Dark

AMD20270115P360
AMD Jan 15 2027 360.00 Put (AMD270115P00360000)
option OPRA

EOD

Sep 3, 2026

14.32-5.789%(-0.88)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	15.8000	17.0000	14.3200	14.3200	-5.789%	130	4,326	0.000%
2026-09-02	15.2500	15.3000	15.1000	15.2000	-4.403%	23	4,324	-5.789%
2026-09-01	15.9700	16.3400	14.9800	15.9000	+11.189%	2,077	4,323	-9.937%
2026-08-31	15.6500	15.6500	14.3000	14.3000	-6.291%	321	4,432	+0.140%
2026-08-28	15.1300	15.2600	14.8300	15.2600	-2.179%	20	4,180	-6.160%
2026-08-27	16.2500	16.8500	15.6000	15.6000	-2.804%	154	4,168	-8.205%
2026-08-26	16.1500	16.1500	15.2700	16.0500	-1.654%	10	4,072	-10.779%
2026-08-25	17.4300	17.7000	16.2000	16.3200	-19.407%	205	4,069	-12.255%
2026-08-24	21.2600	21.2600	19.6400	20.2500	+7.427%	13	4,030	-29.284%
2026-08-21	18.3200	19.4000	18.3200	18.8500	-5.656%	524	4,031	-24.032%
2026-08-20	19.0500	20.5500	19.0500	19.9800	+2.725%	2,035	4,499	-28.328%
2026-08-19	20.0000	20.0000	19.3000	19.4500	+3.019%	50	5,730	-26.375%
2026-08-18	17.3000	18.8800	17.3000	18.8800	+22.597%	5	5,687	-24.153%
2026-08-17	14.8500	15.4000	14.3200	15.4000	-1.911%	20	5,686	-7.013%
2026-08-14	17.4000	17.7000	15.7000	15.7000	-15.135%	9	5,691	-8.790%
2026-08-13	18.6500	18.6500	17.9500	18.5000	-4.393%	44	5,693	-22.595%
2026-08-12	18.7600	19.3500	18.3400	19.3500	-6.250%	12	5,715	-25.995%
2026-08-11	21.4500	21.4500	20.6400	20.6400	-5.234%	20	5,715	-30.620%
2026-08-10	24.1000	24.1000	21.7000	21.7800	-8.101%	1,530	5,726	-34.252%
2026-08-07	24.1300	24.1300	23.7000	23.7000	-3.462%	55	4,174	-39.578%
2026-08-06	28.4000	28.4000	24.5500	24.5500	-6.512%	6	4,214	-41.670%
2026-08-05	28.4700	28.4700	26.1300	26.2600	+9.508%	22	4,213	-45.468%
2026-08-04	25.4000	25.4000	23.6500	23.9800	-18.017%	47	4,207	-40.284%
2026-08-03	34.1500	34.1500	28.8500	29.2500	-1.846%	49	4,216	-51.043%
2026-07-31	25.7500	29.8000	25.7500	29.8000	-2.327%	113	4,200	-51.946%
2026-07-30	33.1000	33.1000	29.8700	30.5100	-27.530%	20	4,194	-53.065%
2026-07-29	38.9500	44.8500	38.0600	42.1000	+12.567%	279	4,184	-65.986%
2026-07-28	40.0000	40.6500	37.4000	37.4000	+11.976%	115	3,956	-61.711%
2026-07-27	35.1500	35.4200	33.4000	33.4000	+15.972%	145	3,844	-57.126%
2026-07-24	26.8500	28.8000	26.8500	28.8000	+11.628%	506	3,735	-50.278%
2026-07-22	26.3600	26.3600	25.7300	25.8000	-4.550%	9	3,819	-44.496%
2026-07-21	28.7600	28.7600	27.0300	27.0300	-15.925%	3	3,822	-47.022%
2026-07-20	32.5300	32.5300	31.7500	32.1500	-10.570%	17	3,822	-55.459%
2026-07-17	40.4700	40.7300	33.4500	35.9500	+6.361%	91	3,821	-60.167%
