Dark

AMD20270115P280
AMD Jan 15 2027 280.00 Put (AMD270115P00280000)
option OPRA

EOD

Jul 21, 2026

11.55-13.548%(-1.81)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	12.4800	12.4800	11.5500	11.5500	-13.548%	5	1,946	0.000%
2026-07-20	13.1100	13.4500	13.1100	13.3600	-3.188%	8	1,948	-13.548%
2026-07-17	13.6100	13.8000	13.6100	13.8000	-2.128%	14	1,953	-16.304%
2026-07-16	13.5000	14.4400	13.5000	14.1000	+15.102%	6	1,939	-18.085%
2026-07-15	12.8200	13.0000	12.2500	12.2500	+16.667%	10	1,941	-5.714%
2026-07-14	11.1000	11.1000	10.5000	10.5000	-9.871%	50	1,947	+10.000%
2026-07-10	11.6500	11.6500	11.6500	11.6500	-0.427%	1	1,897	-0.858%
2026-07-09	11.6000	11.7000	11.6000	11.7000	-19.031%	20	1,897	-1.282%
2026-07-08	14.3800	14.5100	14.3800	14.4500	-0.345%	25	1,897	-20.069%
2026-07-07	14.8500	15.0000	14.3500	14.5000	+17.886%	255	1,874	-20.345%
2026-07-06	11.9300	12.3000	11.7100	12.3000	-13.502%	8	1,735	-6.098%
2026-07-02	13.5500	14.2200	13.5500	14.2200	+21.538%	203	1,627	-18.776%
2026-07-01	11.7000	11.7000	11.7000	11.7000	+11.855%	3	1,627	-1.282%
2026-06-30	11.0000	11.0500	10.4600	10.4600	-23.145%	37	1,624	+10.421%
2026-06-26	14.0500	14.0500	13.6100	13.6100	+2.717%	37	1,629	-15.136%
2026-06-25	13.3000	13.5500	13.1000	13.2500	-6.360%	15	1,663	-12.830%
2026-06-24	14.1500	14.1500	14.1500	14.1500	+0.355%	4	1,657	-18.375%
2026-06-23	14.7000	14.8000	14.0500	14.1000	+10.849%	87	1,657	-18.085%
2026-06-22	12.1500	12.7200	12.1500	12.7200	-5.428%	41	1,673	-9.198%
2026-06-18	13.6000	13.6000	13.1100	13.4500	-3.860%	27	1,670	-14.126%
2026-06-17	13.9900	13.9900	13.9900	13.9900	-1.825%	1	1,670	-17.441%
2026-06-16	13.5300	14.2500	13.5000	14.2500	+6.027%	14	1,669	-18.947%
2026-06-15	13.2500	13.6700	13.2500	13.4400	-14.937%	67	1,659	-14.063%
2026-06-12	15.9500	15.9500	15.7500	15.8000	-20.000%	18	1,629	-26.899%
2026-06-11	19.0000	19.7500	18.8200	19.7500	-6.398%	13	1,616	-41.519%
2026-06-10	19.1500	21.1000	18.6000	21.1000	+6.835%	70	1,613	-45.261%
2026-06-09	18.7000	22.5500	18.7000	19.7500	+13.181%	24	1,639	-41.519%
2026-06-08	17.4000	17.4500	17.4000	17.4500	-7.916%	3	1,640	-33.811%
2026-06-05	16.7700	19.5000	16.7700	18.9500	+16.258%	15	1,641	-39.050%
2026-06-04	16.3000	16.3000	16.3000	16.3000	+14.226%	1	1,628	-29.141%
2026-06-03	14.4700	14.8500	14.2000	14.2700	-9.397%	86	1,629	-19.061%
2026-06-02	15.7500	15.7500	15.7500	15.7500	-1.869%	1	1,640	-26.667%
2026-06-01	16.3200	16.3500	15.8200	16.0500	+1.582%	26	1,639	-28.037%
2026-05-29	15.4700	16.2500	15.4700	15.8000	+1.608%	54	1,656	-26.899%
2026-05-28	16.4500	16.4500	15.4000	15.5500	-9.803%	152	1,630	-25.723%
2026-05-27	17.4400	17.4500	17.2400	17.2400	-0.116%	60	1,577	-33.005%
2026-05-26	17.6500	17.8700	17.1900	17.2600	-9.539%	15	1,574	-33.082%
2026-05-22	18.9000	19.0800	18.8000	19.0800	-5.824%	21	1,561	-39.465%
2026-05-21	21.8000	21.9800	20.2600	20.2600	-5.327%	16	1,557	-42.991%
2026-05-20	22.3000	22.3000	21.1000	21.4000	-17.692%	32	1,557	-46.028%
2026-05-19	26.5000	26.5000	26.0000	26.0000	+12.554%	7	1,512	-55.577%
2026-05-18	22.5500	24.3500	22.5500	23.1000	+4.054%	217	1,512	-50.000%
