Dark

AMD20270115P350
AMD Jan 15 2027 350.00 Put (AMD270115P00350000)
option OPRA

EOD

Sep 3, 2026

11.69-10.077%(-1.31)1,109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.8400	13.9500	11.6900	11.6900	-10.077%	1,109	4,418	0.000%
2026-09-02	13.0500	13.5500	12.7700	13.0000	-0.763%	14	3,477	-10.077%
2026-09-01	13.6500	14.0900	12.5500	13.1000	+9.167%	562	3,474	-10.763%
2026-08-31	12.6500	12.9800	12.0000	12.0000	-7.692%	49	3,844	-2.583%
2026-08-28	13.2500	13.5600	12.5000	13.0000	-3.489%	41	3,871	-10.077%
2026-08-27	14.5500	14.5500	13.4700	13.4700	-0.956%	23	3,872	-13.215%
2026-08-26	14.1400	14.1400	13.0000	13.6000	-2.649%	177	3,864	-14.044%
2026-08-25	15.0000	15.1000	13.9700	13.9700	-20.535%	81	3,710	-16.321%
2026-08-24	17.6000	18.8000	17.1500	17.5800	+9.875%	1,665	3,709	-33.504%
2026-08-21	17.0000	17.3000	16.0000	16.0000	-8.571%	64	5,085	-26.938%
2026-08-20	17.0000	17.5500	16.2500	17.5000	+3.673%	73	5,075	-33.200%
2026-08-19	15.7000	18.0000	15.7000	16.8800	+7.997%	69	5,082	-30.746%
2026-08-18	15.3000	16.5000	15.0000	15.6300	+17.962%	27	5,053	-25.208%
2026-08-17	13.1500	13.2500	12.2500	13.2500	-2.930%	77	5,049	-11.774%
2026-08-14	16.5000	16.5000	13.6500	13.6500	-20.547%	29	4,995	-14.359%
2026-08-13	16.0000	17.1800	15.7000	17.1800	-0.751%	26	5,008	-31.956%
2026-08-12	17.0000	17.3100	16.1700	17.3100	-5.513%	41	5,012	-32.467%
2026-08-11	20.2500	20.2500	18.0000	18.3200	-7.241%	65	5,016	-36.190%
2026-08-10	20.9000	20.9000	19.1500	19.7500	-4.957%	287	5,016	-40.810%
2026-08-07	20.7000	22.1500	20.7000	20.7800	-2.212%	31	4,893	-43.744%
2026-08-06	26.0900	26.0900	21.0000	21.2500	-9.266%	49	4,886	-44.988%
2026-08-05	24.3000	25.2500	23.4000	23.4200	+8.176%	127	4,891	-50.085%
2026-08-04	23.5500	23.5500	20.7500	21.6500	-17.208%	272	4,872	-46.005%
2026-08-03	30.5000	30.5000	25.7500	26.1500	-2.425%	199	4,767	-55.296%
2026-07-31	22.8000	27.1500	22.8000	26.8000	0.000%	1,268	4,749	-56.381%
2026-07-30	31.3000	31.3000	26.8000	26.8000	-31.017%	144	4,441	-56.381%
2026-07-29	37.0000	40.7300	34.0000	38.8500	+14.941%	306	4,540	-69.910%
2026-07-28	35.0000	37.0000	33.4000	33.8000	+18.596%	834	4,321	-65.414%
2026-07-27	28.2500	32.1000	28.2500	28.5000	+8.613%	15	3,852	-58.982%
2026-07-24	25.7100	26.2500	24.5000	26.2400	+3.104%	21	3,845	-55.450%
2026-07-23	23.8500	25.4500	23.1000	25.4500	+7.520%	24	3,837	-54.067%
2026-07-22	24.7000	24.7000	23.0000	23.6700	-3.898%	23	3,836	-50.613%
2026-07-21	26.4500	27.2000	24.6300	24.6300	-14.952%	35	3,840	-52.538%
2026-07-20	28.8500	29.6000	28.6500	28.9600	-8.644%	84	3,793	-59.634%
