Dark

AMD20270115P330
AMD Jan 15 2027 330.00 Put (AMD270115P00330000)
option OPRA

EOD

Sep 3, 2026

8.30-7.880%(-0.71)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.1400	10.1400	8.3000	8.3000	-7.880%	11	2,765	0.000%
2026-09-02	9.2100	9.2700	9.0100	9.0100	+1.693%	7	2,764	-7.880%
2026-09-01	9.8500	10.0000	8.8600	8.8600	+3.626%	40	2,763	-6.321%
2026-08-31	9.3000	9.3000	8.5500	8.5500	-5.941%	37	2,792	-2.924%
2026-08-28	9.2400	9.3700	8.9000	9.0900	-8.643%	7	2,764	-8.691%
2026-08-27	10.4000	10.4000	9.9500	9.9500	-4.785%	8	2,765	-16.583%
2026-08-26	10.0000	10.4500	9.6100	10.4500	+0.869%	32	2,759	-20.574%
2026-08-25	11.0500	11.1000	10.3600	10.3600	-19.690%	45	2,728	-19.884%
2026-08-24	13.3400	13.3400	12.6500	12.9000	+10.256%	1,006	2,688	-35.659%
2026-08-21	12.1000	12.1500	11.7000	11.7000	-10.000%	147	3,555	-29.060%
2026-08-20	12.5300	13.0000	12.2000	13.0000	+4.670%	422	3,436	-36.154%
2026-08-19	12.9500	12.9500	12.4200	12.4200	+1.803%	5	3,048	-33.172%
2026-08-18	11.4600	12.2000	11.4600	12.2000	+22.613%	13	3,046	-31.967%
2026-08-17	9.8800	9.9500	9.2900	9.9500	-7.870%	1,017	3,034	-16.583%
2026-08-14	11.3400	11.3400	10.8000	10.8000	-10.373%	7	2,544	-23.148%
2026-08-13	11.9300	12.0500	11.7500	12.0500	-0.413%	48	2,541	-31.120%
2026-08-12	12.2500	12.2500	12.1000	12.1000	-9.363%	6	2,530	-31.405%
2026-08-11	14.0000	14.0000	13.3500	13.3500	-12.171%	91	2,530	-37.828%
2026-08-10	15.4400	15.4500	15.1500	15.2000	-5.473%	6	2,453	-45.395%
2026-08-07	16.0800	16.0800	16.0800	16.0800	-2.545%	3	2,451	-48.383%
2026-08-06	18.9200	18.9200	16.5000	16.5000	-10.229%	3	2,448	-49.697%
2026-08-05	19.0000	19.6100	18.1700	18.3800	+10.790%	27	2,447	-54.842%
2026-08-04	17.5900	17.9500	16.1500	16.5900	-20.202%	544	2,445	-49.970%
2026-08-03	21.0000	21.0000	20.7900	20.7900	-4.194%	2	1,920	-60.077%
2026-07-31	19.7800	21.7000	19.7800	21.7000	+2.118%	31	1,921	-61.751%
2026-07-30	21.4000	21.6000	21.2500	21.2500	-31.891%	33	1,912	-60.941%
2026-07-29	31.0000	32.7000	29.4000	31.2000	+11.948%	31	1,907	-73.397%
2026-07-28	28.9500	29.6000	27.8700	27.8700	+10.376%	16	1,917	-70.219%
2026-07-27	24.8000	25.2500	24.8000	25.2500	+27.204%	7	1,917	-67.129%
2026-07-24	21.0000	21.0000	19.8500	19.8500	-6.939%	3	1,910	-58.186%
2026-07-23	18.9000	21.3300	18.9000	21.3300	+12.263%	11	1,909	-61.088%
2026-07-22	19.5900	19.5900	18.9000	19.0000	-6.634%	16	1,912	-56.316%
2026-07-21	22.1900	22.2400	20.3500	20.3500	-18.109%	57	1,910	-59.214%
2026-07-20	22.8500	24.9000	22.8500	24.8500	-3.495%	137	1,949	-66.600%
2026-07-17	29.1700	30.4000	24.4700	25.7500	+0.586%	47	1,950	-67.767%
2026-07-16	25.7200	25.7200	25.6000	25.6000	+19.906%	231	1,969	-67.578%
2026-07-15	20.2000	23.6000	20.2000	21.3500	+11.897%	240	1,724	-61.124%
2026-07-14	19.0800	19.0800	19.0800	19.0800	-9.616%	11	1,538	-56.499%
2026-07-13	20.1800	21.2500	20.1800	21.1100	+11.105%	13	1,538	-60.682%
2026-07-10	20.2000	20.2000	19.0000	19.0000	-7.767%	18	1,536	-56.316%
2026-07-09	21.2800	21.2800	20.6000	20.6000	-18.157%	30	1,523	-59.709%