2026-05-15	22.1500	23.0000	21.9500	22.2000	+5.213%	17	1,512	-47.973%
2026-05-14	20.5500	21.1000	20.5500	21.1000	+1.442%	8	1,505	-45.261%
2026-05-13	21.6500	22.1000	20.5500	20.8000	-2.894%	107	1,465	-44.471%
2026-05-12	19.7900	21.4200	19.7900	21.4200	+10.129%	28	1,465	-46.078%
2026-05-11	19.8000	19.8000	19.4500	19.4500	-6.355%	6	1,465	-40.617%
2026-05-08	21.0000	21.3000	20.7700	20.7700	-12.621%	142	1,459	-44.391%
2026-05-07	22.3000	23.9000	22.1500	23.7700	+6.928%	39	1,362	-51.409%
2026-05-06	20.7700	23.7000	20.7700	22.2300	-28.750%	100	1,349	-48.043%
2026-05-05	32.6900	32.6900	30.5600	31.2000	-7.143%	42	1,339	-62.981%
2026-05-04	31.5500	34.7500	31.5500	33.6000	+7.934%	65	1,302	-65.625%
2026-05-01	32.2000	32.3100	30.5000	31.1300	-4.655%	82	1,390	-62.898%
2026-04-30	34.2200	35.6000	32.6300	32.6500	-9.002%	117	1,390	-64.625%
2026-04-29	38.2000	38.2000	35.4500	35.8800	-6.708%	91	1,309	-67.809%
2026-04-28	40.7000	40.7000	38.4600	38.4600	+8.952%	14	1,221	-69.969%
2026-04-27	34.0200	35.8100	34.0200	35.3000	+5.247%	125	1,209	-67.280%
2026-04-24	36.0000	36.0000	33.5400	33.5400	-23.997%	210	1,158	-65.564%
2026-04-23	44.7000	44.9000	42.5000	44.1300	-0.653%	242	1,028	-73.827%
2026-04-22	46.9000	48.0600	44.3900	44.4200	-10.026%	76	1,029	-73.998%
2026-04-21	49.9500	50.4300	49.1000	49.3700	-4.599%	46	994	-76.605%
2026-04-20	48.3600	51.7500	48.3600	51.7500	+2.475%	28	994	-77.681%
2026-04-17	50.5000	51.0000	49.5000	50.5000	-0.883%	121	979	-77.129%
2026-04-16	53.5800	55.1000	50.9500	50.9500	-12.367%	328	914	-77.331%
2026-04-15	58.8000	58.8000	58.1000	58.1400	-6.602%	17	743	-80.134%
2026-04-14	62.2500	62.2500	62.2500	62.2500	-2.200%	1	745	-81.446%
2026-04-13	63.6500	63.6500	63.6500	63.6500	+0.632%	10	745	-81.854%
2026-04-10	63.4000	63.4000	63.1500	63.2500	-20.088%	24	737	-81.739%
2026-04-07	79.1500	79.1500	79.1500	79.1500	+1.021%	10	750	-85.407%
2026-03-25	78.3500	78.3500	78.3500	78.3500	-13.939%	1	750	-85.258%
2026-03-18	91.0400	91.0400	91.0400	91.0400	-3.365%	7	749	-87.313%
2026-03-17	94.2100	94.2100	94.2100	94.2100	+9.039%	7	756	-87.740%
2026-03-11	86.4000	86.4000	86.4000	86.4000	-7.256%	1	749	-86.632%
2026-03-09	93.1600	93.1600	93.1600	93.1600	+1.459%	6	750	-87.602%
2026-03-04	91.8100	91.8200	91.8100	91.8200	-6.782%	3	754	-87.421%
2026-03-03	98.5000	98.5000	98.5000	98.5000	+12.998%	1	751	-88.274%
2026-02-24	87.1700	87.1700	87.1700	87.1700	-3.295%	1	752	-86.750%
2026-02-12	90.1300	90.1400	90.1300	90.1400	+7.566%	20	751	-87.187%
2026-02-09	83.8500	83.8500	83.8000	83.8000	-5.948%	2	771	-86.217%
2026-02-06	89.1000	89.1000	89.1000	89.1000	-10.497%	15	771	-87.037%
2026-02-05	99.5500	99.5500	99.5500	99.5500	+7.043%	1	765	-88.398%
2026-02-04	87.6300	93.7500	85.8500	93.0000	+30.526%	54	765	-87.581%
2026-02-03	71.2500	71.2500	71.2500	71.2500	-0.419%	1	713	-83.789%
2026-01-30	70.9000	71.5500	70.9000	71.5500	+6.157%	4	713	-83.857%
2026-01-28	66.9000	67.4000	66.8000	67.4000	+0.149%	19	713	-82.864%
2026-01-27	66.9000	67.3000	66.7000	67.3000	+0.448%	13	697	-82.838%
