Dark

AMD20270115P380
AMD Jan 15 2027 380.00 Put (AMD270115P00380000)
option OPRA

EOD

Sep 3, 2026

19.27-6.998%(-1.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.9200	21.9200	19.2700	19.2700	-6.998%	18	6,224	0.000%
2026-09-02	21.3000	21.3000	20.0000	20.7200	-4.516%	34	6,224	-6.998%
2026-09-01	21.5000	21.9500	20.1000	21.7000	+13.553%	3,042	6,220	-11.198%
2026-08-31	20.0000	20.3000	19.1100	19.1100	-6.780%	185	6,243	+0.837%
2026-08-28	20.5500	21.2800	19.7500	20.5000	-4.161%	269	6,093	-6.000%
2026-08-27	21.4500	21.8500	21.1100	21.3900	+2.344%	193	5,918	-9.911%
2026-08-26	21.1500	21.1700	20.5000	20.9000	-4.128%	173	5,874	-7.799%
2026-08-25	23.3000	23.3000	21.8000	21.8000	-17.891%	22	5,815	-11.606%
2026-08-24	28.0000	28.0000	25.6500	26.5500	+8.589%	126	5,820	-27.420%
2026-08-21	24.9500	26.0500	24.4500	24.4500	-8.598%	42	5,708	-21.186%
2026-08-20	25.6500	26.7500	25.2500	26.7500	+6.025%	1,762	5,682	-27.963%
2026-08-19	24.4000	26.2500	24.4000	25.2300	+6.142%	753	7,168	-23.623%
2026-08-18	23.7500	24.9000	23.7500	23.7700	+18.850%	2,022	6,550	-18.931%
2026-08-17	20.2500	20.2500	18.8000	20.0000	-3.288%	24	7,958	-3.650%
2026-08-14	23.1500	23.1500	20.6800	20.6800	-14.369%	723	7,951	-6.818%
2026-08-13	23.5100	24.1500	23.0000	24.1500	-5.294%	47	8,467	-20.207%
2026-08-12	23.7200	25.5000	23.5000	25.5000	-3.955%	113	8,471	-24.431%
2026-08-11	27.0200	27.7500	26.5500	26.5500	-3.525%	390	8,448	-27.420%
2026-08-10	31.2500	31.2500	27.5200	27.5200	-8.114%	2,398	8,166	-29.978%
2026-08-07	31.0000	31.0100	29.8600	29.9500	-3.387%	83	5,838	-35.659%
2026-08-06	31.3300	31.3800	30.3000	31.0000	-7.601%	59	5,841	-37.839%
2026-08-05	32.9300	34.6000	32.8300	33.5500	+12.735%	48	5,865	-42.563%
2026-08-04	31.4100	31.4100	29.0000	29.7600	-17.903%	73	5,837	-35.249%
2026-08-03	38.4800	38.4800	36.1000	36.2500	-1.361%	1,038	5,848	-46.841%
2026-07-31	36.2000	36.7500	36.2000	36.7500	-1.210%	3	6,138	-47.565%
2026-07-30	39.1500	39.1500	37.1000	37.2000	-27.977%	13	6,138	-48.199%
2026-07-29	51.3200	54.0000	46.1300	51.6500	+11.075%	148	6,138	-62.691%
2026-07-28	46.3100	49.3000	44.4500	46.5000	+12.373%	130	6,153	-58.559%
2026-07-27	37.5000	42.7500	36.3000	41.3800	+20.116%	1,026	6,126	-53.432%
2026-07-24	34.4500	35.2000	32.3500	34.4500	+1.773%	40	4,979	-44.064%
2026-07-23	31.4900	33.8500	30.7000	33.8500	+7.460%	408	4,970	-43.072%
2026-07-22	32.3000	32.3500	31.2500	31.5000	-5.689%	59	4,772	-38.825%
