Dark

AMD20270115P40
AMD Jan 15 2027 40.00 Put (AMD270115P00040000)
option OPRA

EOD

Jul 15, 2026

0.1000-60.000%(-0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1000	0.1000	0.1000	0.1000	-60.000%	10	520	0.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	520	-60.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+4.167%	2	517	-60.000%
2026-06-22	0.2400	0.2400	0.2400	0.2400	+84.615%	2	517	-58.333%
2026-06-16	0.1300	0.1800	0.1300	0.1300	-48.000%	8	515	-23.077%
2026-06-15	0.2200	0.2500	0.2200	0.2500	+47.059%	3	523	-60.000%
2026-06-09	0.1700	0.1700	0.1700	0.1700	-26.087%	2	520	-41.176%
2026-06-08	0.2300	0.2300	0.1700	0.2300	-20.690%	8	518	-56.522%
2026-06-05	0.2900	0.2900	0.2900	0.2900	+123.077%	1	520	-65.517%
2026-06-04	0.1300	0.1300	0.1300	0.1300	-38.095%	2	519	-23.077%
2026-06-03	0.2000	0.2100	0.2000	0.2100	+90.909%	10	519	-52.381%
2026-05-22	0.1100	0.1100	0.1100	0.1100	+10.000%	12	522	-9.091%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-9.091%	1	523	0.000%
2026-05-20	0.1100	0.1100	0.1100	0.1100	0.000%	2	523	-9.091%
2026-05-14	0.1100	0.1100	0.1100	0.1100	0.000%	100	521	-9.091%
2026-05-11	0.1100	0.1100	0.1100	0.1100	0.000%	1	421	-9.091%
2026-05-06	0.1000	0.1100	0.1000	0.1100	-8.333%	13	421	-9.091%
2026-05-05	0.1500	0.1600	0.1000	0.1200	-14.286%	60	425	-16.667%
2026-04-29	0.1400	0.1400	0.1400	0.1400	-44.000%	2	404	-28.571%
2026-03-12	0.2500	0.2500	0.2500	0.2500	+4.167%	4	404	-60.000%
2026-03-05	0.2400	0.2400	0.2400	0.2400	-4.000%	5	400	-58.333%
2026-02-09	0.2500	0.2500	0.2500	0.2500	-16.667%	4	395	-60.000%
2026-02-05	0.3500	0.3500	0.3000	0.3000	0.000%	4	391	-66.667%
2026-02-04	0.3000	0.3000	0.3000	0.3000	+25.000%	8	389	-66.667%
2026-01-27	0.2400	0.2400	0.2400	0.2400	+4.348%	2	381	-58.333%
2026-01-20	0.2300	0.2300	0.2300	0.2300	+35.294%	4	383	-56.522%
2026-01-13	0.1700	0.1700	0.1700	0.1700	-22.727%	5	379	-41.176%
2026-01-12	0.2600	0.2600	0.2200	0.2200	-18.519%	36	384	-54.545%
2026-01-09	0.2700	0.2700	0.2700	0.2700	-6.897%	1	364	-62.963%
2026-01-05	0.2900	0.2900	0.2900	0.2900	+11.538%	3	361	-65.517%
2026-01-02	0.2600	0.2600	0.2600	0.2600	+4.000%	17	361	-61.538%
2025-12-31	0.2500	0.2500	0.2500	0.2500	-28.571%	2	361	-60.000%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-5.405%	10	361	-71.429%
2025-12-08	0.3700	0.3700	0.3700	0.3700	-5.128%	1	351	-72.973%
2025-12-04	0.3900	0.3900	0.3900	0.3900	-2.500%	1	350	-74.359%
2025-12-02	0.4000	0.4000	0.4000	0.4000	-16.667%	1	349	-75.000%
2025-11-25	0.4600	0.4800	0.4600	0.4800	+9.091%	50	348	-79.167%
2025-11-24	0.4400	0.4400	0.4400	0.4400	-22.807%	1	358	-77.273%
2025-11-21	0.5400	0.6000	0.5400	0.5700	+9.615%	20	357	-82.456%
2025-11-20	0.5200	0.5200	0.5200	0.5200	+8.333%	1	349	-80.769%
2025-11-19	0.4500	0.5000	0.4500	0.4800	+14.286%	22	348	-79.167%
