Dark

AMD20270115P300
AMD Jan 15 2027 300.00 Put (AMD270115P00300000)
option OPRA

EOD

Jul 20, 2026

17.27-7.200%(-1.34)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	17.0000	17.3000	16.5000	17.2700	-7.200%	158	11,713	0.000%
2026-07-17	21.0000	21.6500	17.2500	18.6100	+4.845%	181	11,785	-7.200%
2026-07-16	15.5000	18.1000	15.5000	17.7500	+13.782%	56	11,686	-2.704%
2026-07-15	14.7500	17.0000	14.7500	15.6000	+8.863%	72	11,646	+10.705%
2026-07-14	12.9000	14.3300	12.9000	14.3300	-5.099%	61	11,613	+20.516%
2026-07-13	14.9300	15.3500	14.3500	15.1000	+9.025%	36	11,628	+14.371%
2026-07-10	15.0000	15.0000	13.8500	13.8500	-7.047%	12	11,610	+24.693%
2026-07-09	15.7000	15.7000	14.9000	14.9000	-17.680%	63	11,614	+15.906%
2026-07-08	17.6000	18.6200	17.6000	18.1000	-0.604%	119	11,642	-4.586%
2026-07-07	18.5000	19.1000	17.8900	18.2100	+17.484%	77	11,547	-5.162%
2026-07-06	15.6000	15.6000	14.6000	15.5000	-13.889%	89	11,577	+11.419%
2026-07-02	17.0700	18.0000	17.0700	18.0000	+21.951%	2	11,562	-4.056%
2026-07-01	14.5000	14.7600	14.1000	14.7600	+11.396%	115	11,562	+17.005%
2026-06-30	15.0000	15.0000	13.2500	13.2500	-15.281%	124	11,497	+30.340%
2026-06-29	16.8500	16.8500	15.5000	15.6400	-7.674%	1,539	11,506	+10.422%
2026-06-26	18.6500	18.6500	16.9400	16.9400	-2.363%	7	10,021	+1.948%
2026-06-25	17.4900	18.4700	16.6000	17.3500	-3.611%	72	10,019	-0.461%
2026-06-24	17.4000	19.2000	17.3500	18.0000	-0.277%	68	10,058	-4.056%
2026-06-23	18.9500	20.0000	17.2000	18.0500	+14.968%	21	10,076	-4.321%
2026-06-22	16.3000	16.8000	15.1800	15.7000	-5.988%	61	10,069	+10.000%
2026-06-18	16.9900	17.3800	16.7000	16.7000	-6.704%	47	10,012	+3.413%
2026-06-17	18.4700	18.7500	17.5000	17.9000	-5.291%	56	10,012	-3.520%
2026-06-16	17.2500	19.0000	17.1800	18.9000	+10.526%	137	9,998	-8.624%
2026-06-15	17.9000	17.9000	16.6200	17.1000	-14.372%	231	9,899	+0.994%
2026-06-12	20.2200	20.3600	19.5000	19.9700	-10.045%	215	10,011	-13.520%
2026-06-11	25.0100	25.0200	22.2000	22.2000	-14.615%	183	9,811	-22.207%
2026-06-10	24.1000	26.7500	23.7500	26.0000	+8.018%	491	9,817	-33.577%
2026-06-09	21.4000	28.5000	21.4000	24.0700	+11.281%	4,649	9,929	-28.251%
2026-06-08	22.8000	22.8000	21.6300	21.6300	-9.875%	154	5,479	-20.157%
2026-06-05	20.8000	25.0000	20.7500	24.0000	+31.651%	1,209	5,597	-28.042%
2026-06-04	20.1000	20.6000	18.2300	18.2300	+1.844%	13	4,545	-5.266%
2026-06-03	18.0400	18.5700	17.8800	17.9000	-7.969%	531	4,537	-3.520%
2026-06-02	19.8500	20.3600	19.4500	19.4500	-4.093%	79	4,205	-11.208%
2026-06-01	20.5000	21.6500	20.0300	20.2800	+0.496%	40	4,238	-14.842%
2026-05-29	18.9500	20.2600	18.9500	20.1800	+4.289%	49	4,221	-14.420%
2026-05-28	21.2500	21.3500	19.3500	19.3500	-10.788%	102	4,216	-10.749%
2026-05-27	21.4800	22.1700	21.4500	21.6900	-0.505%	23	4,143	-20.378%
