Dark

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

EOD

Sep 3, 2026

3.10-17.333%(-0.65)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.7200	3.7200	3.1000	3.1000	-17.333%	16	2,462	0.000%
2026-09-01	3.8500	3.8700	3.5600	3.7500	+4.167%	9	2,467	-17.333%
2026-08-31	3.6900	3.6900	3.5600	3.6000	-10.448%	10	2,466	-13.889%
2026-08-28	4.1500	4.1500	4.0200	4.0200	-3.133%	4	2,470	-22.886%
2026-08-27	4.3800	4.3800	4.1500	4.1500	-3.488%	3	2,467	-25.301%
2026-08-26	4.2500	4.3000	4.2500	4.3000	-3.153%	5	2,467	-27.907%
2026-08-25	5.5500	5.5500	4.4200	4.4400	-20.856%	14	2,466	-30.180%
2026-08-24	5.9100	5.9100	5.4900	5.6100	+4.469%	32	2,468	-44.742%
2026-08-21	5.3000	5.3700	5.2900	5.3700	-2.364%	499	2,438	-42.272%
2026-08-20	5.6000	5.6000	5.5000	5.5000	0.000%	20	2,146	-43.636%
2026-08-19	5.8000	5.8000	5.4600	5.5000	+0.917%	6	2,142	-43.636%
2026-08-18	5.2000	5.4500	5.2000	5.4500	+22.472%	15	2,142	-43.119%
2026-08-17	4.5600	4.5600	4.4000	4.4500	-8.624%	16	2,139	-30.337%
2026-08-14	5.5000	5.5000	4.8700	4.8700	-12.252%	37	2,143	-36.345%
2026-08-13	5.7000	5.7000	5.4200	5.5500	-1.421%	9	2,179	-44.144%
2026-08-12	5.7000	5.7000	5.6300	5.6300	-8.007%	14	2,172	-44.938%
2026-08-11	6.3500	6.3500	6.0500	6.1200	-7.970%	24	2,178	-49.346%
2026-08-10	7.4000	7.4000	6.6500	6.6500	-15.287%	75	2,189	-53.383%
2026-08-07	8.2000	8.2000	7.8500	7.8500	-3.086%	110	2,161	-60.510%
2026-08-06	9.9000	9.9000	8.1000	8.1000	-11.475%	9	2,059	-61.728%
2026-08-05	9.5000	9.8000	9.0000	9.1500	+9.581%	128	2,062	-66.120%
2026-08-04	9.8500	9.8500	8.3500	8.3500	-23.041%	61	1,935	-62.874%
2026-08-03	12.8000	12.8500	10.8500	10.8500	+0.930%	27	1,954	-71.429%
2026-07-31	10.7500	10.7500	10.7500	10.7500	-2.273%	1	1,974	-71.163%
2026-07-30	11.0000	11.0000	11.0000	11.0000	-30.818%	3	1,973	-71.818%
2026-07-29	16.1900	17.2300	15.9000	15.9000	+1.274%	9	1,976	-80.503%
2026-07-28	13.7100	16.2700	13.7100	15.7000	+25.600%	8	1,971	-80.255%
2026-07-27	12.5400	14.0000	12.5000	12.5000	+4.167%	9	1,966	-75.200%
2026-07-24	11.0300	12.0000	10.9200	12.0000	0.000%	8	1,963	-74.167%
2026-07-23	10.5000	12.0000	10.5000	12.0000	+9.589%	7	1,960	-74.167%
2026-07-22	10.7500	10.9500	10.7000	10.9500	-5.195%	12	1,957	-71.689%
2026-07-21	12.4800	12.4800	11.5500	11.5500	-13.548%	5	1,946	-73.160%
2026-07-20	13.1100	13.4500	13.1100	13.3600	-3.188%	8	1,948	-76.796%
2026-07-17	13.6100	13.8000	13.6100	13.8000	-2.128%	14	1,953	-77.536%
2026-07-16	13.5000	14.4400	13.5000	14.1000	+15.102%	6	1,939	-78.014%
2026-07-15	12.8200	13.0000	12.2500	12.2500	+16.667%	10	1,941	-74.694%
2026-07-14	11.1000	11.1000	10.5000	10.5000	-9.871%	50	1,947	-70.476%
2026-07-10	11.6500	11.6500	11.6500	11.6500	-0.427%	1	1,897	-73.391%
2026-07-09	11.6000	11.7000	11.6000	11.7000	-19.031%	20	1,897	-73.504%
2026-07-08	14.3800	14.5100	14.3800	14.4500	-0.345%	25	1,897	-78.547%
