Dark

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

EOD

Sep 3, 2026

3.85-11.494%(-0.50)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.5400	4.5400	3.8300	3.8500	-11.494%	55	2,635	0.000%
2026-09-02	4.6000	4.6000	4.3500	4.3500	-6.048%	4	2,667	-11.494%
2026-09-01	4.5800	4.6500	4.5500	4.6300	+8.941%	19	2,665	-16.847%
2026-08-31	4.6000	4.6000	4.2500	4.2500	-7.609%	115	2,669	-9.412%
2026-08-28	4.5500	4.8200	4.5000	4.6000	-8.911%	40	2,771	-16.304%
2026-08-26	5.1500	5.1500	5.0500	5.0500	-4.175%	9	2,769	-23.762%
2026-08-25	5.5900	5.5900	5.2700	5.2700	-20.152%	1,003	2,771	-26.945%
2026-08-24	7.0100	7.0100	6.5500	6.6000	+4.762%	64	2,773	-41.667%
2026-08-21	6.4500	6.4500	6.3000	6.3000	-2.326%	6	2,824	-38.889%
2026-08-20	6.5500	6.6000	6.4500	6.4500	0.000%	49	2,824	-40.310%
2026-08-19	6.7200	6.7200	6.4500	6.4500	+3.531%	2	2,802	-40.310%
2026-08-18	6.0400	6.6500	6.0400	6.2300	+20.971%	3	2,800	-38.202%
2026-08-17	5.3300	5.3300	5.1500	5.1500	-6.364%	55	2,800	-25.243%
2026-08-14	6.0000	6.0000	5.5000	5.5000	-14.463%	64	2,795	-30.000%
2026-08-13	6.3500	6.4300	6.3500	6.4300	-2.576%	7	2,833	-40.124%
2026-08-12	6.8000	6.8000	6.3000	6.6000	-12.000%	39	2,833	-41.667%
2026-08-11	8.2500	8.2500	7.2200	7.5000	-8.870%	17	2,831	-48.667%
2026-08-10	8.7500	8.7500	8.2300	8.2300	-12.447%	62	2,818	-53.220%
2026-08-07	9.4000	9.4000	9.4000	9.4000	+1.075%	16	2,817	-59.043%
2026-08-06	11.3500	11.3500	9.3000	9.3000	-10.145%	36	2,801	-58.602%
2026-08-05	10.8500	11.1500	10.3500	10.3500	+3.916%	30	2,808	-62.802%
2026-08-04	10.1000	10.1400	9.6000	9.9600	-18.694%	352	2,807	-61.345%
2026-08-03	13.2000	14.4500	12.2500	12.2500	-2.778%	27	3,007	-68.571%
2026-07-31	10.8000	12.6500	10.8000	12.6000	-2.326%	122	3,006	-69.444%
2026-07-30	14.5200	14.5200	12.5500	12.9000	-35.693%	9	2,951	-70.155%
2026-07-29	20.2000	20.2000	20.0600	20.0600	+16.900%	3	2,949	-80.808%
2026-07-28	18.5300	18.5300	17.1600	17.1600	+17.534%	13	2,946	-77.564%
2026-07-27	15.0200	16.0500	14.6000	14.6000	+8.955%	7	2,937	-73.630%
2026-07-24	12.7300	13.4000	12.7300	13.4000	+1.132%	9	2,938	-71.269%
2026-07-23	12.3300	13.2500	12.3300	13.2500	+8.785%	4	2,929	-70.943%
2026-07-22	12.6000	12.6000	12.1800	12.1800	-3.867%	5	2,929	-68.391%
2026-07-21	14.0300	14.2200	12.6700	12.6700	-15.814%	39	2,931	-69.613%
2026-07-20	15.1500	15.2000	14.9000	15.0500	-9.610%	18	2,933	-74.419%
2026-07-17	19.3100	19.3100	15.6500	16.6500	+6.390%	126	2,924	-76.877%
2026-07-16	15.6500	15.6500	15.6000	15.6500	+13.406%	35	2,893	-75.399%
2026-07-15	13.8000	13.8000	13.8000	13.8000	+8.405%	2	2,904	-72.101%
2026-07-14	12.4200	12.8000	12.4200	12.7300	-4.286%	22	2,904	-69.756%
2026-07-13	13.7000	13.7000	13.0500	13.3000	-3.273%	4	2,890	-71.053%
2026-07-10	13.2500	13.7500	13.2500	13.7500	+2.996%	2	2,887	-72.000%
