Dark

AMD20270115P310
AMD Jan 15 2027 310.00 Put (AMD270115P00310000)
option OPRA

EOD

Sep 3, 2026

5.61-12.344%(-0.79)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.9000	5.9000	5.6100	5.6100	-12.344%	14	4,562	0.000%
2026-09-02	6.6000	6.6000	6.3500	6.4000	+0.787%	668	4,564	-12.344%
2026-09-01	6.9000	7.0600	6.3400	6.3500	+3.252%	26	4,577	-11.654%
2026-08-31	6.1500	6.1700	6.1200	6.1500	-12.268%	115	4,569	-8.780%
2026-08-28	7.0100	7.0100	7.0100	7.0100	-3.973%	2	4,610	-19.971%
2026-08-27	7.5000	7.5000	6.9500	7.3000	-2.926%	3	4,610	-23.151%
2026-08-26	7.5200	7.5200	7.5200	7.5200	+4.444%	1	4,608	-25.399%
2026-08-25	8.1000	8.1000	7.2000	7.2000	-22.995%	38	4,608	-22.083%
2026-08-24	9.2500	9.5600	9.0500	9.3500	-2.604%	4,142	4,596	-40.000%
2026-08-20	8.6500	9.6000	8.6500	9.6000	+4.689%	94	5,742	-41.563%
2026-08-19	8.8000	9.5500	8.8000	9.1700	+9.820%	1,537	5,803	-38.822%
2026-08-18	8.3500	8.3500	8.3500	8.3500	+18.440%	1	4,422	-32.814%
2026-08-17	6.8000	7.0800	6.8000	7.0500	-8.442%	19	4,422	-20.426%
2026-08-14	8.4500	8.4500	7.7000	7.7000	-14.349%	14	4,421	-27.143%
2026-08-13	8.7900	8.9900	8.7900	8.9900	-0.333%	3	4,431	-37.597%
2026-08-12	8.8500	9.0200	8.8500	9.0200	-10.249%	2	4,430	-37.805%
2026-08-11	10.0500	10.0600	10.0500	10.0500	-7.373%	4	4,430	-44.179%
2026-08-10	12.4400	12.4400	10.8500	10.8500	-11.429%	26	4,427	-48.295%
2026-08-07	12.3000	12.3000	12.2500	12.2500	0.000%	112	4,422	-54.204%
2026-08-06	13.2700	13.3100	12.2500	12.2500	-13.121%	1,536	4,315	-54.204%
2026-08-05	15.0200	15.0200	14.1000	14.1000	+10.588%	17	2,916	-60.213%
2026-08-04	13.7500	13.8000	11.9000	12.7500	-19.304%	20	2,928	-56.000%
2026-08-03	18.2000	18.2000	15.7000	15.8000	-3.364%	40	2,934	-64.494%
2026-07-31	14.2500	16.3500	14.2500	16.3500	-8.914%	32	2,914	-65.688%
2026-07-30	20.2500	20.2500	17.9500	17.9500	-26.495%	38	2,930	-68.747%
2026-07-29	23.1500	25.5000	21.4000	24.4200	+16.954%	1,020	2,958	-77.027%
2026-07-28	22.1000	23.3000	20.8800	20.8800	+11.658%	357	1,961	-73.132%
2026-07-27	18.1500	20.6000	18.1500	18.7000	+10.000%	8	1,703	-70.000%
2026-07-24	16.7200	17.0000	15.9000	17.0000	+10.032%	30	1,700	-67.000%
2026-07-22	15.4500	15.4500	15.4500	15.4500	-4.334%	1	1,677	-63.689%
2026-07-21	17.6500	17.9000	16.1000	16.1500	-15.445%	288	1,677	-65.263%
2026-07-20	19.1100	19.1100	19.1000	19.1000	-6.829%	3	1,545	-70.628%
2026-07-17	24.6000	24.6000	19.4000	20.5000	-1.205%	68	1,544	-72.634%
2026-07-16	20.6500	20.7500	20.6500	20.7500	+18.911%	10	1,493	-72.964%