2025-11-06	0.4400	0.4400	0.4000	0.4200	+16.667%	12	326	-76.190%
2025-11-05	0.3700	0.3800	0.3600	0.3600	-10.000%	15	316	-72.222%
2025-11-04	0.3700	0.4000	0.3700	0.4000	0.000%	3	329	-75.000%
2025-10-31	0.4000	0.4000	0.4000	0.4000	-2.439%	1	328	-75.000%
2025-10-30	0.4100	0.4100	0.4100	0.4100	-2.381%	1	328	-75.610%
2025-10-27	0.4200	0.4200	0.4200	0.4200	+10.526%	1	327	-76.190%
2025-10-24	0.4300	0.4300	0.3800	0.3800	-19.149%	5	327	-73.684%
2025-10-23	0.4000	0.4700	0.4000	0.4700	+4.444%	3	326	-78.723%
2025-10-22	0.4500	0.4500	0.4500	0.4500	-8.163%	40	325	-77.778%
2025-10-17	0.5100	0.5100	0.4900	0.4900	+6.522%	2	285	-79.592%
2025-10-16	0.4600	0.4600	0.4600	0.4600	-2.128%	1	285	-78.261%
2025-10-15	0.4900	0.4900	0.4700	0.4700	-4.082%	3	285	-78.723%
2025-10-14	0.4900	0.4900	0.4900	0.4900	+2.083%	1	285	-79.592%
2025-10-13	0.4700	0.4800	0.4700	0.4800	-2.041%	13	285	-79.167%
2025-10-10	0.4500	0.4900	0.4500	0.4900	+44.118%	3	296	-79.592%
2025-10-08	0.3400	0.3400	0.3400	0.3400	-8.108%	2	294	-70.588%
2025-10-07	0.3500	0.3700	0.3500	0.3700	+2.778%	11	283	-72.973%
2025-10-06	0.3300	0.3600	0.2300	0.3600	-10.000%	126	283	-72.222%
2025-09-22	0.4000	0.4000	0.4000	0.4000	-4.762%	1	239	-75.000%
2025-09-10	0.4200	0.4200	0.4200	0.4200	-6.667%	1	238	-76.190%
2025-09-09	0.4500	0.4500	0.4500	0.4500	-4.255%	1	237	-77.778%
2025-09-08	0.4700	0.4700	0.4700	0.4700	+6.818%	1	236	-78.723%
2025-08-29	0.4400	0.4400	0.4400	0.4400	-10.204%	1	235	-77.273%
2025-08-25	0.4900	0.4900	0.4900	0.4900	-2.000%	1	235	-79.592%
2025-08-21	0.5000	0.5000	0.5000	0.5000	+19.048%	1	234	-80.000%
2025-08-18	0.4100	0.4200	0.4100	0.4200	+16.667%	2	233	-76.190%
2025-08-13	0.3600	0.3600	0.3600	0.3600	0.000%	1	231	-72.222%
2025-08-11	0.3600	0.3600	0.3600	0.3600	-7.692%	10	230	-72.222%
2025-08-08	0.3900	0.3900	0.3900	0.3900	+8.333%	1	240	-74.359%
2025-08-05	0.4100	0.4100	0.3600	0.3600	-21.739%	2	239	-72.222%
2025-08-01	0.4600	0.4600	0.4600	0.4600	+24.324%	1	240	-78.261%
2025-07-28	0.3200	0.3700	0.3200	0.3700	-5.128%	4	239	-72.973%
2025-07-25	0.4100	0.4100	0.3900	0.3900	-17.021%	3	239	-74.359%
2025-07-23	0.4700	0.4700	0.4700	0.4700	-9.615%	1	240	-78.723%
2025-07-17	0.5100	0.5200	0.5100	0.5200	+8.333%	2	239	-80.769%
2025-07-16	0.4900	0.4900	0.4300	0.4800	-2.041%	4	238	-79.167%
2025-07-15	0.4300	0.4900	0.4300	0.4900	-9.259%	2	242	-79.592%
2025-07-11	0.5400	0.5400	0.5400	0.5400	-1.818%	2	241	-81.481%
2025-07-10	0.5200	0.5500	0.5200	0.5500	-3.509%	2	239	-81.818%
2025-07-09	0.5700	0.5700	0.5700	0.5700	-1.724%	1	237	-82.456%
2025-07-08	0.5400	0.6100	0.5400	0.5800	-14.706%	14	237	-82.759%
2025-07-02	0.6800	0.6800	0.6800	0.6800	0.000%	4	225	-85.294%
2025-07-01	0.6800	0.6800	0.6800	0.6800	+4.615%	1	235	-85.294%
2025-06-27	0.6500	0.6500	0.6500	0.6500	-4.412%	1	234	-84.615%
