Dark

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

EOD

Jul 20, 2026

19.10-6.829%(-1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	19.1100	19.1100	19.1000	19.1000	-6.829%	3	1,545	0.000%
2026-07-17	24.6000	24.6000	19.4000	20.5000	-1.205%	68	1,544	-6.829%
2026-07-16	20.6500	20.7500	20.6500	20.7500	+18.911%	10	1,493	-7.952%
2026-07-15	18.4200	18.4200	17.4500	17.4500	+9.473%	3	1,486	+9.456%
2026-07-14	14.8100	16.1000	14.8100	15.9400	+1.529%	51	1,484	+19.824%
2026-07-10	16.2400	16.2400	15.6500	15.7000	-5.365%	282	1,448	+21.656%
2026-07-09	16.5900	16.5900	16.5900	16.5900	-18.875%	2	1,432	+15.130%
2026-07-08	20.4500	20.4500	20.4500	20.4500	+1.590%	6	1,433	-6.601%
2026-07-07	20.8000	20.8000	19.7100	20.1300	+16.358%	18	1,433	-5.117%
2026-07-06	17.3000	17.3000	17.3000	17.3000	-13.283%	3	1,436	+10.405%
2026-07-02	17.4000	20.0000	17.4000	19.9500	+25.947%	35	1,410	-4.261%
2026-07-01	16.4000	16.4000	15.8400	15.8400	+3.733%	29	1,410	+20.581%
2026-06-30	16.0000	16.0500	15.1800	15.2700	-12.942%	64	1,385	+25.082%
2026-06-29	18.8000	18.8000	17.5400	17.5400	-6.950%	42	1,385	+8.894%
2026-06-26	18.7500	19.5000	18.7500	18.8500	+0.533%	85	1,345	+1.326%
2026-06-25	17.5200	19.1000	17.5200	18.7500	-6.015%	4	1,293	+1.867%
2026-06-23	19.9800	20.0500	19.9500	19.9500	+14.000%	9	1,290	-4.261%
2026-06-22	17.3300	17.9700	17.3300	17.5000	-6.915%	30	1,288	+9.143%
2026-06-18	19.2500	19.2900	18.8000	18.8000	-6.000%	5	1,312	+1.596%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-4.535%	26	1,312	-4.500%
2026-06-16	20.7500	20.9500	20.7500	20.9500	+11.436%	34	1,286	-8.831%
2026-06-15	18.8900	18.8900	18.7500	18.8000	-32.616%	4	1,253	+1.596%
2026-06-11	27.9000	27.9000	27.9000	27.9000	-3.793%	2	1,256	-31.541%
2026-06-10	28.8500	29.0000	28.8500	29.0000	+7.130%	2	1,256	-34.138%
2026-06-09	29.8000	29.8000	27.0700	27.0700	+7.634%	3	1,256	-29.442%
2026-06-08	25.1300	25.1500	24.6500	25.1500	-5.981%	39	1,256	-24.056%
2026-06-05	24.4500	27.6000	24.4500	26.7500	+29.854%	96	1,227	-28.598%
2026-06-04	20.9500	20.9500	20.5000	20.6000	-0.097%	3	1,180	-7.282%
2026-06-03	20.1500	20.6200	20.1500	20.6200	-9.003%	52	1,180	-7.371%
2026-06-02	22.6600	22.6600	22.6600	22.6600	+0.801%	7	1,177	-15.711%
2026-06-01	22.5000	22.6700	22.1800	22.4800	+0.134%	54	1,170	-15.036%
2026-05-29	22.1500	22.9000	22.1500	22.4500	+1.814%	10	1,149	-14.922%
2026-05-28	22.0500	22.1200	22.0500	22.0500	-8.771%	12	1,145	-13.379%
2026-05-27	24.5200	24.5200	24.1000	24.1700	-0.124%	7	1,138	-20.976%
2026-05-26	24.6900	25.4500	24.1300	24.2000	-11.193%	138	1,133	-21.074%