2026-07-08	23.8300	25.1700	23.8300	25.1700	-0.159%	3	1,496	-67.024%
2026-07-07	25.4500	26.5000	25.2100	25.2100	+18.190%	24	1,495	-67.077%
2026-07-06	22.5900	22.5900	20.2000	21.3300	-16.024%	16	1,482	-61.088%
2026-07-02	22.0000	25.4000	22.0000	25.4000	+20.952%	23	1,475	-67.323%
2026-07-01	20.2000	21.0000	19.9500	21.0000	+14.007%	15	1,475	-60.476%
2026-06-30	20.0500	20.2000	18.4200	18.4200	-15.505%	52	1,467	-54.940%
2026-06-29	23.2900	23.2900	21.7000	21.8000	-8.595%	57	1,479	-61.927%
2026-06-26	23.8500	23.8500	23.8500	23.8500	-2.254%	4	1,518	-65.199%
2026-06-24	24.4000	24.4000	24.4000	24.4000	-0.813%	1	1,518	-65.984%
2026-06-23	24.9500	24.9500	24.6000	24.6000	+10.067%	2	1,518	-66.260%
2026-06-22	21.0400	22.3500	21.0400	22.3500	-5.216%	55	1,520	-62.864%
2026-06-18	23.6100	23.6100	23.1500	23.5800	-5.225%	3	1,520	-64.801%
2026-06-16	23.5400	24.8800	23.5400	24.8800	+4.979%	17	1,520	-66.640%
2026-06-15	23.9100	23.9100	22.9900	23.7000	-14.286%	22	1,520	-64.979%
2026-06-12	28.6600	28.6600	26.7500	27.6500	-9.788%	35	1,524	-69.982%
2026-06-11	32.0000	34.1500	30.6500	30.6500	-14.025%	40	1,533	-72.920%
2026-06-10	32.6100	35.6500	31.4500	35.6500	+9.021%	11	1,525	-76.718%
2026-06-09	29.5000	38.6300	29.5000	32.7000	+8.638%	26	1,520	-74.618%
2026-06-08	32.8100	32.8100	29.8000	30.1000	-9.474%	1,016	1,517	-72.425%
2026-06-05	30.0800	34.0500	29.1200	33.2500	+29.731%	1,020	1,951	-75.038%
2026-06-04	27.4800	28.0700	25.2500	25.6300	+4.229%	53	945	-67.616%
2026-06-03	25.3900	25.3900	24.5900	24.5900	-9.061%	33	911	-66.246%
2026-06-02	27.4000	27.5000	27.0400	27.0400	-3.360%	45	880	-69.305%
2026-06-01	29.1300	29.1300	27.7100	27.9800	+1.782%	6	875	-70.336%
2026-05-29	27.5000	27.5000	27.4900	27.4900	+0.881%	20	873	-69.807%
2026-05-28	28.8500	28.8500	26.7500	27.2500	-7.627%	9	893	-69.541%
2026-05-26	31.0000	31.0000	29.5000	29.5000	-11.411%	10	891	-71.864%
2026-05-22	32.6900	33.3000	32.6100	33.3000	-8.163%	14	895	-75.075%
2026-05-21	36.4500	36.5000	36.1800	36.2600	-1.467%	14	892	-77.110%
2026-05-20	37.4000	37.4000	36.0000	36.8000	-6.122%	6	892	-77.446%
2026-05-19	41.9900	44.9500	39.2000	39.2000	-6.778%	40	859	-78.827%
2026-05-18	40.7000	42.0500	40.4500	42.0500	+9.648%	48	859	-80.262%
2026-05-15	38.0100	38.3500	38.0000	38.3500	+10.201%	5	859	-78.357%
2026-05-14	35.5500	36.1500	34.8000	34.8000	-2.685%	72	857	-76.149%
2026-05-13	38.0000	38.0000	35.7600	35.7600	-5.522%	41	891	-76.790%
2026-05-12	34.7000	38.0000	34.7000	37.8500	+10.350%	20	891	-78.071%
2026-05-11	33.8000	34.5000	33.5000	34.3000	-4.563%	70	891	-75.802%
2026-05-08	36.8700	37.1600	35.6000	35.9400	-12.767%	61	919	-76.906%
2026-05-07	39.1500	41.2000	38.2800	41.2000	+8.421%	36	905	-79.854%
2026-05-06	37.9600	41.8000	37.0000	38.0000	-28.879%	323	883	-78.158%
2026-05-05	55.0000	55.0000	53.4300	53.4300	-6.835%	45	651	-84.466%
2026-05-04	55.9500	58.8100	55.9500	57.3500	+7.196%	11	662	-85.527%
2026-05-01	57.3000	57.3000	53.2400	53.5000	-3.950%	21	646	-84.486%
2026-04-30	56.7600	57.1000	54.8000	55.7000	-6.387%	84	646	-85.099%
