Dark

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

EOD

Sep 3, 2026

6.90-7.877%(-0.59)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.1600	7.1600	6.9000	6.9000	-7.877%	27	4,099	0.000%
2026-09-02	7.4900	7.4900	7.4900	7.4900	-6.492%	1	4,099	-7.877%
2026-09-01	7.9000	8.0100	7.6500	8.0100	+7.951%	92	4,098	-13.858%
2026-08-31	7.6000	7.7000	7.3200	7.4200	-3.007%	9	4,151	-7.008%
2026-08-28	8.2000	8.2000	7.6500	7.6500	-11.150%	4	4,155	-9.804%
2026-08-27	8.7000	8.7100	8.3800	8.6100	-0.232%	5	4,159	-19.861%
2026-08-26	8.6300	8.6300	8.6300	8.6300	-1.371%	3	4,155	-20.046%
2026-08-25	9.7000	9.7000	8.5200	8.7500	-20.455%	66	4,158	-21.143%
2026-08-24	10.7500	11.7700	10.7500	11.0000	+6.796%	4,055	4,156	-37.273%
2026-08-21	10.3500	10.4000	10.3000	10.3000	-9.251%	48	5,106	-33.010%
2026-08-20	10.1500	11.3500	10.1500	11.3500	+5.778%	24	5,096	-39.207%
2026-08-19	9.8200	11.4000	9.8200	10.7300	+9.490%	41	5,095	-35.694%
2026-08-18	9.8000	10.4500	9.7900	9.8000	+17.365%	112	5,064	-29.592%
2026-08-17	8.7500	8.7500	7.9700	8.3500	-10.886%	30	5,014	-17.365%
2026-08-14	10.4000	10.7000	9.3700	9.3700	-10.762%	15	5,034	-26.361%
2026-08-13	10.1300	10.5000	10.1300	10.5000	-1.408%	9	5,046	-34.286%
2026-08-12	10.1500	10.6500	10.1500	10.6500	-7.792%	7	5,047	-35.211%
2026-08-11	13.3100	13.3100	11.5500	11.5500	-6.402%	39	5,040	-40.260%
2026-08-10	13.4500	13.4500	12.3400	12.3400	-13.404%	1,007	5,047	-44.084%
2026-08-07	14.4400	14.6000	14.2500	14.2500	-0.210%	11	4,047	-51.579%
2026-08-06	15.7500	15.7500	14.2800	14.2800	-12.393%	13	4,046	-51.681%
2026-08-05	16.6500	17.1300	16.0000	16.3000	+12.027%	30	4,050	-57.669%
2026-08-04	15.7500	15.7500	14.4000	14.5500	-18.715%	97	4,035	-52.577%
2026-08-03	18.6800	18.9700	17.9000	17.9000	-3.296%	103	4,016	-61.453%
2026-07-31	15.6100	18.5100	15.6100	18.5100	-4.588%	6	4,028	-62.723%
2026-07-30	22.9000	22.9000	19.4000	19.4000	-21.457%	512	4,032	-64.433%
2026-07-29	27.7400	28.7000	24.7000	24.7000	+0.203%	1,162	3,533	-72.065%
2026-07-28	24.8700	26.6000	24.1500	24.6500	+12.045%	15	2,404	-72.008%
2026-07-27	23.2000	23.3000	22.0000	22.0000	+15.486%	8	2,407	-68.636%
2026-07-24	17.7000	19.0500	17.7000	19.0500	+12.059%	8	2,403	-63.780%
2026-07-23	17.0700	17.0700	17.0000	17.0000	-1.734%	3	2,397	-59.412%
2026-07-22	17.7500	17.7500	17.1000	17.3000	-5.722%	14	2,399	-60.116%
2026-07-21	19.7800	19.9300	18.3500	18.3500	-16.591%	19	2,409	-62.398%
2026-07-20	21.5000	22.0000	21.5000	22.0000	-6.780%	3	2,409	-68.636%
2026-07-17	25.1500	27.1400	23.0500	23.6000	+3.645%	60	2,407	-70.763%
2026-07-16	21.5000	23.1500	21.5000	22.7700	+17.069%	34	2,398	-69.697%
2026-07-15	18.8500	20.9000	18.8500	19.4500	+13.743%	78	2,382	-64.524%
2026-07-14	16.1800	17.1000	16.1800	17.1000	-7.468%	2	2,433	-59.649%
2026-07-13	19.2000	19.2000	18.4800	18.4800	+7.068%	4	2,433	-62.662%
2026-07-10	18.7400	18.7400	17.2600	17.2600	-8.289%	99	2,437	-60.023%
2026-07-09	19.0000	19.0000	18.3000	18.8200	-16.057%	31	2,446	-63.337%
2026-07-08	22.0500	22.8000	22.0500	22.4200	+1.909%	1,042	2,435	-69.224%
2026-07-07	22.7500	23.6500	22.0000	22.0000	+14.286%	30	1,417	-68.636%