2026-07-09	13.6000	13.6000	13.3500	13.3500	-17.081%	3	2,886	-71.161%
2026-07-08	16.2500	16.2500	16.1000	16.1000	+0.751%	1,006	2,887	-76.087%
2026-07-07	15.5000	15.9800	15.5000	15.9800	+15.797%	10	1,881	-75.907%
2026-07-06	13.2500	13.8000	13.2500	13.8000	-11.821%	4	1,871	-72.101%
2026-07-02	15.6500	15.6500	15.6500	15.6500	+20.943%	1	1,870	-75.399%
2026-07-01	13.0500	13.0500	12.9400	12.9400	+5.633%	2	1,870	-70.247%
2026-06-30	11.9500	12.2500	11.9500	12.2500	-17.730%	26	1,869	-68.571%
2026-06-29	15.0000	15.3000	14.8900	14.8900	-2.297%	22	1,857	-74.144%
2026-06-26	15.2400	15.2400	15.2400	15.2400	+2.765%	10	1,864	-74.738%
2026-06-25	15.6000	15.6000	14.8000	14.8300	-9.018%	7	1,864	-74.039%
2026-06-23	16.7300	16.7300	16.2000	16.3000	+13.510%	40	1,859	-76.380%
2026-06-22	13.5800	14.5800	13.5800	14.3600	-6.389%	20	1,866	-73.189%
2026-06-18	15.3000	15.3500	15.3000	15.3400	-7.030%	37	1,849	-74.902%
2026-06-16	16.3000	16.5000	15.9500	16.5000	+8.410%	17	1,849	-76.667%
2026-06-15	16.0000	16.0000	15.0000	15.2200	-13.029%	48	1,864	-74.704%
2026-06-12	18.6500	18.6500	17.5000	17.5000	-9.326%	5	1,896	-78.000%
2026-06-11	21.8600	22.5000	19.3000	19.3000	-17.167%	174	1,892	-80.052%
2026-06-10	21.0000	23.5000	20.9000	23.3000	+7.373%	9	1,876	-83.476%
2026-06-09	22.5500	25.4000	21.5400	21.7000	+10.433%	37	1,878	-82.258%
2026-06-08	20.0900	20.0900	19.2700	19.6500	-10.884%	5	1,874	-80.407%
2026-06-05	19.0000	22.0500	19.0000	22.0500	+22.500%	16	1,873	-82.540%
2026-06-04	18.2000	18.2500	18.0000	18.0000	+9.157%	8	1,873	-78.611%
2026-06-03	16.3700	16.6000	16.3700	16.4900	-9.396%	28	1,873	-76.653%
2026-06-02	18.2000	18.2000	18.2000	18.2000	+0.552%	6	1,874	-78.846%
2026-06-01	18.4300	19.0000	17.9200	18.1000	-0.275%	22	1,868	-78.729%
2026-05-29	18.0000	18.3000	18.0000	18.1500	+1.227%	21	1,865	-78.788%
2026-05-28	17.7700	17.9300	17.7000	17.9300	-7.815%	4	1,847	-78.528%
2026-05-27	19.4900	19.7400	19.3700	19.4500	-0.256%	44	1,846	-80.206%
2026-05-26	20.2500	20.4500	19.3900	19.5000	-10.138%	54	1,862	-80.256%
2026-05-22	20.6500	21.7300	20.6500	21.7000	-7.816%	48	1,851	-82.258%
2026-05-21	24.6000	24.6000	23.0000	23.5400	-2.121%	39	1,824	-83.645%
2026-05-20	24.7000	24.7500	23.8000	24.0500	-9.245%	282	1,824	-83.992%
2026-05-19	27.4000	30.0400	26.5000	26.5000	-0.749%	30	1,884	-85.472%
2026-05-18	25.1000	26.7000	25.1000	26.7000	+7.229%	21	1,884	-85.581%
2026-05-15	25.4700	25.4700	24.6100	24.9000	+5.063%	23	1,884	-84.538%
2026-05-14	24.0300	24.0300	23.2500	23.7000	+0.424%	7	1,877	-83.755%
2026-05-13	22.7300	24.9500	22.7300	23.6000	+0.640%	38	1,882	-83.686%
2026-05-12	23.5000	24.5000	23.1500	23.4500	+8.065%	13	1,882	-83.582%
2026-05-11	22.1300	22.6000	21.7000	21.7000	-3.556%	41	1,882	-82.258%