2026-04-29	64.2000	64.2000	59.5000	59.5000	-7.752%	9	623	-86.050%
2026-04-28	65.2000	65.3000	64.5000	64.5000	+8.113%	14	627	-87.132%
2026-04-27	57.7300	61.5000	57.7300	59.6600	+6.251%	602	627	-86.088%
2026-04-24	60.0000	60.5500	56.1500	56.1500	-22.262%	31	127	-85.218%
2026-04-23	70.5600	72.2300	70.2000	72.2300	-1.055%	18	110	-88.509%
2026-04-22	75.5100	75.5100	73.0000	73.0000	-10.462%	4	103	-88.630%
2026-04-21	81.5300	81.5300	81.5300	81.5300	-0.452%	2	101	-89.820%
2026-04-17	81.9100	81.9100	81.9000	81.9000	-3.077%	2	101	-89.866%
2026-04-16	85.9900	90.3200	82.7000	84.5000	-10.535%	12	102	-90.178%
2026-04-15	95.0000	95.0000	94.4500	94.4500	-20.730%	4	97	-91.212%
2026-04-07	119.7500	119.7500	119.1500	119.1500	-11.049%	2	98	-93.034%
2026-03-05	133.0000	133.9500	133.0000	133.9500	-0.037%	13	99	-93.804%
2026-03-04	137.8000	137.8000	134.0000	134.0000	+5.139%	18	99	-93.806%
2026-02-25	126.5000	127.4500	126.5000	127.4500	-8.638%	4	92	-93.488%
2026-02-23	139.5000	139.5000	139.5000	139.5000	+7.020%	2	92	-94.050%
2026-02-06	130.3500	130.3500	130.3500	130.3500	-8.674%	2	94	-93.633%
2026-02-05	142.7100	142.7300	142.7100	142.7300	+9.046%	30	94	-94.185%
2026-02-04	131.0000	131.0000	130.8900	130.8900	+22.901%	2	104	-93.659%
2026-02-03	106.5000	106.5000	106.5000	106.5000	+3.378%	51	105	-92.207%
2026-02-02	103.6000	104.2700	103.0200	103.0200	-0.847%	31	98	-91.943%
2026-01-21	103.9000	103.9000	103.9000	103.9000	-21.609%	1	73	-92.012%
2026-01-08	132.5400	132.5400	132.5400	132.5400	-3.474%	1	72	-93.738%
2025-12-17	137.3100	137.3100	137.3100	137.3100	+12.209%	1	71	-93.955%
2025-12-09	122.3700	122.3700	122.3700	122.3700	-0.041%	2	72	-93.217%
2025-12-08	122.4200	122.4200	122.4200	122.4200	-1.528%	1	74	-93.220%
2025-12-01	124.3200	124.3200	124.3200	124.3200	-10.593%	2	73	-93.324%
2025-11-25	139.0500	139.0500	139.0500	139.0500	+0.871%	1	71	-94.031%
2025-11-21	137.8500	137.8500	137.8500	137.8500	+1.405%	2	70	-93.979%
2025-11-20	135.9400	135.9400	135.9400	135.9400	+23.920%	2	70	-93.894%
2025-11-14	114.0000	114.0000	109.7000	109.7000	+3.833%	2	68	-92.434%
2025-11-12	105.1500	105.6500	105.1500	105.6500	-0.330%	3	68	-92.144%
2025-11-04	106.0000	106.0000	106.0000	106.0000	-0.094%	1	68	-92.170%
2025-11-03	106.1000	106.1000	106.1000	106.1000	+4.584%	1	67	-92.177%
2025-10-29	101.4500	101.4500	101.4500	101.4500	-2.854%	1	67	-91.819%
2025-10-27	106.0500	106.1000	104.4300	104.4300	-2.493%	17	66	-92.052%
2025-10-24	107.1000	107.1000	107.1000	107.1000	-3.860%	5	66	-92.250%
2025-10-20	111.3000	111.4000	111.3000	111.4000	-4.451%	5	66	-92.549%
2025-10-09	115.9500	117.4900	115.9500	116.5900	-0.282%	4	62	-92.881%
2025-10-08	116.9200	116.9200	116.9200	116.9200	-12.321%	1	61	-92.901%
2025-10-06	130.4100	133.7000	128.1500	133.3500	-17.660%	79	61	-93.776%
2025-10-02	161.9500	161.9500	161.9500	161.9500	-4.370%	1	2	-94.875%
2025-09-23	169.3500	169.3500	169.3500	169.3500	+10.470%	1	1	-95.099%
2025-08-11	153.3000	153.3000	153.3000	153.3000	0.000%	2	2	-94.586%