2026-07-16	33.7500	33.8500	33.7000	33.8000	+11.736%	1,000	3,810	-57.633%
2026-07-15	31.8000	31.8000	30.2500	30.2500	+16.931%	11	3,567	-52.661%
2026-07-14	26.2400	26.2400	25.7900	25.8700	-9.861%	30	3,576	-44.646%
2026-07-13	28.1800	28.7500	27.5300	28.7000	+5.321%	67	3,587	-50.105%
2026-07-10	27.5500	27.5500	27.2500	27.2500	-3.540%	3	3,648	-47.450%
2026-07-09	28.9000	28.9000	27.7500	28.2500	-16.691%	18	3,649	-49.310%
2026-07-08	35.0500	35.0500	33.5000	33.9100	+2.664%	3	3,656	-57.771%
2026-07-07	34.1500	35.1700	33.0300	33.0300	+17.294%	12	3,653	-56.645%
2026-07-06	27.9000	28.1600	27.4000	28.1600	-15.257%	10	3,646	-49.148%
2026-07-02	31.8000	33.2300	31.8000	33.2300	+20.836%	8	3,645	-56.906%
2026-07-01	27.1700	27.5000	27.1700	27.5000	+7.970%	3	3,645	-47.927%
2026-06-30	27.0000	27.8000	25.4700	25.4700	-13.573%	54	3,647	-43.777%
2026-06-29	30.9000	34.3000	29.4700	29.4700	-7.906%	119	3,647	-51.408%
2026-06-26	34.5500	34.5500	31.8700	32.0000	-2.051%	348	3,645	-55.250%
2026-06-25	33.9000	33.9000	32.6500	32.6700	-6.524%	55	3,377	-56.168%
2026-06-24	32.6000	34.9500	32.5500	34.9500	+3.402%	25	3,359	-59.027%
2026-06-23	34.0500	34.0500	32.7300	33.8000	+14.189%	10	3,364	-57.633%
2026-06-22	30.3300	30.4500	29.6000	29.6000	-6.713%	9	3,370	-51.622%
2026-06-18	31.8000	31.8000	31.7000	31.7300	-8.691%	3	3,373	-54.869%
2026-06-17	33.5500	34.7500	33.5500	34.7500	+3.146%	11	3,373	-58.791%
2026-06-16	32.9000	33.6900	32.8500	33.6900	+7.225%	9	3,382	-57.495%
2026-06-15	30.8400	31.6700	30.8400	31.4200	-12.964%	300	3,381	-54.424%
2026-06-12	38.7000	38.7000	36.1000	36.1000	-9.296%	50	3,144	-60.332%
2026-06-11	44.1500	46.2000	39.8000	39.8000	-15.856%	364	3,144	-64.020%
2026-06-10	42.9000	48.1200	42.9000	47.3000	+11.033%	168	3,003	-69.725%
2026-06-09	38.9000	48.4300	38.9000	42.6000	+5.315%	44	2,897	-66.385%
2026-06-08	40.0700	40.4500	39.4000	40.4500	-6.690%	25	2,897	-64.598%
2026-06-05	39.2000	45.2000	39.2000	43.3500	+23.504%	1,112	2,910	-66.967%
2026-06-04	37.3000	37.3000	35.1000	35.1000	+5.090%	2	1,812	-59.202%
2026-06-03	34.1000	34.1000	33.4000	33.4000	-7.989%	105	1,811	-57.126%
2026-06-01	38.6500	38.6500	36.3000	36.3000	-0.055%	13	1,910	-60.551%
2026-05-29	36.5000	36.5000	36.3200	36.3200	+0.637%	3	1,897	-60.573%
2026-05-28	37.7500	37.7500	36.0900	36.0900	-9.481%	30	1,894	-60.321%
2026-05-27	38.5500	39.8700	38.5500	39.8700	+1.065%	47	1,920	-64.083%
2026-05-26	41.3200	41.3700	39.0000	39.4500	-8.085%	179	1,873	-63.701%
2026-05-22	42.4000	43.8000	42.4000	42.9200	-8.720%	79	1,765	-66.636%
