Dark

AMD20270115P290
AMD Jan 15 2027 290.00 Put (AMD270115P00290000)
option OPRA

EOD

Jul 17, 2026

16.65+6.390%(+1.00)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	19.3100	19.3100	15.6500	16.6500	+6.390%	126	2,924	0.000%
2026-07-16	15.6500	15.6500	15.6000	15.6500	+13.406%	35	2,893	+6.390%
2026-07-15	13.8000	13.8000	13.8000	13.8000	+8.405%	2	2,904	+20.652%
2026-07-14	12.4200	12.8000	12.4200	12.7300	-4.286%	22	2,904	+30.793%
2026-07-13	13.7000	13.7000	13.0500	13.3000	-3.273%	4	2,890	+25.188%
2026-07-10	13.2500	13.7500	13.2500	13.7500	+2.996%	2	2,887	+21.091%
2026-07-09	13.6000	13.6000	13.3500	13.3500	-17.081%	3	2,886	+24.719%
2026-07-08	16.2500	16.2500	16.1000	16.1000	+0.751%	1,006	2,887	+3.416%
2026-07-07	15.5000	15.9800	15.5000	15.9800	+15.797%	10	1,881	+4.193%
2026-07-06	13.2500	13.8000	13.2500	13.8000	-11.821%	4	1,871	+20.652%
2026-07-02	15.6500	15.6500	15.6500	15.6500	+20.943%	1	1,870	+6.390%
2026-07-01	13.0500	13.0500	12.9400	12.9400	+5.633%	2	1,870	+28.671%
2026-06-30	11.9500	12.2500	11.9500	12.2500	-17.730%	26	1,869	+35.918%
2026-06-29	15.0000	15.3000	14.8900	14.8900	-2.297%	22	1,857	+11.820%
2026-06-26	15.2400	15.2400	15.2400	15.2400	+2.765%	10	1,864	+9.252%
2026-06-25	15.6000	15.6000	14.8000	14.8300	-9.018%	7	1,864	+12.272%
2026-06-23	16.7300	16.7300	16.2000	16.3000	+13.510%	40	1,859	+2.147%
2026-06-22	13.5800	14.5800	13.5800	14.3600	-6.389%	20	1,866	+15.947%
2026-06-18	15.3000	15.3500	15.3000	15.3400	-7.030%	37	1,849	+8.540%
2026-06-16	16.3000	16.5000	15.9500	16.5000	+8.410%	17	1,849	+0.909%
2026-06-15	16.0000	16.0000	15.0000	15.2200	-13.029%	48	1,864	+9.396%
2026-06-12	18.6500	18.6500	17.5000	17.5000	-9.326%	5	1,896	-4.857%
2026-06-11	21.8600	22.5000	19.3000	19.3000	-17.167%	174	1,892	-13.731%
2026-06-10	21.0000	23.5000	20.9000	23.3000	+7.373%	9	1,876	-28.541%
2026-06-09	22.5500	25.4000	21.5400	21.7000	+10.433%	37	1,878	-23.272%
2026-06-08	20.0900	20.0900	19.2700	19.6500	-10.884%	5	1,874	-15.267%
2026-06-05	19.0000	22.0500	19.0000	22.0500	+22.500%	16	1,873	-24.490%
2026-06-04	18.2000	18.2500	18.0000	18.0000	+9.157%	8	1,873	-7.500%
2026-06-03	16.3700	16.6000	16.3700	16.4900	-9.396%	28	1,873	+0.970%
2026-06-02	18.2000	18.2000	18.2000	18.2000	+0.552%	6	1,874	-8.516%
2026-06-01	18.4300	19.0000	17.9200	18.1000	-0.275%	22	1,868	-8.011%
2026-05-29	18.0000	18.3000	18.0000	18.1500	+1.227%	21	1,865	-8.264%
2026-05-28	17.7700	17.9300	17.7000	17.9300	-7.815%	4	1,847	-7.139%
2026-05-27	19.4900	19.7400	19.3700	19.4500	-0.256%	44	1,846	-14.396%
2026-05-26	20.2500	20.4500	19.3900	19.5000	-10.138%	54	1,862	-14.615%
2026-05-22	20.6500	21.7300	20.6500	21.7000	-7.816%	48	1,851	-23.272%
2026-05-21	24.6000	24.6000	23.0000	23.5400	-2.121%	39	1,824	-29.269%
2026-05-20	24.7000	24.7500	23.8000	24.0500	-9.245%	282	1,824	-30.769%
2026-05-19	27.4000	30.0400	26.5000	26.5000	-0.749%	30	1,884	-37.170%
2026-05-18	25.1000	26.7000	25.1000	26.7000	+7.229%	21	1,884	-37.640%