2026-05-08	23.7500	24.0500	22.5000	22.5000	-15.951%	134	1,862	-82.889%
2026-05-07	25.3400	26.8100	24.6500	26.7700	+7.080%	10	1,807	-85.618%
2026-05-06	24.1000	26.6800	23.6800	25.0000	-29.716%	62	1,807	-84.600%
2026-05-05	35.7600	35.7600	34.6700	35.5700	-8.325%	87	1,791	-89.176%
2026-05-04	37.1500	38.8000	37.1500	38.8000	+10.794%	9	1,796	-90.077%
2026-05-01	36.6100	36.6100	34.6000	35.0200	-5.095%	120	1,751	-89.006%
2026-04-30	37.5000	37.5000	36.5400	36.9000	-5.627%	6	1,751	-89.566%
2026-04-29	42.5600	42.5600	39.1000	39.1000	-9.070%	50	1,753	-90.153%
2026-04-28	45.6200	45.6200	43.0000	43.0000	+8.040%	5	1,754	-91.047%
2026-04-27	39.7300	41.5000	39.6000	39.8000	+3.835%	77	1,753	-90.327%
2026-04-24	40.4500	40.4500	38.0000	38.3300	-22.093%	28	1,787	-89.956%
2026-04-23	49.3500	50.0000	47.8000	49.2000	-1.914%	167	1,786	-92.175%
2026-04-22	52.0000	53.3600	49.3500	50.1600	-7.963%	133	1,684	-92.325%
2026-04-21	55.8500	55.8500	54.1000	54.5000	-4.887%	294	1,736	-92.936%
2026-04-20	57.3000	57.3500	57.1000	57.3000	+2.504%	140	1,736	-93.281%
2026-04-17	56.3000	56.5000	55.3000	55.9000	-2.016%	58	1,736	-93.113%
2026-04-16	57.6500	57.6500	56.9000	57.0500	-12.028%	203	1,725	-93.252%
2026-04-15	65.0500	65.0500	64.8500	64.8500	-2.832%	80	1,637	-94.063%
2026-04-14	68.0000	68.0000	66.4200	66.7400	-6.330%	5	1,624	-94.231%
2026-04-13	71.2500	71.2500	71.2500	71.2500	0.000%	1	1,625	-94.596%
2026-04-10	70.6200	71.6000	70.3800	71.2500	-9.466%	1,235	1,625	-94.596%
2026-04-08	78.8000	78.8000	78.7000	78.7000	-13.383%	40	796	-95.108%
2026-04-01	92.6900	92.6900	90.8600	90.8600	-9.049%	34	816	-95.763%
2026-03-27	99.9000	99.9000	99.9000	99.9000	+15.491%	1	817	-96.146%
2026-03-25	86.5000	86.5000	86.5000	86.5000	-11.191%	1	816	-95.549%
2026-03-10	97.2000	97.4000	97.2000	97.4000	-1.357%	50	815	-96.047%
2026-03-04	102.3000	102.3000	98.7400	98.7400	-7.460%	3	824	-96.101%
2026-03-03	106.7000	106.7000	106.7000	106.7000	+4.608%	1	825	-96.392%
2026-02-18	102.0000	102.0000	102.0000	102.0000	+0.493%	1	826	-96.225%
2026-02-04	101.5000	101.5000	101.5000	101.5000	+27.914%	5	825	-96.207%
2026-02-03	78.3500	79.3500	77.6500	79.3500	+5.800%	14	830	-95.148%
2026-02-02	74.4500	75.1000	74.3000	75.0000	-3.288%	55	829	-94.867%
2026-01-30	78.4500	78.4500	77.2500	77.5500	+3.125%	5	867	-95.035%
2026-01-29	76.7000	76.7000	75.2000	75.2000	+1.622%	51	868	-94.880%
2026-01-28	74.3000	74.3000	74.0000	74.0000	+0.135%	10	887	-94.797%
2026-01-27	73.9000	73.9000	73.9000	73.9000	+0.339%	2	885	-94.790%
2026-01-26	73.2000	73.9000	73.2000	73.6500	+7.362%	7	885	-94.773%
2026-01-23	68.6000	68.6000	68.6000	68.6000	-6.348%	2	882	-94.388%
2026-01-22	73.2500	73.2500	73.2500	73.2500	-4.746%	3	880	-94.744%
2026-01-21	76.7500	77.8500	76.0000	76.9000	-6.048%	59	877	-94.993%
