Dark

AMD20270115P320
AMD Jan 15 2027 320.00 Put (AMD270115P00320000)
option OPRA

EOD

Jul 20, 2026

22.00-6.780%(-1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	21.5000	22.0000	21.5000	22.0000	-6.780%	3	2,409	0.000%
2026-07-17	25.1500	27.1400	23.0500	23.6000	+3.645%	60	2,407	-6.780%
2026-07-16	21.5000	23.1500	21.5000	22.7700	+17.069%	34	2,398	-3.382%
2026-07-15	18.8500	20.9000	18.8500	19.4500	+13.743%	78	2,382	+13.111%
2026-07-14	16.1800	17.1000	16.1800	17.1000	-7.468%	2	2,433	+28.655%
2026-07-13	19.2000	19.2000	18.4800	18.4800	+7.068%	4	2,433	+19.048%
2026-07-10	18.7400	18.7400	17.2600	17.2600	-8.289%	99	2,437	+27.462%
2026-07-09	19.0000	19.0000	18.3000	18.8200	-16.057%	31	2,446	+16.897%
2026-07-08	22.0500	22.8000	22.0500	22.4200	+1.909%	1,042	2,435	-1.873%
2026-07-07	22.7500	23.6500	22.0000	22.0000	+14.286%	30	1,417	0.000%
2026-07-06	18.6000	19.5500	18.6000	19.2500	-15.385%	43	1,428	+14.286%
2026-07-02	19.3000	22.8500	19.2500	22.7500	+35.983%	21	1,410	-3.297%
2026-06-30	17.9500	18.3000	16.7300	16.7300	-14.205%	52	1,410	+31.500%
2026-06-29	20.0000	20.0000	19.4000	19.5000	-8.235%	7	1,402	+12.821%
2026-06-26	22.2500	22.3500	21.2500	21.2500	+2.163%	13	1,405	+3.529%
2026-06-25	19.9000	23.0000	19.9000	20.8000	-10.461%	20	1,405	+5.769%
2026-06-24	21.8500	23.2300	21.8500	23.2300	+1.220%	13	1,403	-5.295%
2026-06-23	21.0000	24.0000	21.0000	22.9500	+15.909%	23	1,401	-4.139%
2026-06-22	19.3300	20.0800	18.9700	19.8000	-6.648%	49	1,393	+11.111%
2026-06-18	21.3000	21.3000	21.2100	21.2100	-9.204%	3	1,375	+3.725%
2026-06-16	21.1600	23.3600	21.1600	23.3600	+9.671%	59	1,375	-5.822%
2026-06-15	20.9100	21.3000	20.9100	21.3000	-12.883%	7	1,316	+3.286%
2026-06-12	24.6500	25.8000	24.1500	24.4500	-14.211%	22	1,317	-10.020%
2026-06-11	30.0900	30.8200	28.5000	28.5000	-13.767%	74	1,317	-22.807%
2026-06-10	29.2400	33.0500	29.2400	33.0500	+10.167%	12	1,326	-33.434%
2026-06-09	26.6200	33.0600	26.6200	30.0000	+9.290%	16	1,318	-26.667%
2026-06-08	27.9100	27.9100	27.0000	27.4500	-8.804%	7	1,316	-19.854%
2026-06-05	28.7000	30.7500	28.7000	30.1000	+30.870%	8	1,318	-26.910%
2026-06-04	23.2500	23.6500	22.7000	23.0000	+3.557%	164	1,314	-4.348%
2026-06-03	22.7400	23.0600	22.2100	22.2100	-9.642%	15	1,376	-0.946%
2026-06-02	25.3500	25.3500	24.5500	24.5800	-3.759%	24	1,380	-10.496%
2026-06-01	26.2300	26.2300	25.5400	25.5400	+2.901%	2	1,366	-13.861%
2026-05-29	24.6600	25.4000	24.6600	24.8200	+1.680%	6	1,368	-11.362%
2026-05-28	25.1500	25.1500	24.2500	24.4100	-8.918%	26	1,368	-9.873%
2026-05-27	27.2900	27.2900	26.7400	26.8000	0.000%	4	1,355	-17.910%
2026-05-26	27.2900	27.6800	26.8000	26.8000	-10.904%	14	1,355	-17.910%
2026-05-22	28.4800	30.0800	28.4800	30.0800	-7.446%	68	1,318	-26.862%
2026-05-21	33.3000	33.3500	32.0500	32.5000	-1.366%	12	1,320	-32.308%
2026-05-20	34.0000	34.0000	32.8900	32.9500	-9.726%	16	1,320	-33.232%
2026-05-19	39.2000	39.4000	35.8500	36.5000	-0.219%	966	461	-39.726%
2026-05-18	35.0000	37.5500	35.0000	36.5800	+4.365%	17	461	-39.858%
2026-05-15	34.9300	35.0500	34.7000	35.0500	+10.777%	15	461	-37.233%
2026-05-14	32.1700	32.5500	31.6400	31.6400	-2.346%	36	447	-30.468%
2026-05-13	34.4000	34.4000	32.2500	32.4000	-2.410%	9	401	-32.099%
2026-05-12	32.5500	34.2900	32.5500	33.2000	+9.031%	83	401	-33.735%
2026-05-11	30.2100	30.8200	30.2100	30.4500	-4.245%	23	401	-27.750%
2026-05-08	33.5600	33.5600	31.8000	31.8000	-7.959%	90	400	-30.818%
2026-05-07	35.3500	35.9500	34.5500	34.5500	-1.286%	37	377	-36.324%
2026-05-06	33.5000	37.3700	33.2500	35.0000	-28.789%	105	367	-37.143%