2026-07-07	14.8500	15.0000	14.3500	14.5000	+17.886%	255	1,874	-78.621%
2026-07-06	11.9300	12.3000	11.7100	12.3000	-13.502%	8	1,735	-74.797%
2026-07-02	13.5500	14.2200	13.5500	14.2200	+21.538%	203	1,627	-78.200%
2026-07-01	11.7000	11.7000	11.7000	11.7000	+11.855%	3	1,627	-73.504%
2026-06-30	11.0000	11.0500	10.4600	10.4600	-23.145%	37	1,624	-70.363%
2026-06-26	14.0500	14.0500	13.6100	13.6100	+2.717%	37	1,629	-77.223%
2026-06-25	13.3000	13.5500	13.1000	13.2500	-6.360%	15	1,663	-76.604%
2026-06-24	14.1500	14.1500	14.1500	14.1500	+0.355%	4	1,657	-78.092%
2026-06-23	14.7000	14.8000	14.0500	14.1000	+10.849%	87	1,657	-78.014%
2026-06-22	12.1500	12.7200	12.1500	12.7200	-5.428%	41	1,673	-75.629%
2026-06-18	13.6000	13.6000	13.1100	13.4500	-3.860%	27	1,670	-76.952%
2026-06-17	13.9900	13.9900	13.9900	13.9900	-1.825%	1	1,670	-77.841%
2026-06-16	13.5300	14.2500	13.5000	14.2500	+6.027%	14	1,669	-78.246%
2026-06-15	13.2500	13.6700	13.2500	13.4400	-14.937%	67	1,659	-76.935%
2026-06-12	15.9500	15.9500	15.7500	15.8000	-20.000%	18	1,629	-80.380%
2026-06-11	19.0000	19.7500	18.8200	19.7500	-6.398%	13	1,616	-84.304%
2026-06-10	19.1500	21.1000	18.6000	21.1000	+6.835%	70	1,613	-85.308%
2026-06-09	18.7000	22.5500	18.7000	19.7500	+13.181%	24	1,639	-84.304%
2026-06-08	17.4000	17.4500	17.4000	17.4500	-7.916%	3	1,640	-82.235%
2026-06-05	16.7700	19.5000	16.7700	18.9500	+16.258%	15	1,641	-83.641%
2026-06-04	16.3000	16.3000	16.3000	16.3000	+14.226%	1	1,628	-80.982%
2026-06-03	14.4700	14.8500	14.2000	14.2700	-9.397%	86	1,629	-78.276%
2026-06-02	15.7500	15.7500	15.7500	15.7500	-1.869%	1	1,640	-80.317%
2026-06-01	16.3200	16.3500	15.8200	16.0500	+1.582%	26	1,639	-80.685%
2026-05-29	15.4700	16.2500	15.4700	15.8000	+1.608%	54	1,656	-80.380%
2026-05-28	16.4500	16.4500	15.4000	15.5500	-9.803%	152	1,630	-80.064%
2026-05-27	17.4400	17.4500	17.2400	17.2400	-0.116%	60	1,577	-82.019%
2026-05-26	17.6500	17.8700	17.1900	17.2600	-9.539%	15	1,574	-82.039%
2026-05-22	18.9000	19.0800	18.8000	19.0800	-5.824%	21	1,561	-83.753%
2026-05-21	21.8000	21.9800	20.2600	20.2600	-5.327%	16	1,557	-84.699%
2026-05-20	22.3000	22.3000	21.1000	21.4000	-17.692%	32	1,557	-85.514%
2026-05-19	26.5000	26.5000	26.0000	26.0000	+12.554%	7	1,512	-88.077%
2026-05-18	22.5500	24.3500	22.5500	23.1000	+4.054%	217	1,512	-86.580%
2026-05-15	22.1500	23.0000	21.9500	22.2000	+5.213%	17	1,512	-86.036%
2026-05-14	20.5500	21.1000	20.5500	21.1000	+1.442%	8	1,505	-85.308%
2026-05-13	21.6500	22.1000	20.5500	20.8000	-2.894%	107	1,465	-85.096%
2026-05-12	19.7900	21.4200	19.7900	21.4200	+10.129%	28	1,465	-85.528%
2026-05-11	19.8000	19.8000	19.4500	19.4500	-6.355%	6	1,465	-84.062%
2026-05-08	21.0000	21.3000	20.7700	20.7700	-12.621%	142	1,459	-85.075%
2026-05-07	22.3000	23.9000	22.1500	23.7700	+6.928%	39	1,362	-86.958%