2026-07-21	35.9600	36.1800	33.4000	33.4000	-17.956%	85	4,783	-42.305%
2026-07-20	38.3500	40.7100	38.3500	40.7100	-4.437%	12	4,789	-52.665%
2026-07-17	48.5000	48.8700	39.7000	42.6000	+5.237%	170	4,791	-54.765%
2026-07-16	42.1500	42.1500	40.4800	40.4800	+11.362%	15	4,742	-52.396%
2026-07-15	32.0000	37.2200	32.0000	36.3500	+14.308%	9	4,743	-46.988%
2026-07-14	30.9800	31.8000	30.9800	31.8000	-8.225%	22	4,745	-39.403%
2026-07-13	35.6500	35.6500	32.7000	34.6500	+4.525%	179	4,750	-44.387%
2026-07-10	33.8900	33.8900	33.1500	33.1500	-5.150%	4	4,612	-41.870%
2026-07-09	35.8500	36.3400	34.2500	34.9500	-13.275%	1,103	4,610	-44.864%
2026-07-08	41.3000	41.3000	40.2500	40.3000	-0.617%	73	3,709	-52.184%
2026-07-07	41.5000	42.1300	39.3000	40.5500	+17.912%	87	3,701	-52.478%
2026-07-06	33.7000	34.4200	33.3900	34.3900	-14.665%	70	3,675	-43.966%
2026-07-02	38.2500	40.3500	38.2500	40.3000	+21.021%	5	3,645	-52.184%
2026-07-01	33.3600	33.3600	32.7500	33.3000	+9.792%	6	3,645	-42.132%
2026-06-30	32.8500	32.8500	30.3300	30.3300	-14.298%	56	3,644	-36.466%
2026-06-29	40.0500	40.0500	35.3900	35.3900	-8.078%	123	3,659	-45.550%
2026-06-26	40.4000	40.4000	37.9000	38.5000	+1.316%	21	3,572	-49.948%
2026-06-25	35.6700	39.3500	35.6700	38.0000	-8.323%	16	3,576	-49.289%
2026-06-24	39.2000	41.4500	39.2000	41.4500	+6.692%	3	3,582	-53.510%
2026-06-23	41.0000	41.0100	38.8500	38.8500	+9.808%	20	3,584	-50.399%
2026-06-22	36.5000	36.5000	35.3800	35.3800	-7.090%	6	3,582	-45.534%
2026-06-18	38.7100	38.7100	38.0800	38.0800	-4.056%	2	3,577	-49.396%
2026-06-17	41.6000	41.6000	38.5000	39.6900	-4.591%	64	3,577	-51.449%
2026-06-16	39.2000	41.6000	39.2000	41.6000	+9.763%	27	3,549	-53.678%
2026-06-15	38.0100	38.0100	36.7400	37.9000	-13.470%	105	3,538	-49.156%
2026-06-12	42.5000	43.8000	42.5000	43.8000	-7.886%	8	3,535	-56.005%
2026-06-11	51.7500	53.1500	47.3500	47.5500	-16.637%	16	3,534	-59.474%
2026-06-10	54.0500	57.0700	54.0500	57.0400	+8.235%	208	3,526	-66.217%
2026-06-09	47.0000	56.0500	46.4300	52.7000	+10.251%	85	3,325	-63.435%
2026-06-08	49.8700	49.8700	47.7200	47.8000	-6.495%	1,002	3,357	-59.686%
2026-06-05	47.4600	53.1000	47.4600	51.1200	+25.787%	1,083	4,196	-62.304%
2026-06-04	43.7500	45.2000	40.6400	40.6400	+3.410%	7	3,181	-52.584%
2026-06-03	40.9500	40.9500	39.3000	39.3000	-9.759%	144	3,180	-50.967%
2026-06-02	45.3000	45.3000	43.5500	43.5500	-0.910%	7	3,062	-55.752%
2026-06-01	46.5000	46.7300	43.7900	43.9500	-1.236%	98	3,059	-56.155%