2026-05-22	25.9100	27.3100	25.9100	27.2500	-7.155%	958	630	-29.908%
2026-05-21	30.2500	30.4500	28.9500	29.3500	-1.839%	38	613	-34.923%
2026-05-20	29.5000	29.9000	29.5000	29.9000	-12.291%	2	613	-36.120%
2026-05-19	36.7500	36.8500	34.0900	34.0900	+4.989%	42	627	-43.972%
2026-05-18	30.9100	32.4700	30.9100	32.4700	+4.238%	6	627	-41.176%
2026-05-15	30.9000	31.1500	30.9000	31.1500	+6.241%	5	627	-38.684%
2026-05-14	28.9500	29.4500	28.9500	29.3200	-0.610%	10	625	-34.857%
2026-05-13	29.4500	29.5000	29.4500	29.5000	-3.437%	19	604	-35.254%
2026-05-12	28.7000	30.5500	28.6200	30.5500	+7.760%	10	604	-37.480%
2026-05-11	27.2000	28.3500	27.2000	28.3500	+0.854%	14	604	-32.628%
2026-05-08	29.7400	29.9500	28.1100	28.1100	-9.264%	23	596	-32.053%
2026-05-07	31.9800	32.0300	30.9800	30.9800	-0.959%	24	582	-38.347%
2026-05-06	29.6600	33.1000	29.6600	31.2800	-29.263%	272	579	-38.939%
2026-05-05	45.3500	45.3500	43.7100	44.2200	-6.807%	24	402	-56.807%
2026-05-04	42.9100	48.5100	42.9100	47.4500	+6.869%	32	399	-59.747%
2026-05-01	44.5000	44.5000	43.4000	44.4000	-1.114%	45	353	-56.982%
2026-04-30	47.8500	47.8500	44.9000	44.9000	-12.544%	18	353	-57.461%
2026-04-29	52.4100	52.4100	50.6500	51.3400	-1.269%	20	354	-62.797%
2026-04-28	56.2500	56.2500	52.0000	52.0000	+3.792%	9	340	-63.269%
2026-04-27	50.0000	50.4700	49.3900	50.1000	+4.593%	19	344	-61.876%
2026-04-24	49.6300	50.0600	47.1000	47.9000	-18.259%	106	335	-60.125%
2026-04-23	58.6000	58.6000	58.6000	58.6000	-2.658%	23	285	-67.406%
2026-04-22	62.6700	62.6700	60.2000	60.2000	-12.564%	35	302	-68.272%
2026-04-17	67.8000	68.8500	67.8000	68.8500	-1.993%	211	275	-72.259%
2026-04-16	73.7500	74.1700	69.9500	70.2500	-33.976%	18	122	-72.811%
2026-04-01	106.4000	106.4000	106.2800	106.4000	-6.297%	22	119	-82.049%
2026-03-11	113.6000	113.6000	113.5500	113.5500	-4.298%	11	115	-83.179%
2026-03-04	119.9500	119.9500	118.6500	118.6500	+0.466%	7	116	-83.902%
2026-02-20	118.1000	118.1000	118.1000	118.1000	+28.790%	2	116	-83.827%
2026-02-03	91.7000	91.7000	91.7000	91.7000	+4.442%	22	116	-79.171%
2026-01-27	87.8000	87.8000	87.8000	87.8000	+3.783%	1	105	-78.246%
2026-01-23	83.4000	84.6000	83.4000	84.6000	-15.332%	14	105	-77.423%
2026-01-20	99.9200	99.9200	99.9200	99.9200	-7.481%	5	95	-80.885%
2025-12-31	108.0000	108.0000	108.0000	108.0000	-1.934%	5	95	-82.315%
2025-12-15	110.1300	110.1300	110.1300	110.1300	+3.506%	2	95	-82.657%
2025-12-09	106.4000	106.4000	106.4000	106.4000	+7.312%	1	97	-82.049%
2025-11-17	99.2000	99.2000	99.1500	99.1500	+11.857%	2	96	-80.736%
2025-11-12	88.6400	88.6400	88.6400	88.6400	-9.910%	2	96	-78.452%
