Dark

AMD20270115P340
AMD Jan 15 2027 340.00 Put (AMD270115P00340000)
option OPRA

EOD

Sep 3, 2026

10.20-4.673%(-0.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.4600	11.6500	9.9000	10.2000	-4.673%	31	4,027	0.000%
2026-09-02	11.7000	11.7000	10.6500	10.7000	-6.957%	16	4,018	-4.673%
2026-09-01	11.4800	12.0000	10.6000	11.5000	+11.650%	71	4,024	-11.304%
2026-08-31	10.7300	10.7300	10.3000	10.3000	-9.011%	4	4,016	-0.971%
2026-08-28	11.4000	11.4000	10.8800	11.3200	-3.165%	19	4,016	-9.894%
2026-08-27	11.9500	12.3000	11.6900	11.6900	+0.343%	35	4,016	-12.746%
2026-08-26	11.9800	11.9800	11.2000	11.6500	-5.285%	227	4,031	-12.446%
2026-08-25	13.1000	13.1500	12.2000	12.3000	-19.503%	62	3,842	-17.073%
2026-08-24	15.4000	16.0000	14.6000	15.2800	+8.832%	3,133	3,839	-33.246%
2026-08-21	13.9000	14.6000	13.8500	14.0400	-8.831%	19	5,427	-27.350%
2026-08-20	14.5200	15.4000	14.0500	15.4000	+6.207%	168	5,415	-33.766%
2026-08-19	13.5800	15.3000	13.5800	14.5000	+8.209%	48	5,287	-29.655%
2026-08-18	13.3000	14.3500	13.3000	13.4000	+15.021%	5	5,285	-23.881%
2026-08-17	11.8600	11.8600	10.7000	11.6500	-2.673%	10	5,280	-12.446%
2026-08-14	12.9300	12.9700	11.9700	11.9700	-12.819%	6	5,280	-14.787%
2026-08-13	13.9000	13.9000	13.7300	13.7300	-9.671%	21	5,283	-25.710%
2026-08-12	14.8000	15.2000	14.3000	15.2000	-5.882%	10	5,282	-32.895%
2026-08-11	17.5700	17.5700	16.1500	16.1500	-2.121%	16	5,282	-36.842%
2026-08-10	17.6900	17.8000	16.5000	16.5000	-8.840%	1,251	5,284	-38.182%
2026-08-07	19.8200	19.8200	18.1000	18.1000	-4.435%	15	4,173	-43.646%
2026-08-06	21.2000	21.2000	18.8500	18.9400	-9.594%	19	4,167	-46.146%
2026-08-05	21.5000	22.0000	20.8200	20.9500	+12.453%	49	4,176	-51.313%
2026-08-04	19.1000	19.1000	18.6100	18.6300	-19.000%	17	4,165	-45.250%
2026-08-03	24.3500	24.3500	23.0000	23.0000	-0.433%	28	4,162	-55.652%
2026-07-31	20.7700	23.6500	20.7700	23.1000	-4.938%	13	4,139	-55.844%
2026-07-30	25.9800	25.9800	24.3000	24.3000	-28.424%	7	4,142	-58.025%
2026-07-29	35.0000	36.4600	30.8300	33.9500	+9.871%	1,372	4,141	-69.956%
2026-07-28	32.3000	33.5000	30.8000	30.9000	+8.421%	311	2,978	-66.990%
2026-07-27	28.5000	28.5000	28.5000	28.5000	+23.913%	1	2,677	-64.211%
2026-07-24	23.2500	23.2500	23.0000	23.0000	+7.477%	6	2,676	-55.652%
2026-07-22	21.4000	21.4000	21.4000	21.4000	-5.477%	3	2,677	-52.336%
2026-07-21	23.5000	23.5000	22.6400	22.6400	-15.015%	16	2,680	-54.947%
2026-07-20	26.4600	26.6400	26.4600	26.6400	-6.690%	11	2,691	-61.712%
2026-07-17	33.0000	33.0000	28.5500	28.5500	+3.255%	26	2,685	-64.273%
2026-07-16	26.5000	27.6500	26.5000	27.6500	+15.787%	172	2,682	-63.110%
2026-07-15	23.9500	23.9500	23.8800	23.8800	+7.810%	5	2,537	-57.286%
2026-07-14	20.8000	22.2100	20.5500	22.1500	-5.544%	46	2,532	-53.950%
2026-07-13	23.1900	23.4500	22.2200	23.4500	+12.632%	215	2,522	-56.503%
2026-07-10	23.5000	23.5000	20.8200	20.8200	-10.259%	24	2,313	-51.009%