2026-05-06	20.7700	23.7000	20.7700	22.2300	-28.750%	100	1,349	-86.055%
2026-05-05	32.6900	32.6900	30.5600	31.2000	-7.143%	42	1,339	-90.064%
2026-05-04	31.5500	34.7500	31.5500	33.6000	+7.934%	65	1,302	-90.774%
2026-05-01	32.2000	32.3100	30.5000	31.1300	-4.655%	82	1,390	-90.042%
2026-04-30	34.2200	35.6000	32.6300	32.6500	-9.002%	117	1,390	-90.505%
2026-04-29	38.2000	38.2000	35.4500	35.8800	-6.708%	91	1,309	-91.360%
2026-04-28	40.7000	40.7000	38.4600	38.4600	+8.952%	14	1,221	-91.940%
2026-04-27	34.0200	35.8100	34.0200	35.3000	+5.247%	125	1,209	-91.218%
2026-04-24	36.0000	36.0000	33.5400	33.5400	-23.997%	210	1,158	-90.757%
2026-04-23	44.7000	44.9000	42.5000	44.1300	-0.653%	242	1,028	-92.975%
2026-04-22	46.9000	48.0600	44.3900	44.4200	-10.026%	76	1,029	-93.021%
2026-04-21	49.9500	50.4300	49.1000	49.3700	-4.599%	46	994	-93.721%
2026-04-20	48.3600	51.7500	48.3600	51.7500	+2.475%	28	994	-94.010%
2026-04-17	50.5000	51.0000	49.5000	50.5000	-0.883%	121	979	-93.861%
2026-04-16	53.5800	55.1000	50.9500	50.9500	-12.367%	328	914	-93.916%
2026-04-15	58.8000	58.8000	58.1000	58.1400	-6.602%	17	743	-94.668%
2026-04-14	62.2500	62.2500	62.2500	62.2500	-2.200%	1	745	-95.020%
2026-04-13	63.6500	63.6500	63.6500	63.6500	+0.632%	10	745	-95.130%
2026-04-10	63.4000	63.4000	63.1500	63.2500	-20.088%	24	737	-95.099%
2026-04-07	79.1500	79.1500	79.1500	79.1500	+1.021%	10	750	-96.083%
2026-03-25	78.3500	78.3500	78.3500	78.3500	-13.939%	1	750	-96.043%
2026-03-18	91.0400	91.0400	91.0400	91.0400	-3.365%	7	749	-96.595%
2026-03-17	94.2100	94.2100	94.2100	94.2100	+9.039%	7	756	-96.709%
2026-03-11	86.4000	86.4000	86.4000	86.4000	-7.256%	1	749	-96.412%
2026-03-09	93.1600	93.1600	93.1600	93.1600	+1.459%	6	750	-96.672%
2026-03-04	91.8100	91.8200	91.8100	91.8200	-6.782%	3	754	-96.624%
2026-03-03	98.5000	98.5000	98.5000	98.5000	+12.998%	1	751	-96.853%
2026-02-24	87.1700	87.1700	87.1700	87.1700	-3.295%	1	752	-96.444%
2026-02-12	90.1300	90.1400	90.1300	90.1400	+7.566%	20	751	-96.561%
2026-02-09	83.8500	83.8500	83.8000	83.8000	-5.948%	2	771	-96.301%
2026-02-06	89.1000	89.1000	89.1000	89.1000	-10.497%	15	771	-96.521%
2026-02-05	99.5500	99.5500	99.5500	99.5500	+7.043%	1	765	-96.886%
2026-02-04	87.6300	93.7500	85.8500	93.0000	+30.526%	54	765	-96.667%
2026-02-03	71.2500	71.2500	71.2500	71.2500	-0.419%	1	713	-95.649%
2026-01-30	70.9000	71.5500	70.9000	71.5500	+6.157%	4	713	-95.667%
2026-01-28	66.9000	67.4000	66.8000	67.4000	+0.149%	19	713	-95.401%
2026-01-27	66.9000	67.3000	66.7000	67.3000	+0.448%	13	697	-95.394%
2026-01-26	67.0000	67.0000	67.0000	67.0000	+3.957%	1	689	-95.373%
2026-01-23	63.2900	64.4500	63.2500	64.4500	-4.021%	40	690	-95.190%
2026-01-22	66.9000	67.2000	65.9500	67.1500	-0.739%	13	674	-95.383%
2026-01-21	69.3500	70.3500	67.5500	67.6500	-9.438%	28	662	-95.418%