2025-11-11	98.3600	98.3900	98.3600	98.3900	+8.682%	2	97	-80.587%
2025-11-05	90.5300	90.5300	90.5300	90.5300	-1.747%	2	97	-78.902%
2025-11-04	92.1400	92.1400	92.1400	92.1400	+6.030%	1	97	-79.271%
2025-10-29	87.5000	87.5000	86.9000	86.9000	-2.753%	3	98	-78.021%
2025-10-27	89.3600	89.3600	89.3600	89.3600	-3.811%	1	97	-78.626%
2025-10-24	92.8800	92.9000	92.6700	92.9000	-5.829%	14	97	-79.440%
2025-10-21	98.6500	98.6500	98.6500	98.6500	+2.579%	1	92	-80.639%
2025-10-20	97.6000	97.6000	96.1700	96.1700	-4.923%	7	92	-80.139%
2025-10-17	103.8000	103.8000	101.1500	101.1500	+2.690%	2	93	-81.117%
2025-10-16	99.4000	99.4000	98.5000	98.5000	-1.154%	2	93	-80.609%
2025-10-15	102.8200	102.8200	99.2300	99.6500	-6.947%	14	92	-80.833%
2025-10-13	107.0900	107.0900	107.0900	107.0900	+3.110%	1	86	-82.165%
2025-10-10	103.8600	103.8600	103.8600	103.8600	-10.620%	2	87	-81.610%
2025-10-06	114.3100	116.2000	112.6700	116.2000	-19.137%	87	85	-83.563%
2025-10-03	143.5500	143.7000	143.5500	143.7000	+1.591%	2	40	-86.708%
2025-10-02	142.4000	142.4000	141.3500	141.4500	-4.264%	4	38	-86.497%
2025-10-01	147.7500	147.7500	147.7500	147.7500	-0.806%	1	34	-87.073%
2025-09-24	148.9500	148.9500	148.9500	148.9500	+0.168%	19	33	-87.177%
2025-09-23	148.7000	148.7000	148.7000	148.7000	-1.163%	1	14	-87.155%
2025-09-22	149.5000	150.4500	148.9500	150.4500	+0.669%	5	13	-87.305%
2025-09-17	149.4500	149.4500	149.4500	149.4500	-0.367%	1	10	-87.220%
2025-09-16	150.7500	150.7500	150.0000	150.0000	+0.402%	3	9	-87.267%
2025-09-15	151.1000	151.1000	149.4000	149.4000	+5.100%	4	6	-87.216%
2025-08-28	142.1500	142.1500	142.1500	142.1500	-1.524%	3	29	-86.563%
2025-08-27	144.3500	144.3500	144.3500	144.3500	-1.989%	1	27	-86.768%
2025-08-20	149.7000	149.7000	147.2800	147.2800	+10.198%	11	26	-87.032%
2025-07-30	133.6500	133.6500	133.6500	133.6500	-18.257%	15	15	-85.709%
2025-07-11	164.8500	164.8500	163.0200	163.5000	-4.859%	23	0	-88.318%
2025-06-24	175.0000	175.0000	171.8500	171.8500	-3.725%	7	0	-88.886%
2025-06-20	178.5000	178.5000	178.5000	178.5000	-11.101%	2	0	-89.300%
2025-05-23	200.6200	200.7900	200.6200	200.7900	+2.706%	104	0	-90.488%
2025-05-21	195.5000	195.5000	195.5000	195.5000	-2.304%	10	0	-90.230%
2025-02-06	200.1100	200.1100	200.1100	200.1100	-0.045%	1	0	-90.455%
2025-02-05	200.2000	200.2000	200.2000	200.2000	+7.208%	1	0	-90.460%
2025-01-21	186.7400	186.7400	186.7400	186.7400	+3.503%	1	0	-89.772%
2025-01-06	180.4200	180.4200	180.4200	180.4200	-1.786%	15	0	-89.414%
2024-12-24	183.9500	183.9500	183.7000	183.7000	+1.408%	2	0	-89.603%
2024-12-11	181.1500	181.1500	181.1500	181.1500	0.000%	1	0	-89.456%