Dark

AMD20270115P400
AMD Jan 15 2027 400.00 Put (AMD270115P00400000)
option OPRA

EOD

Jul 20, 2026

47.37-3.856%(-1.90)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	46.0700	47.5000	44.4200	47.3700	-3.856%	190	6,610	0.000%
2026-07-17	55.0000	58.0000	47.4000	49.2700	+2.646%	801	6,602	-3.856%
2026-07-16	46.0000	50.5500	46.0000	48.0000	+13.341%	518	5,926	-1.313%
2026-07-15	38.2400	46.0000	38.2400	42.3500	+8.036%	49	6,146	+11.854%
2026-07-14	37.1000	39.2000	36.3500	39.2000	-6.667%	356	6,126	+20.842%
2026-07-13	41.3200	42.3000	38.9000	42.0000	+9.976%	163	5,917	+12.786%
2026-07-10	40.8400	40.8400	38.1900	38.1900	-7.306%	6	5,888	+24.038%
2026-07-09	42.7100	43.4500	39.7500	41.2000	-12.527%	1,193	5,889	+14.976%
2026-07-08	48.0300	50.5000	47.1000	47.1000	-3.976%	17	4,811	+0.573%
2026-07-07	47.7500	50.1200	46.5400	49.0500	+18.909%	309	4,811	-3.425%
2026-07-06	40.3500	41.2500	38.8000	41.2500	-12.846%	163	4,532	+14.836%
2026-07-02	42.1600	48.4400	42.1600	47.3300	+16.864%	176	4,535	+0.085%
2026-07-01	38.0500	40.5000	38.0500	40.5000	+13.988%	71	4,535	+16.963%
2026-06-30	37.8500	40.0100	35.5000	35.5300	-15.405%	133	4,505	+33.324%
2026-06-29	43.0100	48.8000	41.9000	42.0000	-6.355%	30	4,504	+12.786%
2026-06-26	49.0500	49.0500	44.8500	44.8500	-1.211%	188	4,509	+5.619%
2026-06-25	42.3400	49.2000	42.3400	45.4000	-4.421%	27	4,389	+4.339%
2026-06-24	46.0500	50.5000	45.9000	47.5000	+0.423%	1,021	4,393	-0.274%
2026-06-23	48.5600	49.1000	46.8000	47.3000	+12.646%	173	3,561	+0.148%
2026-06-22	43.4000	43.7000	41.0600	41.9900	-5.640%	55	3,559	+12.813%
2026-06-18	45.5000	46.2000	44.5000	44.5000	-9.276%	21	3,564	+6.449%
2026-06-17	48.9800	50.2300	45.8000	49.0500	-0.909%	22	3,564	-3.425%
2026-06-16	45.5000	49.5000	44.8000	49.5000	+11.236%	434	3,561	-4.303%
2026-06-15	44.1000	44.5500	43.1900	44.5000	-13.255%	197	3,187	+6.449%
2026-06-12	53.5500	55.9000	50.1500	51.3000	-8.147%	148	3,286	-7.661%
2026-06-11	61.5000	63.0200	55.8500	55.8500	-15.379%	1,812	3,189	-15.184%
2026-06-10	60.4000	66.0000	59.2000	66.0000	+7.404%	33	2,327	-28.227%
2026-06-09	54.4000	69.8000	54.4000	61.4500	+9.830%	257	2,330	-22.913%
2026-06-08	56.0500	57.4700	55.8000	55.9500	-6.766%	42	2,191	-15.335%
2026-06-05	53.0200	62.4300	53.0200	60.0100	+25.230%	1,188	2,167	-21.063%
2026-06-04	51.1500	53.0900	47.4500	47.9200	+4.061%	62	1,097	-1.148%
2026-06-03	46.2700	48.5000	46.0500	46.0500	-7.715%	36	1,092	+2.866%
2026-06-02	52.6800	52.6800	49.9000	49.9000	-3.816%	54	1,074	-5.070%
2026-06-01	52.6500	55.2000	51.8800	51.8800	-0.231%	57	1,083	-8.693%
2026-05-29	50.1200	52.5500	50.0000	52.0000	+2.201%	86	1,078	-8.904%
2026-05-28	53.3800	54.0000	49.8000	50.8800	-7.407%	96	1,057	-6.899%
2026-05-27	53.8000	56.8000	53.8000	54.9500	+0.457%	75	1,089	-13.794%
2026-05-26	57.3000	57.3000	54.0000	54.7000	-10.033%	339	1,062	-13.400%