2026-05-26	22.4300	22.9000	21.5200	21.8000	-11.165%	244	4,144	-20.780%
2026-05-22	22.1500	24.5400	22.1500	24.5400	-6.514%	41	4,083	-29.625%
2026-05-21	27.0200	27.8000	26.2500	26.2500	-1.869%	23	4,091	-34.210%
2026-05-20	28.0000	28.0000	26.4700	26.7500	-10.385%	81	4,091	-35.439%
2026-05-19	29.8600	33.3500	28.4700	29.8500	+1.531%	106	4,044	-42.144%
2026-05-18	27.6200	31.0500	27.6200	29.4000	+2.083%	11	4,044	-41.259%
2026-05-15	27.5800	28.9000	27.5800	28.8000	+12.764%	49	4,044	-40.035%
2026-05-14	26.1000	26.5000	25.5000	25.5400	-2.890%	416	4,029	-32.381%
2026-05-13	25.5500	27.7500	25.5500	26.3000	+0.420%	97	3,464	-34.335%
2026-05-12	25.6600	28.3200	25.3000	26.1900	+6.161%	242	3,464	-34.059%
2026-05-11	24.3800	25.5800	24.0700	24.6700	-2.567%	491	3,464	-29.996%
2026-05-08	27.4100	27.4100	25.3200	25.3200	-16.159%	191	3,198	-31.793%
2026-05-07	28.4900	30.2500	27.6700	30.2000	+8.244%	805	3,097	-42.815%
2026-05-06	27.8100	30.3500	26.5000	27.9000	-29.723%	939	2,455	-38.100%
2026-05-05	40.0000	40.3900	38.7500	39.7000	-6.522%	169	2,182	-56.499%
2026-05-04	41.4000	44.0200	41.0000	42.4700	+7.247%	47	2,161	-59.336%
2026-05-01	40.0000	40.8600	38.7500	39.6000	-4.578%	161	2,090	-56.389%
2026-04-30	44.9000	44.9000	40.8000	41.5000	-7.469%	120	2,090	-58.386%
2026-04-29	48.2400	48.2400	44.0000	44.8500	-3.445%	120	2,060	-61.494%
2026-04-28	50.5500	50.5500	46.4500	46.4500	+4.806%	24	2,010	-62.820%
2026-04-27	43.6000	45.7500	43.6000	44.3200	+3.190%	110	2,007	-61.033%
2026-04-24	44.6000	45.9500	42.5000	42.9500	-21.337%	247	1,997	-59.790%
2026-04-23	55.0500	56.0000	52.4000	54.6000	+0.183%	182	2,030	-68.370%
2026-04-22	58.2500	59.1500	54.5000	54.5000	-9.544%	252	2,038	-68.312%
2026-04-21	61.9500	62.6500	60.0000	60.2500	-4.592%	17	1,926	-71.336%
2026-04-20	63.1500	63.1500	63.1500	63.1500	+0.718%	2	1,926	-72.652%
2026-04-17	63.3000	63.3000	61.0500	62.7000	-1.338%	91	1,924	-72.456%
2026-04-16	65.0000	68.0000	62.9000	63.5500	-12.345%	1,546	1,875	-72.825%
2026-04-15	71.5500	72.6500	71.1900	72.5000	-0.712%	54	1,554	-76.179%
2026-04-14	75.8500	75.8500	73.0200	73.0200	-6.504%	4	1,554	-76.349%
2026-04-13	78.1000	78.1000	78.1000	78.1000	+2.158%	1	1,553	-77.887%
2026-04-10	76.4500	76.4500	76.4500	76.4500	-11.156%	10	1,554	-77.410%
2026-04-08	86.6400	86.6400	86.0500	86.0500	-9.421%	3	1,554	-79.930%
2026-04-07	95.0000	95.0000	95.0000	95.0000	-1.809%	1	1,556	-81.821%
2026-04-02	98.4700	98.4700	96.7500	96.7500	-1.477%	7	1,557	-82.150%
2026-04-01	98.2000	98.2000	98.2000	98.2000	-8.905%	5	1,557	-82.413%
2026-03-27	107.5300	107.8000	107.5300	107.8000	+14.987%	4	1,559	-83.980%
2026-03-25	94.3900	94.3900	93.4000	93.7500	-13.186%	23	1,563	-81.579%
2026-03-19	107.9900	107.9900	107.9900	107.9900	-2.615%	15	1,584	-84.008%