2026-07-06	18.6000	19.5500	18.6000	19.2500	-15.385%	43	1,428	-64.156%
2026-07-02	19.3000	22.8500	19.2500	22.7500	+35.983%	21	1,410	-69.670%
2026-06-30	17.9500	18.3000	16.7300	16.7300	-14.205%	52	1,410	-58.757%
2026-06-29	20.0000	20.0000	19.4000	19.5000	-8.235%	7	1,402	-64.615%
2026-06-26	22.2500	22.3500	21.2500	21.2500	+2.163%	13	1,405	-67.529%
2026-06-25	19.9000	23.0000	19.9000	20.8000	-10.461%	20	1,405	-66.827%
2026-06-24	21.8500	23.2300	21.8500	23.2300	+1.220%	13	1,403	-70.297%
2026-06-23	21.0000	24.0000	21.0000	22.9500	+15.909%	23	1,401	-69.935%
2026-06-22	19.3300	20.0800	18.9700	19.8000	-6.648%	49	1,393	-65.152%
2026-06-18	21.3000	21.3000	21.2100	21.2100	-9.204%	3	1,375	-67.468%
2026-06-16	21.1600	23.3600	21.1600	23.3600	+9.671%	59	1,375	-70.462%
2026-06-15	20.9100	21.3000	20.9100	21.3000	-12.883%	7	1,316	-67.606%
2026-06-12	24.6500	25.8000	24.1500	24.4500	-14.211%	22	1,317	-71.779%
2026-06-11	30.0900	30.8200	28.5000	28.5000	-13.767%	74	1,317	-75.789%
2026-06-10	29.2400	33.0500	29.2400	33.0500	+10.167%	12	1,326	-79.123%
2026-06-09	26.6200	33.0600	26.6200	30.0000	+9.290%	16	1,318	-77.000%
2026-06-08	27.9100	27.9100	27.0000	27.4500	-8.804%	7	1,316	-74.863%
2026-06-05	28.7000	30.7500	28.7000	30.1000	+30.870%	8	1,318	-77.076%
2026-06-04	23.2500	23.6500	22.7000	23.0000	+3.557%	164	1,314	-70.000%
2026-06-03	22.7400	23.0600	22.2100	22.2100	-9.642%	15	1,376	-68.933%
2026-06-02	25.3500	25.3500	24.5500	24.5800	-3.759%	24	1,380	-71.928%
2026-06-01	26.2300	26.2300	25.5400	25.5400	+2.901%	2	1,366	-72.984%
2026-05-29	24.6600	25.4000	24.6600	24.8200	+1.680%	6	1,368	-72.200%
2026-05-28	25.1500	25.1500	24.2500	24.4100	-8.918%	26	1,368	-71.733%
2026-05-27	27.2900	27.2900	26.7400	26.8000	0.000%	4	1,355	-74.254%
2026-05-26	27.2900	27.6800	26.8000	26.8000	-10.904%	14	1,355	-74.254%
2026-05-22	28.4800	30.0800	28.4800	30.0800	-7.446%	68	1,318	-77.061%
2026-05-21	33.3000	33.3500	32.0500	32.5000	-1.366%	12	1,320	-78.769%
2026-05-20	34.0000	34.0000	32.8900	32.9500	-9.726%	16	1,320	-79.059%
2026-05-19	39.2000	39.4000	35.8500	36.5000	-0.219%	966	461	-81.096%
2026-05-18	35.0000	37.5500	35.0000	36.5800	+4.365%	17	461	-81.137%
2026-05-15	34.9300	35.0500	34.7000	35.0500	+10.777%	15	461	-80.314%
2026-05-14	32.1700	32.5500	31.6400	31.6400	-2.346%	36	447	-78.192%
2026-05-13	34.4000	34.4000	32.2500	32.4000	-2.410%	9	401	-78.704%
2026-05-12	32.5500	34.2900	32.5500	33.2000	+9.031%	83	401	-79.217%
2026-05-11	30.2100	30.8200	30.2100	30.4500	-4.245%	23	401	-77.340%
2026-05-08	33.5600	33.5600	31.8000	31.8000	-7.959%	90	400	-78.302%
2026-05-07	35.3500	35.9500	34.5500	34.5500	-1.286%	37	377	-80.029%
2026-05-06	33.5000	37.3700	33.2500	35.0000	-28.789%	105	367	-80.286%
2026-05-05	49.0800	50.1500	48.4100	49.1500	-5.481%	39	332	-85.961%
2026-05-04	51.5500	52.5900	50.9500	52.0000	+5.799%	21	331	-86.731%
2026-05-01	52.3800	52.3800	47.8300	49.1500	-2.673%	24	315	-85.961%
2026-04-30	53.5500	53.5500	50.5000	50.5000	-7.475%	56	315	-86.337%
2026-04-29	59.0000	59.0000	54.5800	54.5800	-5.078%	34	310	-87.358%
2026-04-28	63.4600	63.4600	57.4000	57.5000	+5.350%	20	292	-88.000%
