Dark

AMD20270115P370
AMD Jan 15 2027 370.00 Put (AMD270115P00370000)
option OPRA

EOD

Sep 3, 2026

16.80-6.511%(-1.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.7200	19.7200	16.6400	16.8000	-6.511%	10	2,920	0.000%
2026-09-02	18.8300	18.8300	17.4200	17.9700	-2.865%	22	2,921	-6.511%
2026-09-01	18.2000	18.8000	17.4500	18.5000	+11.446%	37	2,911	-9.189%
2026-08-31	17.5500	17.6000	16.6000	16.6000	-5.143%	71	2,910	+1.205%
2026-08-28	18.0000	18.0500	17.2000	17.5000	-2.235%	86	2,958	-4.000%
2026-08-27	18.4000	18.5500	17.9000	17.9000	-1.648%	135	2,927	-6.145%
2026-08-26	17.7300	18.3000	17.7300	18.2000	-2.933%	25	2,832	-7.692%
2026-08-25	20.0800	20.4300	18.7500	18.7500	-19.390%	34	2,823	-10.400%
2026-08-24	24.3500	24.6500	22.8000	23.2600	+8.186%	19	2,827	-27.773%
2026-08-21	22.3000	22.6000	21.5000	21.5000	-7.725%	3	2,827	-21.860%
2026-08-20	21.5500	23.3000	21.5500	23.3000	+2.870%	831	2,824	-27.897%
2026-08-19	21.4000	23.1000	21.4000	22.6500	+7.601%	26	2,755	-25.828%
2026-08-18	20.6700	21.6300	20.6700	21.0500	+20.630%	17	2,743	-20.190%
2026-08-17	17.3000	17.4500	16.2500	17.4500	-2.131%	31	2,741	-3.725%
2026-08-14	19.9000	20.1500	17.8300	17.8300	-14.072%	43	2,740	-5.777%
2026-08-13	20.4800	20.7500	20.4500	20.7500	-6.532%	6	2,756	-19.036%
2026-08-12	21.8000	22.2000	20.7000	22.2000	-6.329%	50	2,752	-24.324%
2026-08-11	23.8900	24.5000	23.7000	23.7000	-4.242%	136	2,745	-29.114%
2026-08-10	27.5000	27.5000	24.5500	24.7500	-7.303%	247	2,650	-32.121%
2026-08-07	27.5800	27.5800	26.7000	26.7000	-1.657%	40	2,475	-37.079%
2026-08-06	28.4400	28.4400	27.0500	27.1500	-9.167%	49	2,488	-38.122%
2026-08-05	33.1000	33.1000	29.5000	29.8900	+13.867%	120	2,482	-43.794%
2026-08-04	27.2500	27.2500	26.2500	26.2500	-19.602%	35	2,399	-36.000%
2026-08-03	34.6500	34.8000	32.6500	32.6500	-3.971%	7	2,381	-48.545%
2026-07-31	32.0000	34.0000	31.8500	34.0000	+2.564%	51	2,379	-50.588%
2026-07-30	38.8700	38.8700	33.1500	33.1500	-27.856%	15	2,366	-49.321%
2026-07-29	44.6000	49.6000	44.6000	45.9500	+8.118%	281	2,369	-63.439%
2026-07-28	41.2400	43.8500	40.5000	42.5000	+16.758%	807	2,298	-60.471%
2026-07-27	33.7500	38.7300	33.7500	36.4000	+13.999%	142	1,588	-53.846%
2026-07-24	29.6500	31.9300	29.6500	31.9300	+3.333%	7	1,473	-47.385%
2026-07-23	28.9300	32.3200	28.9300	30.9000	+1.511%	4	1,473	-45.631%
2026-07-21	31.7500	31.7500	30.4400	30.4400	-13.276%	3	1,475	-44.809%
2026-07-20	35.3800	35.3800	34.4000	35.1000	-9.536%	73	1,476	-52.137%
2026-07-17	44.2800	44.7300	38.8000	38.8000	+3.467%	13	1,466	-56.701%
2026-07-16	36.2500	37.5000	36.2500	37.5000	+15.741%	14	1,464	-55.200%
2026-07-15	32.4000	32.4000	32.4000	32.4000	+8.543%	1	1,474	-48.148%