2026-07-17	34.2500	36.5000	30.3500	31.7000	+3.358%	14	3,797	-63.123%
2026-07-16	29.2000	31.5000	28.7500	30.6700	+15.518%	20	3,798	-61.885%
2026-07-15	24.4600	28.8500	24.4600	26.5500	+7.056%	18	3,794	-55.970%
2026-07-14	23.5000	24.8000	22.7500	24.8000	-5.882%	56	3,801	-52.863%
2026-07-13	25.6500	26.3500	24.6100	26.3500	+14.069%	363	3,798	-55.636%
2026-07-10	24.8000	25.7200	23.1000	23.1000	-11.154%	37	3,646	-49.394%
2026-07-09	26.2100	26.4500	24.9000	26.0000	-13.333%	770	3,653	-55.038%
2026-07-08	31.0000	31.8000	30.0000	30.0000	-2.280%	20	3,364	-61.033%
2026-07-07	30.7000	32.4300	30.7000	30.7000	+17.176%	1,187	3,368	-61.922%
2026-07-06	26.6100	26.7000	24.5000	26.2000	-14.519%	55	2,789	-55.382%
2026-07-02	27.2000	30.7100	27.2000	30.6500	+23.989%	37	2,783	-61.860%
2026-07-01	24.5500	25.0500	24.0000	24.7200	+9.867%	37	2,783	-52.710%
2026-06-30	24.0000	25.0000	22.5000	22.5000	-15.572%	65	2,758	-48.044%
2026-06-29	27.2500	28.5000	26.5000	26.6500	-8.419%	25	2,759	-56.135%
2026-06-26	31.7300	31.7300	28.2300	29.1000	+2.754%	54	2,783	-59.828%
2026-06-25	26.7200	31.4500	26.7200	28.3200	-9.952%	11	2,785	-58.722%
2026-06-24	30.5500	31.5300	29.3000	31.4500	+4.174%	31	2,791	-62.830%
2026-06-23	30.8800	30.8800	29.4000	30.1900	+15.010%	36	2,807	-61.279%
2026-06-22	27.6000	27.7900	25.8700	26.2500	-7.895%	184	2,796	-55.467%
2026-06-18	28.7000	29.1000	28.4500	28.5000	-9.581%	9	2,894	-58.982%
2026-06-17	30.0000	32.0000	29.5000	31.5200	-1.346%	238	2,894	-62.912%
2026-06-16	29.2500	31.9500	28.6000	31.9500	+11.169%	80	3,043	-63.412%
2026-06-15	28.9000	28.9000	27.9000	28.7400	-13.146%	181	3,032	-59.325%
2026-06-12	34.8700	34.8700	32.5000	33.0900	-8.591%	73	2,950	-64.672%
2026-06-11	40.2000	42.2000	36.2000	36.2000	-16.877%	139	2,981	-67.707%
2026-06-10	39.0500	44.2500	38.6000	43.5500	+10.955%	1,258	2,941	-73.157%
2026-06-09	36.3000	46.3300	36.3000	39.2500	+8.726%	45	1,835	-70.217%
2026-06-08	37.5600	37.5600	35.9500	36.1000	-7.436%	53	1,837	-67.618%
2026-06-05	33.4800	40.9000	33.4800	39.0000	+24.640%	266	1,812	-70.026%
2026-06-04	33.0500	34.4500	31.1000	31.2900	+4.754%	60	1,614	-62.640%
2026-06-03	30.9000	31.0900	29.8700	29.8700	-9.485%	72	1,600	-60.864%
2026-06-02	33.5000	34.0000	33.0000	33.0000	-1.639%	335	1,563	-64.576%
2026-06-01	35.0000	35.7100	33.4500	33.5500	-1.814%	23	1,292	-65.156%
2026-05-29	32.6000	34.4000	32.6000	34.1700	+3.860%	47	1,275	-65.789%
2026-05-28	33.5100	33.6000	32.7900	32.9000	-8.611%	64	1,252	-64.468%
2026-05-27	35.3000	37.5500	35.3000	36.0000	+0.699%	27	1,263	-67.528%