2026-07-09	22.3000	23.5000	22.3000	23.2000	-17.789%	1,003	2,298	-56.034%
2026-07-08	28.2200	28.2200	28.2200	28.2200	+3.674%	1	1,456	-63.855%
2026-07-07	28.3000	28.5500	27.2000	27.2200	-2.786%	9	1,455	-62.528%
2026-07-02	25.7000	28.0000	25.7000	28.0000	+24.334%	32	1,468	-63.571%
2026-07-01	21.8500	22.5200	21.8500	22.5200	+9.854%	12	1,468	-54.707%
2026-06-30	22.4500	22.4500	20.5000	20.5000	-14.262%	19	1,461	-50.244%
2026-06-29	28.0000	28.0000	23.9100	23.9100	-8.740%	80	1,452	-57.340%
2026-06-26	26.2000	26.2000	26.2000	26.2000	-2.602%	2	1,469	-61.069%
2026-06-25	25.2500	26.9000	25.2000	26.9000	-5.614%	47	1,469	-62.082%
2026-06-24	28.5000	28.5000	28.5000	28.5000	+5.516%	200	1,427	-64.211%
2026-06-23	27.0100	27.0100	27.0100	27.0100	+10.020%	2	1,252	-62.236%
2026-06-22	23.5100	24.5500	23.5100	24.5500	-5.212%	22	1,251	-58.452%
2026-06-18	25.9000	25.9000	25.9000	25.9000	-2.887%	7	1,222	-60.618%
2026-06-17	27.6900	27.6900	26.5000	26.6700	-3.718%	103	1,222	-61.755%
2026-06-16	27.7900	27.7900	27.7000	27.7000	+6.049%	501	1,235	-63.177%
2026-06-15	26.4100	26.4100	24.7500	26.1200	-12.083%	9	816	-60.949%
2026-06-12	30.5000	30.5000	29.5500	29.7100	-9.833%	12	820	-65.668%
2026-06-11	36.8500	37.8500	32.9500	32.9500	-15.965%	82	823	-69.044%
2026-06-10	35.6900	39.2100	35.4800	39.2100	+6.694%	11	800	-73.986%
2026-06-09	32.9500	39.0700	32.9500	36.7500	+9.865%	5	798	-72.245%
2026-06-08	33.3000	33.5100	33.0500	33.4500	-8.731%	31	798	-69.507%
2026-06-05	32.9500	37.5000	32.9500	36.6500	+29.918%	17	795	-72.169%
2026-06-04	30.1000	30.6700	28.2000	28.2100	+2.210%	21	799	-63.843%
2026-06-03	28.2400	28.2400	27.6000	27.6000	-8.911%	5	798	-63.043%
2026-06-02	29.9500	30.4000	29.9500	30.3000	-0.230%	84	797	-66.337%
2026-06-01	30.6200	30.6200	30.2800	30.3700	-1.715%	53	714	-66.414%
2026-05-29	30.1000	31.0000	30.1000	30.9000	+2.863%	261	694	-66.990%
2026-05-28	32.1800	32.1800	30.0400	30.0400	-10.328%	22	473	-66.045%
2026-05-27	32.3500	33.5000	32.3500	33.5000	+2.603%	4	457	-69.552%
2026-05-26	34.0000	34.0500	32.4100	32.6500	-10.425%	24	457	-68.760%
2026-05-22	35.5000	36.4500	35.5000	36.4500	-7.651%	29	466	-72.016%
2026-05-21	40.4200	40.7000	39.4100	39.4700	-1.028%	36	455	-74.158%
2026-05-20	40.3500	40.6500	39.8800	39.8800	-10.643%	14	455	-74.423%
2026-05-19	50.0000	50.0000	43.0000	44.6300	+0.180%	32	439	-77.145%
2026-05-18	43.1300	45.3700	43.1300	44.5500	+6.707%	12	439	-77.104%
2026-05-15	42.0000	42.0500	41.0500	41.7500	+6.099%	18	439	-75.569%
2026-05-14	41.3600	41.3900	38.8500	39.3500	-0.882%	8	432	-74.079%
2026-05-13	42.0000	42.0000	39.3500	39.7000	-0.874%	78	439	-74.307%
2026-05-12	38.7000	42.2500	38.5000	40.0500	+5.952%	58	439	-74.532%
2026-05-11	37.1000	37.8000	36.3500	37.8000	-3.151%	155	439	-73.016%
2026-05-08	41.2300	41.2300	39.0300	39.0300	-15.884%	54	331	-73.866%
2026-05-07	43.2700	46.4000	42.0000	46.4000	+9.254%	26	327	-78.017%
2026-05-06	41.4900	45.8300	40.4500	42.4700	-27.674%	401	336	-75.983%