2026-04-27	54.0800	55.9000	54.0800	54.5800	+7.125%	13	280	-87.358%
2026-04-24	54.8400	54.8400	50.9500	50.9500	-23.036%	8	277	-86.457%
2026-04-23	66.0000	66.4500	64.1000	66.2000	-2.302%	96	277	-89.577%
2026-04-22	69.9000	69.9000	67.7600	67.7600	-8.022%	6	211	-89.817%
2026-04-21	73.6600	75.0000	73.6600	73.6700	-3.699%	4	212	-90.634%
2026-04-20	71.0000	77.9000	71.0000	76.5000	+2.000%	25	212	-90.980%
2026-04-17	74.7400	75.0000	74.3000	75.0000	-1.316%	80	218	-90.800%
2026-04-16	77.1900	77.5400	76.0000	76.0000	-14.941%	35	181	-90.921%
2026-04-14	89.5500	89.5500	89.3500	89.3500	-2.563%	40	172	-92.278%
2026-04-10	91.7000	91.7000	91.7000	91.7000	-7.186%	1	172	-92.475%
2026-04-09	98.8000	98.8000	98.8000	98.8000	-9.648%	2	171	-93.016%
2026-03-25	109.4000	109.4000	109.3500	109.3500	-14.296%	10	169	-93.690%
2026-03-16	127.5900	127.5900	127.5900	127.5900	-2.826%	7	169	-94.592%
2026-03-13	131.3000	131.3000	131.3000	131.3000	+4.497%	7	176	-94.745%
2026-03-05	123.6500	125.6500	123.6500	125.6500	-2.370%	9	173	-94.509%
2026-03-04	128.7000	128.7000	128.7000	128.7000	+39.967%	4	172	-94.639%
2026-01-23	92.7000	92.7000	91.9500	91.9500	-13.312%	6	172	-92.496%
2026-01-16	106.0700	106.0700	106.0700	106.0700	+3.081%	1	165	-93.495%
2026-01-15	102.9500	103.0500	102.7000	102.9000	-16.902%	8	165	-93.294%
2026-01-08	123.8300	123.8300	123.8300	123.8300	+6.934%	1	165	-94.428%
2025-12-30	115.8000	115.8000	115.8000	115.8000	-0.353%	5	164	-94.041%
2025-12-24	116.2100	116.2100	116.2100	116.2100	-9.620%	5	164	-94.062%
2025-12-17	128.5800	128.5800	128.5800	128.5800	+5.049%	2	164	-94.634%
2025-12-16	122.5000	122.5000	122.4000	122.4000	+7.190%	2	164	-94.363%
2025-12-09	114.1900	114.1900	114.1900	114.1900	-0.061%	1	163	-93.957%
2025-12-08	114.2600	114.2600	114.2600	114.2600	-1.610%	1	163	-93.961%
2025-12-01	116.1300	116.1300	116.1300	116.1300	-10.964%	1	163	-94.058%
2025-11-25	133.7000	133.7000	130.4300	130.4300	+9.697%	3	163	-94.710%
2025-11-20	118.9000	118.9000	118.9000	118.9000	+24.165%	2	163	-94.197%
2025-10-29	93.7000	95.7600	93.7000	95.7600	-1.350%	4	165	-92.794%
2025-10-27	99.4800	99.4800	97.0700	97.0700	-2.413%	3	167	-92.892%
2025-10-24	99.9700	100.3200	99.4700	99.4700	-7.289%	5	167	-93.063%
2025-10-23	108.2200	108.2200	107.2900	107.2900	+3.392%	10	163	-93.569%
2025-10-20	103.7000	103.8000	103.7000	103.7700	-4.606%	16	163	-93.351%
2025-10-17	108.7800	108.7800	108.7800	108.7800	+1.050%	1	156	-93.657%
2025-10-15	107.6500	107.6500	107.6500	107.6500	-8.352%	3	155	-93.590%
2025-10-10	111.5900	117.4600	111.5900	117.4600	-7.073%	2	152	-94.126%
2025-10-06	110.3000	126.4000	110.3000	126.4000	-16.291%	154	151	-94.541%
2025-10-02	151.0000	151.0000	151.0000	151.0000	-4.157%	1	6	-95.430%
2025-09-23	159.1500	159.1500	157.5500	157.5500	-1.377%	2	5	-95.620%
2025-09-16	160.7000	160.7000	159.7500	159.7500	+5.237%	3	3	-95.681%
2025-08-19	151.8000	151.8000	151.8000	151.8000	+3.937%	4	5	-95.455%
2025-08-18	146.0500	146.0500	146.0500	146.0500	+6.141%	3	5	-95.276%
2025-08-13	137.6000	137.6000	137.6000	137.6000	-5.559%	1	2	-94.985%
2025-07-29	145.7000	145.7000	145.7000	145.7000	0.000%	1	1	-95.264%