2026-05-26	36.8200	37.3600	35.6400	35.7500	-11.180%	115	1,262	-67.301%
2026-05-22	37.9000	40.5000	37.9000	40.2500	-6.721%	252	1,109	-70.957%
2026-05-21	45.2500	45.2500	42.6500	43.1500	-1.484%	54	1,110	-72.908%
2026-05-20	45.8500	45.8500	43.5500	43.8000	-10.885%	135	1,110	-73.311%
2026-05-19	53.1600	53.9900	47.6500	49.1500	-0.506%	50	952	-76.216%
2026-05-18	48.3000	50.5500	48.0000	49.4000	+4.110%	122	952	-76.336%
2026-05-15	46.5000	47.4500	45.0000	47.4500	+13.844%	17	952	-75.364%
2026-05-14	45.4300	45.5000	41.6800	41.6800	-4.992%	93	938	-71.953%
2026-05-13	44.3300	45.9000	43.2700	43.8700	-1.394%	101	847	-73.353%
2026-05-12	43.2000	46.7500	41.4600	44.4900	+6.563%	35	847	-73.724%
2026-05-11	40.0200	41.8500	39.9100	41.7500	-1.765%	180	847	-72.000%
2026-05-08	46.6400	46.6400	42.5000	42.5000	-14.881%	186	723	-72.494%
2026-05-07	46.8500	50.7000	46.3000	49.9300	+6.620%	82	643	-76.587%
2026-05-06	45.7500	50.5000	44.4100	46.8300	-27.954%	207	624	-75.037%
2026-05-05	66.5000	66.5000	63.7900	65.0000	-5.386%	66	661	-82.015%
2026-05-04	67.0000	70.2300	66.5000	68.7000	+7.782%	19	603	-82.984%
2026-05-01	66.0000	66.8400	62.8500	63.7400	-4.078%	153	606	-81.660%
2026-04-30	69.1200	69.3800	66.2500	66.4500	-10.805%	115	606	-82.408%
2026-04-29	75.6500	76.4800	73.7200	74.5000	-3.460%	8	636	-84.309%
2026-04-28	77.3000	77.3000	77.1700	77.1700	+6.884%	39	639	-84.852%
2026-04-27	72.6500	73.6000	72.0000	72.2000	+3.885%	44	602	-83.809%
2026-04-24	71.9500	72.3500	68.0000	69.5000	-20.207%	401	617	-83.180%
2026-04-23	86.1500	87.1000	82.7000	87.1000	+0.624%	15	276	-86.579%
2026-04-22	92.0000	92.0200	86.5000	86.5600	-8.663%	28	268	-86.495%
2026-04-21	94.7900	94.7900	94.7700	94.7700	-3.197%	50	259	-87.665%
2026-04-20	97.0900	97.9000	97.0900	97.9000	-5.784%	3	213	-88.059%
2026-04-16	103.9100	103.9100	103.9100	103.9100	-5.648%	2	214	-88.750%
2026-04-14	110.0000	110.1300	110.0000	110.1300	-5.670%	2	213	-89.385%
2026-04-13	116.9500	116.9500	116.7500	116.7500	-6.749%	2	211	-89.987%
2026-04-08	125.2000	125.2000	125.2000	125.2000	-9.144%	1	211	-90.663%
2026-04-07	138.2500	138.2500	137.8000	137.8000	+2.683%	5	211	-91.517%
2026-04-06	132.7000	134.9000	132.7000	134.2000	-0.813%	3	213	-91.289%
2026-03-25	139.0000	139.0000	135.2300	135.3000	-8.827%	65	214	-91.360%
2026-03-11	148.4000	148.4000	148.4000	148.4000	-7.539%	1	222	-92.123%
2026-03-03	160.9800	160.9800	160.5000	160.5000	+5.620%	3	223	-92.717%
2026-02-26	151.9600	151.9600	151.9600	151.9600	+5.564%	1	224	-92.307%