2026-03-17	110.8900	110.8900	110.8900	110.8900	+0.690%	7	1,591	-84.426%
2026-03-16	110.1300	110.1300	110.1300	110.1300	-3.114%	7	1,598	-84.319%
2026-03-13	113.6700	113.6700	113.6700	113.6700	+10.092%	1	1,594	-84.807%
2026-03-11	103.2500	103.2500	103.2500	103.2500	-11.662%	1	1,595	-83.274%
2026-03-09	116.8800	116.8800	116.8800	116.8800	+8.726%	1	1,595	-85.224%
2026-03-04	110.6100	110.6100	107.5000	107.5000	-7.119%	13	1,616	-83.935%
2026-03-03	116.5100	116.5100	115.7400	115.7400	+1.633%	11	1,607	-85.079%
2026-03-02	113.8800	113.8800	113.8800	113.8800	+5.777%	1	1,597	-84.835%
2026-02-26	108.8000	108.8000	107.6600	107.6600	+6.753%	11	1,597	-83.959%
2026-02-25	102.0000	102.0000	100.8500	100.8500	+0.448%	2	1,600	-82.876%
2026-02-24	101.4800	101.6500	100.4000	100.4000	-11.032%	23	1,600	-82.799%
2026-02-23	113.3300	113.3300	111.4700	112.8500	+5.221%	16	1,601	-84.696%
2026-02-17	112.9000	112.9000	107.2500	107.2500	+4.278%	13	1,585	-83.897%
2026-02-11	102.6000	102.8500	102.6000	102.8500	+2.461%	23	1,577	-83.209%
2026-02-10	100.1000	100.3800	99.6400	100.3800	+0.380%	5	1,557	-82.795%
2026-02-09	100.0000	100.0000	100.0000	100.0000	-6.235%	1	1,557	-82.730%
2026-02-06	106.6500	106.6500	106.6500	106.6500	-8.455%	1	1,557	-83.807%
2026-02-05	115.7500	116.5000	113.6200	116.5000	+6.170%	8	1,557	-85.176%
2026-02-04	103.1500	112.0000	103.1500	109.7300	+31.037%	16	1,549	-84.261%
2026-02-03	83.7400	83.7400	83.7400	83.7400	+2.085%	1	1,546	-79.377%
2026-02-02	84.2500	84.2500	82.0300	82.0300	-5.047%	11	1,547	-78.947%
2026-01-30	86.3900	86.3900	86.3900	86.3900	+1.815%	1	1,547	-80.009%
2026-01-29	80.8500	84.8500	80.8500	84.8500	+5.600%	21	1,547	-79.646%
2026-01-28	79.4700	80.3500	79.4700	80.3500	-1.071%	4	1,546	-78.507%
2026-01-26	80.4500	81.2200	79.8100	81.2200	+6.170%	1,041	1,546	-78.737%
2026-01-23	76.3900	76.5000	76.3900	76.5000	-4.195%	5	583	-77.425%
2026-01-22	81.0500	81.0500	79.8500	79.8500	-5.054%	10	583	-78.372%
2026-01-21	86.0000	86.0000	81.2300	84.1000	-7.020%	20	576	-79.465%
2026-01-16	90.5600	90.5600	90.4500	90.4500	+2.493%	10	571	-80.907%
2026-01-15	88.8500	88.8500	87.0000	88.2500	-10.606%	18	571	-80.431%
2026-01-14	98.7200	98.7200	98.7200	98.7200	+3.589%	2	586	-82.506%
2026-01-13	95.6200	96.1200	95.0500	95.3000	-8.189%	14	585	-81.878%
2026-01-12	103.8000	103.8000	103.8000	103.8000	-0.288%	1	595	-83.362%
2026-01-09	104.6200	104.6200	104.1000	104.1000	-1.280%	6	595	-83.410%
2026-01-08	105.4500	105.4500	105.4500	105.4500	+1.914%	1	590	-83.623%
2026-01-07	103.4700	103.4700	103.4700	103.4700	+3.367%	1	589	-83.309%
2025-12-26	100.1000	100.1000	100.1000	100.1000	-0.398%	3	589	-82.747%
2025-12-22	100.5000	100.5000	100.5000	100.5000	+0.120%	1	586	-82.816%
2025-12-19	102.2600	102.2600	100.3800	100.3800	-5.123%	2	586	-82.795%