2026-07-14	28.4000	29.8500	28.4000	29.8500	-5.087%	17	1,474	-43.719%
2026-07-13	30.3500	31.6500	30.3500	31.4500	+7.890%	180	1,480	-46.582%
2026-07-10	30.0000	30.4500	29.1500	29.1500	-6.421%	20	1,352	-42.367%
2026-07-09	31.6000	32.0000	30.9000	31.1500	-16.822%	9	1,357	-46.067%
2026-07-08	36.6200	38.4000	36.6200	37.4500	+0.537%	7	1,353	-55.140%
2026-07-07	38.3500	38.6400	37.1000	37.2500	+17.323%	15	1,352	-54.899%
2026-07-06	31.6500	31.8000	31.6500	31.7500	-12.847%	3	1,349	-47.087%
2026-07-02	32.0500	37.1500	32.0500	36.4300	+20.310%	11	1,347	-53.884%
2026-07-01	30.4600	30.4600	29.9500	30.2800	+8.492%	5	1,347	-44.518%
2026-06-30	29.4300	29.4700	27.9000	27.9100	-16.562%	27	1,346	-39.807%
2026-06-29	33.4000	37.6500	33.4000	33.4500	-4.972%	72	1,335	-49.776%
2026-06-26	38.2500	38.2500	35.2000	35.2000	+1.881%	35	1,320	-52.273%
2026-06-25	38.0000	38.0000	34.2000	34.5500	-8.695%	26	1,311	-51.375%
2026-06-24	36.9000	37.8400	35.7000	37.8400	+1.857%	25	1,317	-55.603%
2026-06-23	37.7000	37.7000	36.2900	37.1500	+12.405%	9	1,316	-54.778%
2026-06-22	33.0500	33.0500	33.0500	33.0500	-4.342%	1	1,316	-49.168%
2026-06-18	35.6000	35.6000	34.5500	34.5500	-9.436%	15	1,314	-51.375%
2026-06-17	36.4000	38.2500	36.3900	38.1500	+3.388%	24	1,314	-55.963%
2026-06-16	34.8500	36.9000	34.8500	36.9000	+9.496%	3	1,313	-54.472%
2026-06-15	34.0000	34.5200	33.7000	33.7000	-16.481%	13	1,310	-50.148%
2026-06-12	40.4000	40.4000	40.3500	40.3500	-7.560%	2	1,311	-58.364%
2026-06-11	47.5500	50.5500	43.2000	43.6500	-15.896%	58	1,311	-61.512%
2026-06-10	51.9000	51.9000	51.9000	51.9000	+10.261%	1	1,310	-67.630%
2026-06-09	43.1700	51.5500	43.1700	47.0700	+6.614%	26	1,310	-64.308%
2026-06-08	44.1500	44.1500	44.0000	44.1500	-6.363%	5	1,320	-61.948%
2026-06-05	41.3000	48.9500	41.2000	47.1500	+28.299%	115	1,318	-64.369%
2026-06-04	38.7000	38.7000	36.7500	36.7500	+1.547%	28	1,282	-54.286%
2026-06-03	38.0000	38.0000	36.1900	36.1900	-10.708%	39	1,271	-53.578%
2026-06-02	40.5300	40.5300	40.5300	40.5300	+1.503%	1	1,268	-58.549%
2026-06-01	43.5000	43.5000	39.9300	39.9300	-1.237%	19	1,268	-57.926%
2026-05-29	40.0000	40.9100	39.7400	40.4300	+3.587%	17	1,263	-58.447%
2026-05-28	41.9800	41.9800	39.0300	39.0300	-11.195%	30	1,267	-56.956%
2026-05-27	43.5000	44.0000	43.5000	43.9500	+0.572%	16	1,261	-61.775%
2026-05-26	44.1500	44.1500	43.3000	43.7000	-7.903%	20	1,271	-61.556%
2026-05-22	43.3000	47.6500	43.3000	47.4500	-7.360%	70	1,201	-64.594%
2026-05-21	52.9500	53.0500	50.9500	51.2200	-1.310%	46	1,184	-67.200%
2026-05-20	54.9000	54.9000	51.9000	51.9000	-10.871%	118	1,184	-67.630%
2026-05-19	62.0000	65.3500	58.2300	58.2300	-1.020%	39	867	-71.149%
2026-05-18	57.2500	59.2500	57.0000	58.8300	+7.550%	302	867	-71.443%