2026-05-15	25.4700	25.4700	24.6100	24.9000	+5.063%	23	1,884	-33.133%
2026-05-14	24.0300	24.0300	23.2500	23.7000	+0.424%	7	1,877	-29.747%
2026-05-13	22.7300	24.9500	22.7300	23.6000	+0.640%	38	1,882	-29.449%
2026-05-12	23.5000	24.5000	23.1500	23.4500	+8.065%	13	1,882	-28.998%
2026-05-11	22.1300	22.6000	21.7000	21.7000	-3.556%	41	1,882	-23.272%
2026-05-08	23.7500	24.0500	22.5000	22.5000	-15.951%	134	1,862	-26.000%
2026-05-07	25.3400	26.8100	24.6500	26.7700	+7.080%	10	1,807	-37.804%
2026-05-06	24.1000	26.6800	23.6800	25.0000	-29.716%	62	1,807	-33.400%
2026-05-05	35.7600	35.7600	34.6700	35.5700	-8.325%	87	1,791	-53.191%
2026-05-04	37.1500	38.8000	37.1500	38.8000	+10.794%	9	1,796	-57.088%
2026-05-01	36.6100	36.6100	34.6000	35.0200	-5.095%	120	1,751	-52.456%
2026-04-30	37.5000	37.5000	36.5400	36.9000	-5.627%	6	1,751	-54.878%
2026-04-29	42.5600	42.5600	39.1000	39.1000	-9.070%	50	1,753	-57.417%
2026-04-28	45.6200	45.6200	43.0000	43.0000	+8.040%	5	1,754	-61.279%
2026-04-27	39.7300	41.5000	39.6000	39.8000	+3.835%	77	1,753	-58.166%
2026-04-24	40.4500	40.4500	38.0000	38.3300	-22.093%	28	1,787	-56.561%
2026-04-23	49.3500	50.0000	47.8000	49.2000	-1.914%	167	1,786	-66.159%
2026-04-22	52.0000	53.3600	49.3500	50.1600	-7.963%	133	1,684	-66.806%
2026-04-21	55.8500	55.8500	54.1000	54.5000	-4.887%	294	1,736	-69.450%
2026-04-20	57.3000	57.3500	57.1000	57.3000	+2.504%	140	1,736	-70.942%
2026-04-17	56.3000	56.5000	55.3000	55.9000	-2.016%	58	1,736	-70.215%
2026-04-16	57.6500	57.6500	56.9000	57.0500	-12.028%	203	1,725	-70.815%
2026-04-15	65.0500	65.0500	64.8500	64.8500	-2.832%	80	1,637	-74.325%
2026-04-14	68.0000	68.0000	66.4200	66.7400	-6.330%	5	1,624	-75.052%
2026-04-13	71.2500	71.2500	71.2500	71.2500	0.000%	1	1,625	-76.632%
2026-04-10	70.6200	71.6000	70.3800	71.2500	-9.466%	1,235	1,625	-76.632%
2026-04-08	78.8000	78.8000	78.7000	78.7000	-13.383%	40	796	-78.844%
2026-04-01	92.6900	92.6900	90.8600	90.8600	-9.049%	34	816	-81.675%
2026-03-27	99.9000	99.9000	99.9000	99.9000	+15.491%	1	817	-83.333%
2026-03-25	86.5000	86.5000	86.5000	86.5000	-11.191%	1	816	-80.751%
2026-03-10	97.2000	97.4000	97.2000	97.4000	-1.357%	50	815	-82.906%
2026-03-04	102.3000	102.3000	98.7400	98.7400	-7.460%	3	824	-83.138%
2026-03-03	106.7000	106.7000	106.7000	106.7000	+4.608%	1	825	-84.396%
2026-02-18	102.0000	102.0000	102.0000	102.0000	+0.493%	1	826	-83.676%
2026-02-04	101.5000	101.5000	101.5000	101.5000	+27.914%	5	825	-83.596%
2026-02-03	78.3500	79.3500	77.6500	79.3500	+5.800%	14	830	-79.017%
2026-02-02	74.4500	75.1000	74.3000	75.0000	-3.288%	55	829	-77.800%
2026-01-30	78.4500	78.4500	77.2500	77.5500	+3.125%	5	867	-78.530%
2026-01-29	76.7000	76.7000	75.2000	75.2000	+1.622%	51	868	-77.859%
2026-01-28	74.3000	74.3000	74.0000	74.0000	+0.135%	10	887	-77.500%
2026-01-27	73.9000	73.9000	73.9000	73.9000	+0.339%	2	885	-77.470%
2026-01-26	73.2000	73.9000	73.2000	73.6500	+7.362%	7	885	-77.393%