2026-07-15	18.4200	18.4200	17.4500	17.4500	+9.473%	3	1,486	-67.851%
2026-07-14	14.8100	16.1000	14.8100	15.9400	+1.529%	51	1,484	-64.806%
2026-07-10	16.2400	16.2400	15.6500	15.7000	-5.365%	282	1,448	-64.268%
2026-07-09	16.5900	16.5900	16.5900	16.5900	-18.875%	2	1,432	-66.184%
2026-07-08	20.4500	20.4500	20.4500	20.4500	+1.590%	6	1,433	-72.567%
2026-07-07	20.8000	20.8000	19.7100	20.1300	+16.358%	18	1,433	-72.131%
2026-07-06	17.3000	17.3000	17.3000	17.3000	-13.283%	3	1,436	-67.572%
2026-07-02	17.4000	20.0000	17.4000	19.9500	+25.947%	35	1,410	-71.880%
2026-07-01	16.4000	16.4000	15.8400	15.8400	+3.733%	29	1,410	-64.583%
2026-06-30	16.0000	16.0500	15.1800	15.2700	-12.942%	64	1,385	-63.261%
2026-06-29	18.8000	18.8000	17.5400	17.5400	-6.950%	42	1,385	-68.016%
2026-06-26	18.7500	19.5000	18.7500	18.8500	+0.533%	85	1,345	-70.239%
2026-06-25	17.5200	19.1000	17.5200	18.7500	-6.015%	4	1,293	-70.080%
2026-06-23	19.9800	20.0500	19.9500	19.9500	+14.000%	9	1,290	-71.880%
2026-06-22	17.3300	17.9700	17.3300	17.5000	-6.915%	30	1,288	-67.943%
2026-06-18	19.2500	19.2900	18.8000	18.8000	-6.000%	5	1,312	-70.160%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-4.535%	26	1,312	-71.950%
2026-06-16	20.7500	20.9500	20.7500	20.9500	+11.436%	34	1,286	-73.222%
2026-06-15	18.8900	18.8900	18.7500	18.8000	-32.616%	4	1,253	-70.160%
2026-06-11	27.9000	27.9000	27.9000	27.9000	-3.793%	2	1,256	-79.892%
2026-06-10	28.8500	29.0000	28.8500	29.0000	+7.130%	2	1,256	-80.655%
2026-06-09	29.8000	29.8000	27.0700	27.0700	+7.634%	3	1,256	-79.276%
2026-06-08	25.1300	25.1500	24.6500	25.1500	-5.981%	39	1,256	-77.694%
2026-06-05	24.4500	27.6000	24.4500	26.7500	+29.854%	96	1,227	-79.028%
2026-06-04	20.9500	20.9500	20.5000	20.6000	-0.097%	3	1,180	-72.767%
2026-06-03	20.1500	20.6200	20.1500	20.6200	-9.003%	52	1,180	-72.793%
2026-06-02	22.6600	22.6600	22.6600	22.6600	+0.801%	7	1,177	-75.243%
2026-06-01	22.5000	22.6700	22.1800	22.4800	+0.134%	54	1,170	-75.044%
2026-05-29	22.1500	22.9000	22.1500	22.4500	+1.814%	10	1,149	-75.011%
2026-05-28	22.0500	22.1200	22.0500	22.0500	-8.771%	12	1,145	-74.558%
2026-05-27	24.5200	24.5200	24.1000	24.1700	-0.124%	7	1,138	-76.789%
2026-05-26	24.6900	25.4500	24.1300	24.2000	-11.193%	138	1,133	-76.818%
2026-05-22	25.9100	27.3100	25.9100	27.2500	-7.155%	958	630	-79.413%
2026-05-21	30.2500	30.4500	28.9500	29.3500	-1.839%	38	613	-80.886%
2026-05-20	29.5000	29.9000	29.5000	29.9000	-12.291%	2	613	-81.237%
2026-05-19	36.7500	36.8500	34.0900	34.0900	+4.989%	42	627	-83.544%