2025-06-25	0.6800	0.6800	0.6800	0.6800	-6.849%	1	233	-85.294%
2025-06-24	0.7300	0.7300	0.7300	0.7300	-14.118%	1	232	-86.301%
2025-06-20	0.8500	0.8500	0.8500	0.8500	+1.190%	10	232	-88.235%
2025-06-18	0.8400	0.8400	0.8400	0.8400	-2.326%	1	237	-88.095%
2025-06-16	0.8600	0.8600	0.8600	0.8600	-20.370%	1	237	-88.372%
2025-06-13	1.0800	1.0800	1.0800	1.0800	+18.681%	4	236	-90.741%
2025-06-11	0.9100	0.9100	0.9100	0.9100	-7.143%	2	234	-89.011%
2025-06-09	0.9800	0.9800	0.9800	0.9800	-23.438%	4	232	-89.796%
2025-05-30	1.1900	1.2800	1.1900	1.2800	+9.402%	44	230	-92.188%
2025-05-29	1.1700	1.1700	1.1700	1.1700	-6.400%	2	247	-91.453%
2025-05-22	1.2400	1.2500	1.2400	1.2500	+5.932%	2	247	-92.000%
2025-05-20	1.1800	1.1800	1.1800	1.1800	+2.609%	1	246	-91.525%
2025-05-19	1.1800	1.1800	1.1500	1.1500	+7.477%	10	246	-91.304%
2025-05-16	1.0700	1.0700	1.0700	1.0700	0.000%	80	247	-90.654%
2025-05-15	1.0700	1.0700	1.0700	1.0700	+2.885%	25	247	-90.654%
2025-05-14	1.0400	1.0400	1.0400	1.0400	-3.704%	3	247	-90.385%
2025-05-13	1.0800	1.0800	1.0800	1.0800	-12.195%	15	245	-90.741%
2025-05-12	1.2300	1.2300	1.2300	1.2300	-31.667%	1	260	-91.870%
2025-05-07	1.8000	1.8000	1.8000	1.8000	+3.448%	1	260	-94.444%
2025-05-06	1.7400	1.7400	1.7400	1.7400	+2.353%	2	260	-94.253%
2025-05-05	1.7000	1.7000	1.7000	1.7000	-11.917%	2	262	-94.118%
2025-05-01	1.9300	1.9300	1.9300	1.9300	-11.468%	1	264	-94.819%
2025-04-25	2.1800	2.1800	2.1800	2.1800	-5.217%	4	263	-95.413%
2025-04-23	2.3000	2.3000	2.3000	2.3000	-17.266%	1	261	-95.652%
2025-04-22	2.7800	2.7800	2.7800	2.7800	0.000%	2	260	-96.403%
2025-04-17	2.7400	2.7800	2.7400	2.7800	-6.397%	27	285	-96.403%
2025-04-16	2.9700	2.9700	2.9700	2.9700	+30.837%	8	285	-96.633%
2025-04-15	2.2700	2.2700	2.2700	2.2700	-10.980%	12	293	-95.595%
2025-04-14	2.4600	2.5500	2.4400	2.5500	-11.458%	5	305	-96.078%
2025-04-11	2.8800	2.8800	2.8800	2.8800	+15.200%	6	306	-96.528%
2025-04-09	2.5000	2.5000	2.5000	2.5000	-24.242%	2	306	-96.000%
2025-04-08	2.5400	3.3000	2.5400	3.3000	-0.901%	70	306	-96.970%
2025-04-07	3.0100	3.5000	3.0100	3.3300	+21.091%	16	247	-96.997%
2025-04-04	2.8000	2.8000	2.6300	2.7500	+70.807%	10	251	-96.364%
2025-04-03	1.6400	1.6400	1.6000	1.6100	+10.274%	17	250	-93.789%
2025-04-01	1.4500	1.4600	1.4500	1.4600	-3.947%	3	250	-93.151%
2025-03-31	1.5500	1.5500	1.5200	1.5200	+16.923%	101	249	-93.421%
2025-03-28	1.3000	1.3000	1.3000	1.3000	+10.169%	2	188	-92.308%
2025-03-26	1.1800	1.1800	1.1800	1.1800	+8.257%	1	187	-91.525%
2025-03-24	1.1400	1.1400	1.0800	1.0900	-19.853%	10	188	-90.826%
2025-03-21	1.3600	1.3600	1.3600	1.3600	-4.225%	4	197	-92.647%
2025-03-17	1.4200	1.4200	1.4200	1.4200	-18.857%	1	197	-92.958%
2025-03-13	1.7500	1.7500	1.7500	1.7500	0.000%	10	206	-94.286%
2025-03-11	1.7500	1.7500	1.7500	1.7500	+2.339%	15	206	-94.286%