2026-05-21	48.0000	49.6200	46.7000	47.0200	-2.245%	159	1,690	-69.545%
2026-05-20	49.5000	49.5000	47.6600	48.1000	-10.093%	296	1,690	-70.229%
2026-05-19	54.5800	55.6100	52.1300	53.5000	+1.518%	447	1,044	-73.234%
2026-05-18	51.1500	54.4500	51.1500	52.7000	+1.737%	175	1,044	-72.827%
2026-05-15	50.8000	51.8000	49.9500	51.8000	+9.746%	30	1,044	-72.355%
2026-05-14	47.0100	47.2000	46.8000	47.2000	-0.840%	41	1,038	-69.661%
2026-05-13	50.5000	50.5000	47.0000	47.6000	-2.857%	130	910	-69.916%
2026-05-12	49.9500	51.3700	49.0000	49.0000	+6.522%	61	910	-70.776%
2026-05-11	45.2800	46.0000	44.1500	46.0000	+1.099%	72	910	-68.870%
2026-05-08	48.6800	49.4100	45.5000	45.5000	-16.743%	41	872	-68.527%
2026-05-07	51.6700	55.0000	51.1500	54.6500	+6.968%	12	857	-73.797%
2026-05-06	49.8700	54.2300	49.8700	51.0900	-27.191%	39	847	-71.971%
2026-05-05	70.6100	70.6100	69.5000	70.1700	-1.997%	16	845	-79.592%
2026-05-04	71.6000	71.6000	71.6000	71.6000	+2.859%	1	835	-80.000%
2026-05-01	71.6500	73.1000	69.5600	69.6100	-4.052%	721	224	-79.428%
2026-04-30	74.0000	74.0000	71.8500	72.5500	-16.991%	26	224	-80.262%
2026-04-28	87.4000	87.4000	87.4000	87.4000	+10.928%	1	220	-83.616%
2026-04-27	77.9200	78.7900	77.9200	78.7900	+5.053%	2	220	-81.825%
2026-04-24	78.4500	78.4500	73.5300	75.0000	-19.493%	105	220	-80.907%
2026-04-22	94.6900	94.6900	92.6500	93.1600	-8.756%	74	189	-84.629%
2026-04-21	102.1000	102.1000	102.1000	102.1000	-8.307%	4	163	-85.975%
2026-04-16	111.4500	111.4500	111.3500	111.3500	-4.297%	20	163	-87.140%
2026-04-15	116.3500	116.3500	116.3500	116.3500	-25.297%	2	159	-87.692%
2026-03-26	155.7500	155.7500	155.7500	155.7500	-0.922%	1	160	-90.806%
2026-03-11	157.2500	157.2500	157.2000	157.2000	+16.964%	11	161	-90.891%
2025-11-10	135.1400	135.1400	134.4000	134.4000	-1.466%	10	166	-89.345%
2025-10-20	136.4000	136.4000	136.4000	136.4000	-1.885%	2	161	-89.501%
2025-10-16	139.0200	139.0200	139.0200	139.0200	-2.380%	1	163	-89.699%
2025-10-15	142.4100	142.4100	142.4100	142.4100	+1.540%	1	162	-89.945%
2025-10-09	140.2500	140.2500	140.2500	140.2500	-0.876%	1	163	-89.790%
2025-10-08	141.4900	141.4900	141.4900	141.4900	-8.539%	2	162	-89.879%
2025-10-07	153.9500	154.7000	153.9500	154.7000	-4.712%	4	160	-90.743%
2025-10-06	157.7000	162.3500	154.5500	162.3500	-15.155%	180	159	-91.180%
2025-08-28	191.3500	191.3500	191.3500	191.3500	+3.404%	2	3	-92.516%
2025-08-18	185.0500	185.0500	185.0500	185.0500	+4.939%	3	3	-92.262%
2025-08-13	176.3400	176.3400	176.3400	176.3400	-4.902%	2	3	-91.879%
2025-08-12	185.4300	185.4300	185.4300	185.4300	0.000%	1	1	-92.277%