2025-12-16	105.8500	105.8500	105.8000	105.8000	-0.498%	2	585	-83.677%
2025-12-15	106.3300	106.3300	106.3300	106.3300	+3.686%	1	584	-83.758%
2025-12-11	102.5500	102.5500	102.5500	102.5500	+3.838%	1	583	-83.159%
2025-12-05	98.7600	98.7600	98.7600	98.7600	-2.536%	24	583	-82.513%
2025-12-03	101.3300	101.3300	101.3300	101.3300	-1.593%	4	607	-82.957%
2025-12-01	102.9700	102.9700	102.9700	102.9700	0.000%	1	603	-83.228%
2025-11-26	107.3500	107.3500	102.9700	102.9700	-10.956%	3	605	-83.228%
2025-11-25	115.6400	115.6400	115.6400	115.6400	+11.535%	1	605	-85.066%
2025-11-24	106.9000	106.9000	103.6800	103.6800	-5.805%	19	605	-83.343%
2025-11-21	110.0700	110.0700	110.0700	110.0700	+1.260%	3	595	-84.310%
2025-11-20	108.7000	108.7000	108.7000	108.7000	+8.429%	24	598	-84.112%
2025-11-19	96.8500	100.2500	96.8500	100.2500	+5.582%	48	575	-82.773%
2025-11-18	94.0000	97.3500	94.0000	94.9500	+6.018%	18	623	-81.811%
2025-11-17	88.5000	89.5600	88.5000	89.5600	+0.528%	4	622	-80.717%
2025-11-14	89.0900	89.0900	89.0900	89.0900	+6.338%	1	624	-80.615%
2025-11-13	84.9800	84.9800	83.7800	83.7800	+2.747%	2	623	-79.386%
2025-11-12	85.4000	85.8500	81.1000	81.5400	-8.690%	95	623	-78.820%
2025-11-10	88.2100	89.3000	88.2100	89.3000	-7.509%	3	552	-80.661%
2025-11-07	96.5500	96.5500	96.5500	96.5500	+5.831%	1	552	-82.113%
2025-11-06	90.7300	92.7600	90.7300	91.2300	+9.916%	13	552	-81.070%
2025-11-05	89.1000	89.1000	82.2700	83.0000	-2.810%	18	562	-79.193%
2025-11-04	85.1200	85.4000	85.1200	85.4000	+2.398%	2	551	-79.778%
2025-11-03	84.2500	84.2500	83.4000	83.4000	+1.030%	3	548	-79.293%
2025-10-31	82.5500	82.5500	82.5500	82.5500	+1.164%	1	548	-79.079%
2025-10-30	82.6900	82.6900	81.6000	81.6000	+1.090%	3	547	-78.836%
2025-10-29	80.1000	83.7300	80.1000	80.7200	-2.934%	10	546	-78.605%
2025-10-28	81.2000	83.1600	81.1800	83.1600	+0.763%	4	537	-79.233%
2025-10-27	83.7100	84.9800	82.5300	82.5300	-3.247%	8	533	-79.074%
2025-10-24	84.6500	85.7000	84.6500	85.3000	-7.383%	3	533	-79.754%
2025-10-23	92.1000	92.1000	92.1000	92.1000	-2.540%	1	531	-81.249%
2025-10-22	94.5000	94.5000	94.5000	94.5000	+4.709%	1	530	-81.725%
2025-10-21	91.0500	91.0500	90.2500	90.2500	+1.359%	3	530	-80.864%
2025-10-20	89.1500	89.1500	89.0400	89.0400	-7.124%	2	530	-80.604%
2025-10-17	95.8700	95.8700	95.8700	95.8700	+4.434%	3	528	-81.986%
2025-10-16	94.5000	94.5000	91.8000	91.8000	-0.217%	2	530	-81.187%
2025-10-15	94.5500	94.5500	92.0000	92.0000	-6.694%	3	531	-81.228%
2025-10-14	100.6500	100.6500	97.5000	98.6000	-2.502%	3	530	-82.485%
2025-10-13	101.5800	101.5800	101.1300	101.1300	+0.527%	3	531	-82.923%
2025-10-10	96.6000	101.3700	96.6000	100.6000	+7.078%	6	534	-82.833%
2025-10-09	92.6500	94.7500	92.6500	93.9500	-0.212%	166	534	-81.618%
2025-10-08	94.2000	94.5900	93.9500	94.1500	-12.255%	15	465	-81.657%