2025-03-10	1.7000	1.7200	1.6800	1.7100	-1.156%	11	191	-94.152%
2025-03-06	1.6200	1.7600	1.6200	1.7300	+8.805%	9	181	-94.220%
2025-03-05	1.6200	1.6200	1.5900	1.5900	+6.711%	10	181	-93.711%
2025-02-27	1.3100	1.4900	1.3100	1.4900	+23.140%	15	173	-93.289%
2025-02-26	1.2100	1.2100	1.2100	1.2100	-3.968%	3	168	-91.736%
2025-02-25	1.2000	1.2600	1.2000	1.2600	+28.571%	19	166	-92.063%
2025-02-20	0.9800	0.9800	0.9800	0.9800	-2.000%	1	147	-89.796%
2025-02-14	1.0000	1.0000	1.0000	1.0000	-2.913%	2	145	-90.000%
2025-02-11	1.0300	1.0300	1.0300	1.0300	-6.364%	1	145	-90.291%
2025-02-07	1.0600	1.1000	1.0600	1.1000	+8.911%	112	144	-90.909%
2025-02-06	1.0000	1.0100	1.0000	1.0100	+2.020%	8	94	-90.099%
2025-02-05	1.0000	1.0600	0.9900	0.9900	+6.452%	37	93	-89.899%
2025-02-04	1.0200	1.0200	0.9300	0.9300	-12.264%	3	67	-89.247%
2025-02-03	1.0600	1.0600	1.0600	1.0600	+4.950%	1	68	-90.566%
2025-01-31	1.0100	1.0100	1.0100	1.0100	0.000%	2	66	-90.099%
2025-01-27	1.0000	1.0200	0.9800	1.0100	+20.238%	16	66	-90.099%
2025-01-22	0.8200	0.8400	0.8100	0.8400	-22.222%	8	68	-88.095%
2025-01-14	1.0800	1.0800	1.0800	1.0800	-1.818%	1	63	-90.741%
2025-01-10	1.2000	1.2000	1.1000	1.1000	+8.911%	6	63	-90.909%
2025-01-08	1.0100	1.0100	1.0100	1.0100	+18.824%	7	57	-90.099%
2025-01-06	0.9300	0.9300	0.8500	0.8500	-12.371%	3	58	-88.235%
2024-12-31	1.0800	1.0800	0.9700	0.9700	-3.960%	2	54	-89.691%
2024-12-30	1.0100	1.0100	1.0100	1.0100	+4.124%	1	54	-90.099%
2024-12-26	0.9700	0.9700	0.9700	0.9700	-17.094%	3	53	-89.691%
2024-12-20	1.1500	1.1700	1.1500	1.1700	+1.739%	6	50	-91.453%
2024-12-19	1.1800	1.1800	1.1500	1.1500	+9.524%	6	49	-91.304%
2024-12-18	1.0500	1.0500	1.0500	1.0500	+2.941%	1	43	-90.476%
2024-12-17	1.0000	1.0300	1.0000	1.0200	+7.368%	6	42	-90.196%
2024-12-16	0.9900	0.9900	0.9500	0.9500	+2.151%	6	33	-89.474%
2024-12-13	0.9500	0.9500	0.9300	0.9300	+30.986%	4	33	-89.247%
2024-12-06	0.7100	0.7100	0.6900	0.7100	-12.346%	8	33	-85.915%
2024-11-26	0.8100	0.8100	0.8100	0.8100	-3.571%	2	33	-87.654%
2024-11-20	0.8200	0.8700	0.8200	0.8400	-3.448%	16	31	-88.095%
2024-11-15	0.8400	0.8700	0.8400	0.8700	+17.568%	4	25	-88.506%
2024-11-11	0.7000	0.7500	0.7000	0.7400	+1.370%	14	25	-86.486%
2024-11-07	0.7200	0.7500	0.7100	0.7300	-1.351%	20	27	-86.301%
2024-11-06	0.7400	0.7400	0.7400	0.7400	-6.329%	1	21	-86.486%
2024-11-05	0.7800	0.8500	0.7800	0.7900	-3.659%	24	20	-87.342%
2024-11-04	0.8000	0.8600	0.8000	0.8200	-3.529%	8	10	-87.805%
2024-10-25	0.7900	0.8500	0.7900	0.8500	-3.409%	4	4	-88.235%
2024-10-24	0.8500	0.8800	0.8500	0.8800	+3.529%	2	4	-88.636%
2024-10-23	0.8200	0.8500	0.8200	0.8500	0.000%	2	4	-88.235%
2024-10-22	0.8500	0.8500	0.8500	0.8500	+7.595%	1	4	-88.235%
2024-10-07	0.8000	0.8000	0.7900	0.7900	+5.333%	2	3	-87.342%
2024-10-01	0.7500	0.7500	0.7500	0.7500	0.000%	2	2	-86.667%