2026-05-18	30.9100	32.4700	30.9100	32.4700	+4.238%	6	627	-82.723%
2026-05-15	30.9000	31.1500	30.9000	31.1500	+6.241%	5	627	-81.990%
2026-05-14	28.9500	29.4500	28.9500	29.3200	-0.610%	10	625	-80.866%
2026-05-13	29.4500	29.5000	29.4500	29.5000	-3.437%	19	604	-80.983%
2026-05-12	28.7000	30.5500	28.6200	30.5500	+7.760%	10	604	-81.637%
2026-05-11	27.2000	28.3500	27.2000	28.3500	+0.854%	14	604	-80.212%
2026-05-08	29.7400	29.9500	28.1100	28.1100	-9.264%	23	596	-80.043%
2026-05-07	31.9800	32.0300	30.9800	30.9800	-0.959%	24	582	-81.892%
2026-05-06	29.6600	33.1000	29.6600	31.2800	-29.263%	272	579	-82.065%
2026-05-05	45.3500	45.3500	43.7100	44.2200	-6.807%	24	402	-87.313%
2026-05-04	42.9100	48.5100	42.9100	47.4500	+6.869%	32	399	-88.177%
2026-05-01	44.5000	44.5000	43.4000	44.4000	-1.114%	45	353	-87.365%
2026-04-30	47.8500	47.8500	44.9000	44.9000	-12.544%	18	353	-87.506%
2026-04-29	52.4100	52.4100	50.6500	51.3400	-1.269%	20	354	-89.073%
2026-04-28	56.2500	56.2500	52.0000	52.0000	+3.792%	9	340	-89.212%
2026-04-27	50.0000	50.4700	49.3900	50.1000	+4.593%	19	344	-88.802%
2026-04-24	49.6300	50.0600	47.1000	47.9000	-18.259%	106	335	-88.288%
2026-04-23	58.6000	58.6000	58.6000	58.6000	-2.658%	23	285	-90.427%
2026-04-22	62.6700	62.6700	60.2000	60.2000	-12.564%	35	302	-90.681%
2026-04-17	67.8000	68.8500	67.8000	68.8500	-1.993%	211	275	-91.852%
2026-04-16	73.7500	74.1700	69.9500	70.2500	-33.976%	18	122	-92.014%
2026-04-01	106.4000	106.4000	106.2800	106.4000	-6.297%	22	119	-94.727%
2026-03-11	113.6000	113.6000	113.5500	113.5500	-4.298%	11	115	-95.059%
2026-03-04	119.9500	119.9500	118.6500	118.6500	+0.466%	7	116	-95.272%
2026-02-20	118.1000	118.1000	118.1000	118.1000	+28.790%	2	116	-95.250%
2026-02-03	91.7000	91.7000	91.7000	91.7000	+4.442%	22	116	-93.882%
2026-01-27	87.8000	87.8000	87.8000	87.8000	+3.783%	1	105	-93.610%
2026-01-23	83.4000	84.6000	83.4000	84.6000	-15.332%	14	105	-93.369%
2026-01-20	99.9200	99.9200	99.9200	99.9200	-7.481%	5	95	-94.386%
2025-12-31	108.0000	108.0000	108.0000	108.0000	-1.934%	5	95	-94.806%
2025-12-15	110.1300	110.1300	110.1300	110.1300	+3.506%	2	95	-94.906%
2025-12-09	106.4000	106.4000	106.4000	106.4000	+7.312%	1	97	-94.727%
2025-11-17	99.2000	99.2000	99.1500	99.1500	+11.857%	2	96	-94.342%
2025-11-12	88.6400	88.6400	88.6400	88.6400	-9.910%	2	96	-93.671%
2025-11-11	98.3600	98.3900	98.3600	98.3900	+8.682%	2	97	-94.298%
2025-11-05	90.5300	90.5300	90.5300	90.5300	-1.747%	2	97	-93.803%