2026-01-23	68.6000	68.6000	68.6000	68.6000	-6.348%	2	882	-75.729%
2026-01-22	73.2500	73.2500	73.2500	73.2500	-4.746%	3	880	-77.270%
2026-01-21	76.7500	77.8500	76.0000	76.9000	-6.048%	59	877	-78.349%
2026-01-20	80.5000	81.8500	80.5000	81.8500	-0.583%	6	834	-79.658%
2026-01-15	82.3300	82.3300	82.3300	82.3300	-13.464%	1	828	-79.777%
2026-01-12	95.1400	95.1400	95.1400	95.1400	-1.918%	1	827	-82.499%
2025-12-16	97.0000	97.0000	97.0000	97.0000	-1.353%	1	826	-82.835%
2025-12-15	98.3300	98.3300	98.3300	98.3300	+7.960%	1	826	-83.067%
2025-12-05	91.0800	91.0800	91.0800	91.0800	-5.076%	24	826	-81.719%
2025-11-24	95.9500	95.9500	95.9500	95.9500	-4.887%	10	826	-82.647%
2025-11-20	89.5000	100.8800	89.5000	100.8800	+16.021%	25	836	-83.495%
2025-11-18	86.9500	86.9500	86.9500	86.9500	+2.475%	1	813	-80.851%
2025-11-17	81.6400	84.8500	81.6400	84.8500	+12.533%	701	812	-80.377%
2025-11-12	75.2500	75.4000	75.1500	75.4000	-7.371%	52	125	-77.918%
2025-11-10	82.1300	82.1300	81.3700	81.4000	-4.628%	16	99	-79.545%
2025-11-06	85.3500	85.3500	85.3500	85.3500	+10.129%	1	86	-80.492%
2025-10-27	77.4000	77.5000	77.4000	77.5000	-10.051%	2	85	-78.516%
2025-10-23	86.1600	86.1600	86.1600	86.1600	-0.680%	1	85	-80.675%
2025-10-22	86.7500	86.7500	86.7500	86.7500	+2.967%	1	85	-80.807%
2025-10-16	84.2500	84.2500	84.2500	84.2500	-8.672%	1	84	-80.237%
2025-10-10	89.4000	92.2500	89.4000	92.2500	+6.034%	2	85	-81.951%
2025-10-09	86.9000	87.0000	86.2200	87.0000	-3.064%	5	85	-80.862%
2025-10-08	90.5500	90.5500	89.7500	89.7500	-3.660%	2	87	-81.448%
2025-10-07	93.1600	93.1600	93.1600	93.1600	-7.119%	1	84	-82.128%
2025-10-06	91.7900	100.3000	91.7900	100.3000	-19.373%	12	84	-83.400%
2025-10-03	124.4000	124.4000	124.4000	124.4000	+1.510%	1	81	-86.616%
2025-10-02	124.3000	124.3000	122.5500	122.5500	-4.407%	2	80	-86.414%
2025-09-29	128.2000	128.2000	128.2000	128.2000	-1.574%	8	79	-87.012%
2025-09-24	130.2500	130.2500	130.2500	130.2500	+0.385%	3	71	-87.217%
2025-09-23	130.5500	130.5500	129.7500	129.7500	-0.231%	31	70	-87.168%
2025-09-22	130.6500	130.6500	129.8000	130.0500	-3.880%	27	39	-87.197%
2025-09-18	135.7500	135.7500	135.3000	135.3000	+1.046%	2	12	-87.694%
2025-09-17	132.7000	133.9000	132.7000	133.9000	+1.980%	2	10	-87.565%
2025-09-16	131.3000	131.3000	131.3000	131.3000	-5.784%	1	8	-87.319%
2025-09-08	139.3600	139.3600	139.3600	139.3600	+7.324%	2	7	-88.053%
2025-09-02	129.8500	129.8500	129.8500	129.8500	+3.673%	1	5	-87.178%
2025-08-26	126.0600	126.0600	125.2500	125.2500	+7.437%	4	4	-86.707%
2025-07-29	115.6900	116.5800	115.6900	116.5800	-3.133%	2	2	-85.718%
2025-07-28	120.3500	120.3500	120.3500	120.3500	-8.340%	1	2	-86.165%
2025-07-16	131.3000	131.3000	131.3000	131.3000	-24.618%	3	3	-87.319%
2025-01-31	171.2600	174.1800	171.1700	174.1800	+3.445%	600	300	-90.441%
2025-01-08	168.3800	168.3800	168.3800	168.3800	+10.413%	1	0	-90.112%
2024-11-26	152.5000	152.5000	152.5000	152.5000	0.000%	1	0	-89.082%