2026-01-20	80.5000	81.8500	80.5000	81.8500	-0.583%	6	834	-95.296%
2026-01-15	82.3300	82.3300	82.3300	82.3300	-13.464%	1	828	-95.324%
2026-01-12	95.1400	95.1400	95.1400	95.1400	-1.918%	1	827	-95.953%
2025-12-16	97.0000	97.0000	97.0000	97.0000	-1.353%	1	826	-96.031%
2025-12-15	98.3300	98.3300	98.3300	98.3300	+7.960%	1	826	-96.085%
2025-12-05	91.0800	91.0800	91.0800	91.0800	-5.076%	24	826	-95.773%
2025-11-24	95.9500	95.9500	95.9500	95.9500	-4.887%	10	826	-95.987%
2025-11-20	89.5000	100.8800	89.5000	100.8800	+16.021%	25	836	-96.184%
2025-11-18	86.9500	86.9500	86.9500	86.9500	+2.475%	1	813	-95.572%
2025-11-17	81.6400	84.8500	81.6400	84.8500	+12.533%	701	812	-95.463%
2025-11-12	75.2500	75.4000	75.1500	75.4000	-7.371%	52	125	-94.894%
2025-11-10	82.1300	82.1300	81.3700	81.4000	-4.628%	16	99	-95.270%
2025-11-06	85.3500	85.3500	85.3500	85.3500	+10.129%	1	86	-95.489%
2025-10-27	77.4000	77.5000	77.4000	77.5000	-10.051%	2	85	-95.032%
2025-10-23	86.1600	86.1600	86.1600	86.1600	-0.680%	1	85	-95.532%
2025-10-22	86.7500	86.7500	86.7500	86.7500	+2.967%	1	85	-95.562%
2025-10-16	84.2500	84.2500	84.2500	84.2500	-8.672%	1	84	-95.430%
2025-10-10	89.4000	92.2500	89.4000	92.2500	+6.034%	2	85	-95.827%
2025-10-09	86.9000	87.0000	86.2200	87.0000	-3.064%	5	85	-95.575%
2025-10-08	90.5500	90.5500	89.7500	89.7500	-3.660%	2	87	-95.710%
2025-10-07	93.1600	93.1600	93.1600	93.1600	-7.119%	1	84	-95.867%
2025-10-06	91.7900	100.3000	91.7900	100.3000	-19.373%	12	84	-96.162%
2025-10-03	124.4000	124.4000	124.4000	124.4000	+1.510%	1	81	-96.905%
2025-10-02	124.3000	124.3000	122.5500	122.5500	-4.407%	2	80	-96.858%
2025-09-29	128.2000	128.2000	128.2000	128.2000	-1.574%	8	79	-96.997%
2025-09-24	130.2500	130.2500	130.2500	130.2500	+0.385%	3	71	-97.044%
2025-09-23	130.5500	130.5500	129.7500	129.7500	-0.231%	31	70	-97.033%
2025-09-22	130.6500	130.6500	129.8000	130.0500	-3.880%	27	39	-97.040%
2025-09-18	135.7500	135.7500	135.3000	135.3000	+1.046%	2	12	-97.154%
2025-09-17	132.7000	133.9000	132.7000	133.9000	+1.980%	2	10	-97.125%
2025-09-16	131.3000	131.3000	131.3000	131.3000	-5.784%	1	8	-97.068%
2025-09-08	139.3600	139.3600	139.3600	139.3600	+7.324%	2	7	-97.237%
2025-09-02	129.8500	129.8500	129.8500	129.8500	+3.673%	1	5	-97.035%
2025-08-26	126.0600	126.0600	125.2500	125.2500	+7.437%	4	4	-96.926%
2025-07-29	115.6900	116.5800	115.6900	116.5800	-3.133%	2	2	-96.698%
2025-07-28	120.3500	120.3500	120.3500	120.3500	-8.340%	1	2	-96.801%
2025-07-16	131.3000	131.3000	131.3000	131.3000	-24.618%	3	3	-97.068%
2025-01-31	171.2600	174.1800	171.1700	174.1800	+3.445%	600	300	-97.790%
2025-01-08	168.3800	168.3800	168.3800	168.3800	+10.413%	1	0	-97.714%
2024-11-26	152.5000	152.5000	152.5000	152.5000	0.000%	1	0	-97.475%