2026-01-26	67.0000	67.0000	67.0000	67.0000	+3.957%	1	689	-82.761%
2026-01-23	63.2900	64.4500	63.2500	64.4500	-4.021%	40	690	-82.079%
2026-01-22	66.9000	67.2000	65.9500	67.1500	-0.739%	13	674	-82.800%
2026-01-21	69.3500	70.3500	67.5500	67.6500	-9.438%	28	662	-82.927%
2026-01-20	74.7000	74.7000	74.7000	74.7000	-6.356%	4	643	-84.538%
2026-01-13	79.7500	79.7700	79.7500	79.7700	-13.463%	2	639	-85.521%
2025-12-18	91.1000	92.1800	91.1000	92.1800	-3.375%	26	639	-87.470%
2025-12-17	90.3500	95.6200	90.3500	95.4000	+6.951%	5	638	-87.893%
2025-12-16	89.2000	89.2000	89.2000	89.2000	+0.962%	2	641	-87.052%
2025-12-12	88.3000	88.3500	88.3000	88.3500	-6.220%	50	642	-86.927%
2025-11-21	94.2100	94.2100	94.2100	94.2100	+13.301%	1	692	-87.740%
2025-11-18	83.5200	83.5200	83.1500	83.1500	+20.507%	3	691	-86.109%
2025-11-12	69.9000	69.9000	69.0000	69.0000	-8.452%	2	694	-83.261%
2025-11-10	75.3700	75.3700	75.3700	75.3700	+8.869%	10	693	-84.676%
2025-11-05	74.5000	74.5000	69.2300	69.2300	-0.187%	23	703	-83.316%
2025-10-29	69.3600	69.3600	69.3600	69.3600	+1.404%	1	682	-83.348%
2025-10-28	68.6500	68.6500	68.4000	68.4000	-4.282%	2	682	-83.114%
2025-10-27	70.8000	71.4600	70.8000	71.4600	-1.121%	2	682	-83.837%
2025-10-24	72.2400	72.2700	72.2200	72.2700	-3.382%	3	682	-84.018%
2025-10-20	74.8000	74.8000	74.8000	74.8000	-5.088%	1	681	-84.559%
2025-10-15	79.4100	79.4100	78.8100	78.8100	-5.617%	2	680	-85.344%
2025-10-14	83.5000	83.5000	83.5000	83.5000	-3.524%	5	680	-86.168%
2025-10-13	84.2600	87.2000	84.2600	86.5500	+6.786%	59	680	-86.655%
2025-10-10	81.0500	81.0500	81.0500	81.0500	+2.530%	25	662	-85.750%
2025-10-09	78.6000	79.2300	78.6000	79.0500	-1.397%	345	662	-85.389%
2025-10-08	80.1700	80.1700	80.1700	80.1700	-12.526%	1	454	-85.593%
2025-10-06	81.8100	91.6500	81.8100	91.6500	-19.322%	424	453	-87.398%
2025-10-02	113.6000	113.6000	113.6000	113.6000	-5.056%	1	64	-89.833%
2025-09-29	119.6500	119.6500	119.6500	119.6500	+0.126%	2	63	-90.347%
2025-09-23	119.5000	119.5000	119.5000	119.5000	-2.766%	1	61	-90.335%
2025-09-17	122.9000	122.9000	122.9000	122.9000	-1.962%	1	60	-90.602%
2025-09-11	125.3600	125.3600	125.3600	125.3600	+5.522%	1	59	-90.787%
2025-08-29	118.8000	118.8000	118.8000	118.8000	+4.485%	1	59	-90.278%
2025-08-28	114.4000	114.4000	113.7000	113.7000	-2.109%	9	59	-89.842%
2025-08-19	116.1500	116.1500	116.1500	116.1500	+12.690%	10	59	-90.056%
2025-08-13	103.0700	103.0700	103.0700	103.0700	-8.382%	1	69	-88.794%
2025-08-08	112.5000	112.5000	112.5000	112.5000	-4.943%	40	68	-89.733%
2025-08-06	118.3000	118.3500	118.3000	118.3500	+10.815%	40	102	-90.241%
2025-07-29	106.8900	106.8900	106.8000	106.8000	-3.740%	3	62	-89.185%
2025-07-28	111.2500	111.2500	109.8000	110.9500	-35.056%	61	60	-89.590%
2025-05-23	170.7700	170.8400	170.7700	170.8400	+9.689%	104	27	-93.239%
2024-12-23	155.4500	155.7500	155.4500	155.7500	+12.325%	2	27	-92.584%
2024-11-05	138.7000	138.7000	138.6600	138.6600	+10.972%	2	27	-91.670%
2024-10-28	125.7800	125.8200	124.8500	124.9500	+6.223%	23	26	-90.756%
2024-10-04	117.6300	117.6300	117.6300	117.6300	0.000%	10	5	-90.181%