2026-05-29	43.8000	44.5500	43.3500	44.5000	+3.633%	62	3,009	-56.697%
2026-05-28	45.7000	45.7000	42.3000	42.9400	-9.122%	18	2,985	-55.123%
2026-05-27	48.0600	48.0600	47.0000	47.2500	+0.746%	29	2,974	-59.217%
2026-05-26	48.0000	48.1500	46.9000	46.9000	-10.084%	29	2,972	-58.913%
2026-05-22	51.2500	52.1600	50.5500	52.1600	-6.824%	55	2,932	-63.056%
2026-05-21	57.6000	57.9500	55.5600	55.9800	-1.944%	539	2,639	-65.577%
2026-05-20	60.0000	60.0000	56.4500	57.0900	-9.625%	242	2,639	-66.246%
2026-05-19	69.4800	69.6500	61.2700	63.1700	+1.121%	36	212	-69.495%
2026-05-18	61.9000	65.2300	61.8300	62.4700	+5.792%	2,643	212	-69.153%
2026-05-15	60.1600	60.1600	58.6500	59.0500	+5.730%	51	212	-67.367%
2026-05-14	55.9500	55.9500	55.8500	55.8500	-0.640%	2	194	-65.497%
2026-05-13	58.9000	59.3500	55.9500	56.2100	-0.337%	63	167	-65.718%
2026-05-12	55.6300	59.5500	55.1500	56.4000	+4.444%	12	167	-65.833%
2026-05-11	54.2200	54.2200	52.2000	54.0000	-3.226%	15	167	-64.315%
2026-05-08	58.7500	58.7500	55.7000	55.8000	-13.246%	63	159	-65.466%
2026-05-07	61.5500	64.4200	60.5900	64.3200	+5.443%	60	141	-70.040%
2026-05-06	60.2500	64.5500	58.3000	61.0000	-25.061%	73	128	-68.410%
2026-05-05	82.5100	82.5100	81.4000	81.4000	-9.556%	49	107	-76.327%
2026-05-04	87.2600	90.0000	87.2600	90.0000	+8.761%	2	82	-78.589%
2026-05-01	82.2500	82.7500	82.2500	82.7500	-1.605%	11	72	-76.713%
2026-04-30	86.9200	86.9200	84.1000	84.1000	-7.684%	4	72	-77.087%
2026-04-29	92.5900	92.5900	91.1000	91.1000	-5.547%	3	72	-78.847%
2026-04-28	96.4500	96.4500	96.4500	96.4500	-14.834%	1	71	-80.021%
2026-04-22	113.3500	113.3500	113.2500	113.2500	-10.083%	2	71	-82.985%
2026-04-16	126.0000	126.0000	125.9000	125.9500	-7.492%	20	70	-84.700%
2026-04-14	136.3500	136.3500	136.1500	136.1500	-11.740%	50	61	-85.846%
2026-04-08	154.3500	154.3500	154.2600	154.2600	-5.882%	3	36	-87.508%
2026-04-07	163.9000	163.9000	163.9000	163.9000	-5.696%	3	36	-88.243%
2026-03-26	173.8000	173.8000	173.8000	173.8000	+6.462%	1	36	-88.913%
2026-03-25	163.3000	163.3000	163.1000	163.2500	+6.664%	26	36	-88.196%
2026-01-15	153.0500	153.0500	153.0500	153.0500	+6.078%	15	16	-87.409%
2025-10-27	144.2500	144.2800	144.2500	144.2800	-16.432%	2	12	-86.644%
2025-10-10	162.1100	172.6500	162.1100	172.6500	+8.886%	2	12	-88.839%
2025-10-08	164.0000	164.0000	158.5600	158.5600	-9.135%	2	0	-87.847%
2025-10-07	169.3500	174.5000	169.3500	174.5000	0.000%	12	0	-88.957%