2026-05-15	55.3500	55.4000	54.4500	54.7000	+4.589%	121	867	-69.287%
2026-05-14	54.2700	54.2700	50.7000	52.3000	+0.965%	93	818	-67.878%
2026-05-13	54.5000	54.6500	51.7000	51.8000	-2.356%	44	750	-67.568%
2026-05-12	51.6800	54.8000	50.6400	53.0500	+7.280%	120	750	-68.332%
2026-05-11	48.6500	49.4500	47.8700	49.4500	-0.543%	40	750	-66.026%
2026-05-08	52.7000	54.0000	49.7200	49.7200	-15.183%	66	731	-66.211%
2026-05-07	56.2000	59.3500	56.2000	58.6200	+6.234%	25	730	-71.341%
2026-05-06	54.2300	60.2500	52.2500	55.1800	-26.525%	65	707	-69.554%
2026-05-05	77.3100	77.3100	75.1000	75.1000	-8.415%	12	687	-77.630%
2026-05-04	83.3000	83.3000	82.0000	82.0000	+9.130%	2	678	-79.512%
2026-05-01	75.1400	75.1400	75.1400	75.1400	-4.158%	1	677	-77.642%
2026-04-30	78.6000	78.6000	78.4000	78.4000	-8.996%	63	677	-78.571%
2026-04-29	85.5500	86.1500	85.4700	86.1500	-4.278%	26	655	-80.499%
2026-04-28	90.0000	90.0000	90.0000	90.0000	+5.882%	1	639	-81.333%
2026-04-27	83.7500	85.0000	83.7500	85.0000	+6.184%	2	639	-80.235%
2026-04-24	82.7000	82.7000	79.6500	80.0500	-19.467%	14	639	-79.013%
2026-04-22	102.6000	102.8100	99.4000	99.4000	-9.636%	21	625	-83.099%
2026-04-21	110.0000	110.0000	110.0000	110.0000	-3.509%	1	634	-84.727%
2026-04-20	108.2000	114.0000	108.2000	114.0000	-10.588%	2	634	-85.263%
2026-04-14	127.5000	127.5000	127.5000	127.5000	-26.001%	1	633	-86.824%
2026-02-20	172.4500	172.4500	172.3000	172.3000	+28.534%	2	634	-90.250%
2026-01-22	134.0500	134.0500	134.0500	134.0500	-6.748%	1	634	-87.467%
2026-01-20	143.9000	143.9000	143.7500	143.7500	-0.519%	10	634	-88.313%
2026-01-15	144.5000	144.5000	144.5000	144.5000	+7.595%	10	634	-88.374%
2025-11-12	134.2500	134.3000	134.2500	134.3000	-4.616%	2	634	-87.491%
2025-11-10	141.8400	141.8400	140.8000	140.8000	+3.022%	10	634	-88.068%
2025-11-03	136.7700	136.7700	136.6700	136.6700	+0.345%	2	637	-87.708%
2025-10-27	136.1900	136.2000	136.1900	136.2000	-8.406%	2	638	-87.665%
2025-10-23	148.7000	148.7000	148.7000	148.7000	-2.772%	2	638	-88.702%
2025-10-22	152.9400	152.9400	152.9400	152.9400	+4.360%	2	640	-89.015%
2025-10-21	146.5500	146.5500	146.5500	146.5500	+1.962%	1	642	-88.536%
2025-10-20	143.8900	144.7800	143.7300	143.7300	-4.972%	3	641	-88.311%
2025-10-17	151.2500	151.2500	151.2500	151.2500	-6.056%	5	639	-88.893%
2025-10-13	161.0000	161.0000	161.0000	161.0000	+3.504%	15	639	-89.565%
2025-10-08	155.5500	155.5500	155.5500	155.5500	-4.775%	20	639	-89.200%
2025-10-07	162.9500	164.1000	161.4500	163.3500	-3.827%	49	619	-89.715%
2025-10-06	166.8000	170.3000	163.8500	169.8500	-21.110%	945	594	-90.109%
2025-09-18	215.3000	215.3000	215.3000	215.3000	0.000%	1	0	-92.197%