2025-11-04	92.1400	92.1400	92.1400	92.1400	+6.030%	1	97	-93.911%
2025-10-29	87.5000	87.5000	86.9000	86.9000	-2.753%	3	98	-93.544%
2025-10-27	89.3600	89.3600	89.3600	89.3600	-3.811%	1	97	-93.722%
2025-10-24	92.8800	92.9000	92.6700	92.9000	-5.829%	14	97	-93.961%
2025-10-21	98.6500	98.6500	98.6500	98.6500	+2.579%	1	92	-94.313%
2025-10-20	97.6000	97.6000	96.1700	96.1700	-4.923%	7	92	-94.167%
2025-10-17	103.8000	103.8000	101.1500	101.1500	+2.690%	2	93	-94.454%
2025-10-16	99.4000	99.4000	98.5000	98.5000	-1.154%	2	93	-94.305%
2025-10-15	102.8200	102.8200	99.2300	99.6500	-6.947%	14	92	-94.370%
2025-10-13	107.0900	107.0900	107.0900	107.0900	+3.110%	1	86	-94.761%
2025-10-10	103.8600	103.8600	103.8600	103.8600	-10.620%	2	87	-94.598%
2025-10-06	114.3100	116.2000	112.6700	116.2000	-19.137%	87	85	-95.172%
2025-10-03	143.5500	143.7000	143.5500	143.7000	+1.591%	2	40	-96.096%
2025-10-02	142.4000	142.4000	141.3500	141.4500	-4.264%	4	38	-96.034%
2025-10-01	147.7500	147.7500	147.7500	147.7500	-0.806%	1	34	-96.203%
2025-09-24	148.9500	148.9500	148.9500	148.9500	+0.168%	19	33	-96.234%
2025-09-23	148.7000	148.7000	148.7000	148.7000	-1.163%	1	14	-96.227%
2025-09-22	149.5000	150.4500	148.9500	150.4500	+0.669%	5	13	-96.271%
2025-09-17	149.4500	149.4500	149.4500	149.4500	-0.367%	1	10	-96.246%
2025-09-16	150.7500	150.7500	150.0000	150.0000	+0.402%	3	9	-96.260%
2025-09-15	151.1000	151.1000	149.4000	149.4000	+5.100%	4	6	-96.245%
2025-08-28	142.1500	142.1500	142.1500	142.1500	-1.524%	3	29	-96.053%
2025-08-27	144.3500	144.3500	144.3500	144.3500	-1.989%	1	27	-96.114%
2025-08-20	149.7000	149.7000	147.2800	147.2800	+10.198%	11	26	-96.191%
2025-07-30	133.6500	133.6500	133.6500	133.6500	-18.257%	15	15	-95.802%
2025-07-11	164.8500	164.8500	163.0200	163.5000	-4.859%	23	0	-96.569%
2025-06-24	175.0000	175.0000	171.8500	171.8500	-3.725%	7	0	-96.736%
2025-06-20	178.5000	178.5000	178.5000	178.5000	-11.101%	2	0	-96.857%
2025-05-23	200.6200	200.7900	200.6200	200.7900	+2.706%	104	0	-97.206%
2025-05-21	195.5000	195.5000	195.5000	195.5000	-2.304%	10	0	-97.130%
2025-02-06	200.1100	200.1100	200.1100	200.1100	-0.045%	1	0	-97.197%
2025-02-05	200.2000	200.2000	200.2000	200.2000	+7.208%	1	0	-97.198%
2025-01-21	186.7400	186.7400	186.7400	186.7400	+3.503%	1	0	-96.996%
2025-01-06	180.4200	180.4200	180.4200	180.4200	-1.786%	15	0	-96.891%
2024-12-24	183.9500	183.9500	183.7000	183.7000	+1.408%	2	0	-96.946%
2024-12-11	181.1500	181.1500	181.1500	181.1500	0.000%	1	0	-96.903%