2026-05-05	49.0800	50.1500	48.4100	49.1500	-5.481%	39	332	-55.239%
2026-05-04	51.5500	52.5900	50.9500	52.0000	+5.799%	21	331	-57.692%
2026-05-01	52.3800	52.3800	47.8300	49.1500	-2.673%	24	315	-55.239%
2026-04-30	53.5500	53.5500	50.5000	50.5000	-7.475%	56	315	-56.436%
2026-04-29	59.0000	59.0000	54.5800	54.5800	-5.078%	34	310	-59.692%
2026-04-28	63.4600	63.4600	57.4000	57.5000	+5.350%	20	292	-61.739%
2026-04-27	54.0800	55.9000	54.0800	54.5800	+7.125%	13	280	-59.692%
2026-04-24	54.8400	54.8400	50.9500	50.9500	-23.036%	8	277	-56.820%
2026-04-23	66.0000	66.4500	64.1000	66.2000	-2.302%	96	277	-66.767%
2026-04-22	69.9000	69.9000	67.7600	67.7600	-8.022%	6	211	-67.532%
2026-04-21	73.6600	75.0000	73.6600	73.6700	-3.699%	4	212	-70.137%
2026-04-20	71.0000	77.9000	71.0000	76.5000	+2.000%	25	212	-71.242%
2026-04-17	74.7400	75.0000	74.3000	75.0000	-1.316%	80	218	-70.667%
2026-04-16	77.1900	77.5400	76.0000	76.0000	-14.941%	35	181	-71.053%
2026-04-14	89.5500	89.5500	89.3500	89.3500	-2.563%	40	172	-75.378%
2026-04-10	91.7000	91.7000	91.7000	91.7000	-7.186%	1	172	-76.009%
2026-04-09	98.8000	98.8000	98.8000	98.8000	-9.648%	2	171	-77.733%
2026-03-25	109.4000	109.4000	109.3500	109.3500	-14.296%	10	169	-79.881%
2026-03-16	127.5900	127.5900	127.5900	127.5900	-2.826%	7	169	-82.757%
2026-03-13	131.3000	131.3000	131.3000	131.3000	+4.497%	7	176	-83.244%
2026-03-05	123.6500	125.6500	123.6500	125.6500	-2.370%	9	173	-82.491%
2026-03-04	128.7000	128.7000	128.7000	128.7000	+39.967%	4	172	-82.906%
2026-01-23	92.7000	92.7000	91.9500	91.9500	-13.312%	6	172	-76.074%
2026-01-16	106.0700	106.0700	106.0700	106.0700	+3.081%	1	165	-79.259%
2026-01-15	102.9500	103.0500	102.7000	102.9000	-16.902%	8	165	-78.620%
2026-01-08	123.8300	123.8300	123.8300	123.8300	+6.934%	1	165	-82.234%
2025-12-30	115.8000	115.8000	115.8000	115.8000	-0.353%	5	164	-81.002%
2025-12-24	116.2100	116.2100	116.2100	116.2100	-9.620%	5	164	-81.069%
2025-12-17	128.5800	128.5800	128.5800	128.5800	+5.049%	2	164	-82.890%
2025-12-16	122.5000	122.5000	122.4000	122.4000	+7.190%	2	164	-82.026%
2025-12-09	114.1900	114.1900	114.1900	114.1900	-0.061%	1	163	-80.734%
2025-12-08	114.2600	114.2600	114.2600	114.2600	-1.610%	1	163	-80.746%
2025-12-01	116.1300	116.1300	116.1300	116.1300	-10.964%	1	163	-81.056%
2025-11-25	133.7000	133.7000	130.4300	130.4300	+9.697%	3	163	-83.133%
2025-11-20	118.9000	118.9000	118.9000	118.9000	+24.165%	2	163	-81.497%
2025-10-29	93.7000	95.7600	93.7000	95.7600	-1.350%	4	165	-77.026%
2025-10-27	99.4800	99.4800	97.0700	97.0700	-2.413%	3	167	-77.336%
2025-10-24	99.9700	100.3200	99.4700	99.4700	-7.289%	5	167	-77.883%
2025-10-23	108.2200	108.2200	107.2900	107.2900	+3.392%	10	163	-79.495%
2025-10-20	103.7000	103.8000	103.7000	103.7700	-4.606%	16	163	-78.799%
2025-10-17	108.7800	108.7800	108.7800	108.7800	+1.050%	1	156	-79.776%
2025-10-15	107.6500	107.6500	107.6500	107.6500	-8.352%	3	155	-79.563%
2025-10-10	111.5900	117.4600	111.5900	117.4600	-7.073%	2	152	-81.270%
2025-10-06	110.3000	126.4000	110.3000	126.4000	-16.291%	154	151	-82.595%
2025-10-02	151.0000	151.0000	151.0000	151.0000	-4.157%	1	6	-85.430%
2025-09-23	159.1500	159.1500	157.5500	157.5500	-1.377%	2	5	-86.036%
2025-09-16	160.7000	160.7000	159.7500	159.7500	+5.237%	3	3	-86.228%
2025-08-19	151.8000	151.8000	151.8000	151.8000	+3.937%	4	5	-85.507%
2025-08-18	146.0500	146.0500	146.0500	146.0500	+6.141%	3	5	-84.937%
2025-08-13	137.6000	137.6000	137.6000	137.6000	-5.559%	1	2	-84.012%
2025-07-29	145.7000	145.7000	145.7000	145.7000	0.000%	1	1	-84.900%