2026-02-24	145.8000	145.8000	143.9500	143.9500	-4.574%	3	223	-91.879%
2026-02-20	150.8500	150.8500	150.8500	150.8500	+5.490%	1	224	-92.251%
2026-02-11	143.0000	143.0000	143.0000	143.0000	+1.203%	2	224	-91.825%
2026-02-10	141.3000	141.3000	141.3000	141.3000	-0.828%	2	224	-91.727%
2026-02-09	142.4800	142.4800	142.4800	142.4800	-7.505%	5	224	-91.795%
2026-02-04	148.2400	154.0400	148.2400	154.0400	+25.226%	7	229	-92.411%
2026-02-03	123.0000	123.0100	123.0000	123.0100	+4.087%	100	227	-90.497%
2026-01-27	118.1800	118.1800	118.1800	118.1800	+5.049%	5	207	-90.108%
2026-01-23	112.5000	112.5000	112.5000	112.5000	-4.255%	1	202	-89.609%
2026-01-22	118.0500	118.0500	117.5000	117.5000	-4.456%	2	203	-90.051%
2026-01-21	119.8500	122.9800	119.3500	122.9800	-3.394%	10	202	-90.494%
2026-01-15	127.3000	127.3000	127.3000	127.3000	-7.418%	5	202	-90.817%
2026-01-13	137.5000	137.5000	137.5000	137.5000	-0.958%	25	207	-91.498%
2026-01-05	138.8300	138.8300	138.8300	138.8300	-7.754%	1	232	-91.580%
2025-12-18	150.5000	150.5000	150.5000	150.5000	+7.847%	1	233	-92.233%
2025-12-11	145.5800	145.5800	139.5500	139.5500	+0.295%	4	233	-91.623%
2025-12-09	139.4000	139.4000	138.5000	139.1400	+0.137%	4	233	-91.598%
2025-12-08	138.9500	138.9500	138.9500	138.9500	-3.674%	1	232	-91.587%
2025-12-03	144.2500	144.2500	144.2500	144.2500	+3.220%	15	232	-91.896%
2025-12-02	137.6000	139.7500	137.6000	139.7500	-5.574%	2	217	-91.635%
2025-11-24	148.0000	148.0000	148.0000	148.0000	-5.666%	1	217	-92.101%
2025-11-21	155.6000	159.0000	155.6000	156.8900	+30.524%	18	217	-92.549%
2025-11-12	120.2000	120.2000	120.2000	120.2000	-0.538%	2	203	-90.275%
2025-11-03	120.8500	120.8500	120.8500	120.8500	+2.433%	2	201	-90.327%
2025-10-28	117.1000	118.5000	117.1000	117.9800	-1.708%	28	201	-90.092%
2025-10-27	120.0300	120.0300	120.0300	120.0300	-8.409%	1	200	-90.261%
2025-10-23	131.0500	131.0500	131.0500	131.0500	-4.273%	15	200	-91.080%
2025-10-22	136.9000	136.9000	136.9000	136.9000	+5.065%	10	200	-91.461%
2025-10-21	130.3000	130.3000	130.3000	130.3000	+2.316%	1	200	-91.028%
2025-10-20	127.3500	127.3500	127.3500	127.3500	-6.015%	1	199	-90.821%
2025-10-17	134.4500	135.5000	134.4500	135.5000	+3.435%	25	198	-91.373%
2025-10-15	131.0000	131.0000	131.0000	131.0000	-0.228%	2	198	-91.076%
2025-10-09	131.3000	131.3000	131.3000	131.3000	-10.741%	7	198	-91.097%
2025-10-07	145.3000	147.1000	145.3000	147.1000	-3.825%	46	191	-92.053%
2025-10-06	148.6000	152.9500	145.8500	152.9500	-15.660%	146	145	-92.357%
2025-08-28	181.3500	181.3500	181.3500	181.3500	0.000%	1	0	-93.554%