2026-01-20	74.7000	74.7000	74.7000	74.7000	-6.356%	4	643	-95.850%
2026-01-13	79.7500	79.7700	79.7500	79.7700	-13.463%	2	639	-96.114%
2025-12-18	91.1000	92.1800	91.1000	92.1800	-3.375%	26	639	-96.637%
2025-12-17	90.3500	95.6200	90.3500	95.4000	+6.951%	5	638	-96.751%
2025-12-16	89.2000	89.2000	89.2000	89.2000	+0.962%	2	641	-96.525%
2025-12-12	88.3000	88.3500	88.3000	88.3500	-6.220%	50	642	-96.491%
2025-11-21	94.2100	94.2100	94.2100	94.2100	+13.301%	1	692	-96.709%
2025-11-18	83.5200	83.5200	83.1500	83.1500	+20.507%	3	691	-96.272%
2025-11-12	69.9000	69.9000	69.0000	69.0000	-8.452%	2	694	-95.507%
2025-11-10	75.3700	75.3700	75.3700	75.3700	+8.869%	10	693	-95.887%
2025-11-05	74.5000	74.5000	69.2300	69.2300	-0.187%	23	703	-95.522%
2025-10-29	69.3600	69.3600	69.3600	69.3600	+1.404%	1	682	-95.531%
2025-10-28	68.6500	68.6500	68.4000	68.4000	-4.282%	2	682	-95.468%
2025-10-27	70.8000	71.4600	70.8000	71.4600	-1.121%	2	682	-95.662%
2025-10-24	72.2400	72.2700	72.2200	72.2700	-3.382%	3	682	-95.711%
2025-10-20	74.8000	74.8000	74.8000	74.8000	-5.088%	1	681	-95.856%
2025-10-15	79.4100	79.4100	78.8100	78.8100	-5.617%	2	680	-96.066%
2025-10-14	83.5000	83.5000	83.5000	83.5000	-3.524%	5	680	-96.287%
2025-10-13	84.2600	87.2000	84.2600	86.5500	+6.786%	59	680	-96.418%
2025-10-10	81.0500	81.0500	81.0500	81.0500	+2.530%	25	662	-96.175%
2025-10-09	78.6000	79.2300	78.6000	79.0500	-1.397%	345	662	-96.078%
2025-10-08	80.1700	80.1700	80.1700	80.1700	-12.526%	1	454	-96.133%
2025-10-06	81.8100	91.6500	81.8100	91.6500	-19.322%	424	453	-96.618%
2025-10-02	113.6000	113.6000	113.6000	113.6000	-5.056%	1	64	-97.271%
2025-09-29	119.6500	119.6500	119.6500	119.6500	+0.126%	2	63	-97.409%
2025-09-23	119.5000	119.5000	119.5000	119.5000	-2.766%	1	61	-97.406%
2025-09-17	122.9000	122.9000	122.9000	122.9000	-1.962%	1	60	-97.478%
2025-09-11	125.3600	125.3600	125.3600	125.3600	+5.522%	1	59	-97.527%
2025-08-29	118.8000	118.8000	118.8000	118.8000	+4.485%	1	59	-97.391%
2025-08-28	114.4000	114.4000	113.7000	113.7000	-2.109%	9	59	-97.274%
2025-08-19	116.1500	116.1500	116.1500	116.1500	+12.690%	10	59	-97.331%
2025-08-13	103.0700	103.0700	103.0700	103.0700	-8.382%	1	69	-96.992%
2025-08-08	112.5000	112.5000	112.5000	112.5000	-4.943%	40	68	-97.244%
2025-08-06	118.3000	118.3500	118.3000	118.3500	+10.815%	40	102	-97.381%
2025-07-29	106.8900	106.8900	106.8000	106.8000	-3.740%	3	62	-97.097%
2025-07-28	111.2500	111.2500	109.8000	110.9500	-35.056%	61	60	-97.206%
2025-05-23	170.7700	170.8400	170.7700	170.8400	+9.689%	104	27	-98.185%
2024-12-23	155.4500	155.7500	155.4500	155.7500	+12.325%	2	27	-98.010%
2024-11-05	138.7000	138.7000	138.6600	138.6600	+10.972%	2	27	-97.764%
2024-10-28	125.7800	125.8200	124.8500	124.9500	+6.223%	23	26	-97.519%
2024-10-04	117.6300	117.6300	117.6300	117.6300	0.000%	10	5	-97.365%