2025-10-06	98.1000	107.3000	98.1000	107.3000	-19.535%	74	451	-83.905%
2025-10-02	133.2000	133.3500	133.0500	133.3500	-3.947%	11	393	-87.049%
2025-10-01	138.8300	138.8300	138.8300	138.8300	-0.906%	1	383	-87.560%
2025-09-23	139.1500	140.1000	139.1500	140.1000	-2.505%	35	382	-87.673%
2025-09-18	145.9000	145.9000	143.7000	143.7000	+2.753%	5	347	-87.982%
2025-09-16	139.8500	139.8500	139.8500	139.8500	-1.061%	1	343	-87.651%
2025-09-15	141.6000	141.6000	141.3500	141.3500	+0.605%	2	342	-87.782%
2025-09-11	140.5000	140.5000	140.5000	140.5000	+0.178%	1	340	-87.708%
2025-09-10	140.2500	140.2500	140.2500	140.2500	-4.037%	1	339	-87.686%
2025-09-09	146.1500	146.1500	146.1500	146.1500	-2.031%	1	338	-88.183%
2025-09-08	150.3500	150.3500	149.1800	149.1800	+2.918%	3	337	-88.423%
2025-09-05	144.9500	144.9500	144.9500	144.9500	+5.189%	2	337	-88.086%
2025-08-29	137.8000	137.8000	137.8000	137.8000	+3.453%	1	335	-87.467%
2025-08-28	133.2000	133.2000	133.2000	133.2000	-1.661%	3	335	-87.035%
2025-08-26	135.4500	135.4500	135.4500	135.4500	-1.620%	2	330	-87.250%
2025-08-20	137.6800	137.6800	137.6800	137.6800	+3.550%	10	330	-87.456%
2025-08-19	132.9600	132.9600	132.9600	132.9600	+8.984%	1	340	-87.011%
2025-08-14	122.0000	122.0000	122.0000	122.0000	+1.709%	200	341	-85.844%
2025-08-13	119.8500	119.9500	119.8500	119.9500	-5.253%	200	341	-85.602%
2025-08-11	126.6000	126.6000	126.6000	126.6000	-0.315%	5	141	-86.359%
2025-07-31	127.3000	127.3000	127.0000	127.0000	+2.892%	135	141	-86.402%
2025-07-29	124.5500	124.5500	123.4200	123.4300	-4.959%	125	126	-86.008%
2025-07-28	129.8700	129.8700	129.8700	129.8700	-15.482%	1	2	-86.702%
2025-07-14	153.6600	153.6600	153.6600	153.6600	+0.104%	4	1	-88.761%
2025-07-11	155.3500	155.3500	153.5000	153.5000	-0.904%	21	21	-88.749%
2025-06-27	154.4700	154.9000	154.4700	154.9000	-10.276%	110	110	-88.851%
2025-06-17	172.6400	172.6400	172.6400	172.6400	-5.656%	1	4	-89.997%
2025-06-04	180.5000	182.9900	180.5000	182.9900	-1.966%	6	4	-90.562%
2025-06-02	186.6600	186.6600	186.6600	186.6600	-0.739%	6	4	-90.748%
2025-05-22	188.0500	188.0500	188.0500	188.0500	+0.556%	7	4	-90.816%
2025-05-20	187.0100	187.0100	187.0100	187.0100	+1.548%	5	4	-90.765%
2025-01-31	181.2100	184.1600	181.1400	184.1600	+3.705%	600	4	-90.622%
2025-01-21	177.5800	177.5800	177.5800	177.5800	+0.680%	2	4	-90.275%
2024-12-30	176.3800	176.3800	176.3800	176.3800	+0.501%	1	4	-90.209%
2024-12-17	175.5000	175.5000	175.5000	175.5000	+0.257%	1	4	-90.160%
2024-12-13	175.0500	175.0500	175.0500	175.0500	+21.986%	2	4	-90.134%
2024-10-28	143.2500	143.5000	143.2500	143.5000	-0.340%	2	4	-87.965%
2024-10-17	144.7400	144.7400	143.9900	143.9900	-0.690%	4	4	-88.006%
2024-10-15	144.9900	144.9900	144.9900	144.9900	0.000%	1	1	-88.089%