2026-05-05	59.8800	59.8800	58.7200	58.7200	-6.794%	2	180	-82.629%
2026-05-04	63.0000	64.0300	61.8000	63.0000	+7.932%	11	181	-83.810%
2026-05-01	60.4500	60.7600	58.3700	58.3700	-4.154%	13	169	-82.525%
2026-04-30	63.4500	63.4500	60.9000	60.9000	-8.020%	43	169	-83.251%
2026-04-29	68.0000	68.0000	65.9000	66.2100	+1.549%	30	163	-84.594%
2026-04-27	66.1500	67.3500	65.2000	65.2000	+3.328%	12	165	-84.356%
2026-04-24	66.0400	66.4000	62.6700	63.1000	-18.211%	91	169	-83.835%
2026-04-23	79.6000	79.6000	75.9500	77.1500	-2.465%	15	108	-86.779%
2026-04-22	84.5200	84.5300	79.0000	79.1000	-8.237%	26	117	-87.105%
2026-04-21	88.4000	88.4000	86.2000	86.2000	-14.645%	45	60	-88.167%
2026-04-15	100.9900	100.9900	100.9900	100.9900	-2.274%	2	60	-89.900%
2026-04-14	103.8000	103.8000	103.3400	103.3400	-4.182%	4	60	-90.130%
2026-04-10	107.8500	107.8500	107.8500	107.8500	-7.042%	20	61	-90.542%
2026-04-08	116.0200	116.0200	116.0200	116.0200	-6.849%	2	61	-91.208%
2026-04-06	124.5500	124.5500	124.5500	124.5500	-14.310%	2	62	-91.811%
2026-03-12	145.4000	145.4000	145.3500	145.3500	+4.606%	11	60	-92.982%
2026-03-10	138.9500	138.9500	138.9500	138.9500	-3.272%	10	55	-92.659%
2026-03-05	141.9000	143.6500	141.9000	143.6500	+36.161%	19	60	-92.899%
2026-01-23	105.0000	105.5000	104.8000	105.5000	-11.345%	4	60	-90.332%
2026-01-15	119.0000	119.0000	119.0000	119.0000	-8.623%	1	59	-91.429%
2026-01-05	130.2300	130.2300	130.2300	130.2300	-4.453%	1	60	-92.168%
2025-12-11	137.0600	137.0600	136.3000	136.3000	+5.659%	10	65	-92.517%
2025-12-09	129.0000	129.0000	129.0000	129.0000	-1.225%	5	65	-92.093%
2025-12-08	130.6000	130.6000	130.6000	130.6000	-1.575%	5	65	-92.190%
2025-12-01	132.6900	132.6900	132.6900	132.6900	+21.012%	1	65	-92.313%
2025-11-12	111.4000	111.4000	109.6500	109.6500	-1.216%	3	65	-90.698%
2025-11-05	111.6500	111.6500	111.0000	111.0000	-1.508%	2	66	-90.811%
2025-11-03	111.4000	112.7000	111.4000	112.7000	+1.468%	2	65	-90.949%
2025-10-31	111.0700	111.0700	111.0700	111.0700	+1.019%	1	65	-90.817%
2025-10-30	109.9500	109.9500	109.9500	109.9500	-0.127%	1	65	-90.723%
2025-10-29	108.0000	111.1400	108.0000	110.0900	+0.493%	25	64	-90.735%
2025-10-28	109.5500	109.5500	109.5500	109.5500	-3.395%	1	79	-90.689%
2025-10-27	112.8700	113.4000	112.8700	113.4000	-8.356%	21	89	-91.005%
2025-10-23	123.7400	123.7400	123.7400	123.7400	-3.078%	1	89	-91.757%
2025-10-22	127.6700	127.6700	127.6700	127.6700	+4.733%	1	89	-92.011%
2025-10-21	121.9000	121.9000	121.9000	121.9000	+2.085%	2	89	-91.632%
2025-10-20	119.5000	120.3000	119.4100	119.4100	-2.689%	6	89	-91.458%
2025-10-16	122.7100	122.7100	122.7100	122.7100	-2.565%	2	89	-91.688%
2025-10-15	125.3400	125.9400	124.0300	125.9400	-0.678%	4	91	-91.901%
2025-10-08	129.7700	129.7700	126.8000	126.8000	-6.765%	20	89	-91.956%
2025-10-07	135.9000	136.0000	135.9000	136.0000	-4.293%	2	83	-92.500%
2025-10-06	139.8500	142.4500	137.4500	142.1000	0.000%	83	82	-92.822%