2026-05-22	57.3100	61.5300	57.3100	60.8000	-6.748%	98	816	-22.089%
2026-05-21	66.3500	68.0500	65.1500	65.2000	-1.511%	49	802	-27.347%
2026-05-20	69.1400	69.1400	65.6700	66.2000	-10.842%	153	802	-28.444%
2026-05-19	76.2000	81.3500	71.7500	74.2500	+1.712%	127	714	-36.202%
2026-05-18	68.1000	74.6500	68.1000	73.0000	+5.720%	38	714	-35.110%
2026-05-15	70.8000	71.5000	68.3700	69.0500	+7.706%	22	714	-31.398%
2026-05-14	66.5000	67.0000	64.1100	64.1100	-2.346%	103	711	-26.111%
2026-05-13	66.2700	69.5000	65.0000	65.6500	-2.452%	188	603	-27.845%
2026-05-12	63.4000	71.0000	63.4000	67.3000	+6.286%	61	603	-29.614%
2026-05-11	61.7000	63.8500	61.0400	63.3200	+0.620%	277	603	-25.190%
2026-05-08	69.4400	69.4400	62.9300	62.9300	-16.417%	193	433	-24.726%
2026-05-07	70.7500	75.9100	70.5000	75.2900	+6.342%	74	381	-37.083%
2026-05-06	68.9700	76.5000	68.3500	70.8000	-25.622%	210	320	-33.093%
2026-05-05	95.5200	95.6100	95.1600	95.1900	-6.032%	14	325	-50.236%
2026-05-04	98.0000	101.7500	98.0000	101.3000	+7.196%	114	313	-53.238%
2026-05-01	96.0000	96.0000	93.3200	94.5000	-2.698%	32	203	-49.873%
2026-04-30	100.3000	100.3000	97.0500	97.1200	-6.624%	21	203	-51.225%
2026-04-29	106.3600	109.0000	104.0100	104.0100	-6.255%	9	203	-54.456%
2026-04-28	116.0000	116.0000	110.9500	110.9500	+5.426%	3	196	-57.305%
2026-04-27	104.8900	106.5800	104.8900	105.2400	+4.999%	17	194	-54.989%
2026-04-24	105.1400	105.1400	99.1000	100.2300	-17.445%	110	178	-52.739%
2026-04-23	119.9700	121.4100	118.5500	121.4100	-0.622%	4	72	-60.983%
2026-04-22	125.2300	125.2300	122.1700	122.1700	-9.201%	7	71	-61.226%
2026-04-21	134.5500	134.5500	134.5500	134.5500	-1.175%	1	67	-64.794%
2026-04-17	136.1500	136.1500	136.1500	136.1500	-11.418%	1	67	-65.207%
2026-04-14	153.8000	153.8000	153.7000	153.7000	-5.386%	2	66	-69.180%
2026-04-10	162.4500	162.4500	162.4500	162.4500	-3.904%	3	65	-70.840%
2026-04-09	168.0500	169.0500	168.0500	169.0500	-1.337%	6	68	-71.979%
2026-04-08	172.0500	172.0500	170.1100	171.3400	-15.379%	5	68	-72.353%
2026-03-13	202.4800	202.4800	202.4800	202.4800	+2.912%	1	66	-76.605%
2026-03-10	196.7000	196.7500	196.7000	196.7500	-6.059%	2	66	-75.924%
2026-03-03	209.4400	209.4400	209.4400	209.4400	+10.991%	1	65	-77.383%
2026-02-24	188.7000	188.7000	188.7000	188.7000	-8.081%	1	65	-74.897%
2026-02-23	205.2900	205.2900	205.2900	205.2900	+3.421%	1	65	-76.925%
2026-02-20	198.5000	198.5000	198.5000	198.5000	+1.795%	1	65	-76.136%
2026-02-12	195.0000	195.0000	195.0000	195.0000	+4.206%	3	65	-75.708%
2026-02-09	187.1300	187.1300	187.1300	187.1300	-3.541%	2	66	-74.686%
2026-02-06	194.0000	194.0000	194.0000	194.0000	+17.512%	2	64	-75.582%
2026-01-21	162.1400	165.3700	161.8000	165.0900	-16.240%	12	64	-71.307%
2026-01-08	196.2500	197.1800	196.2500	197.1000	-4.506%	4	67	-75.967%
2025-11-25	206.4000	206.4000	206.4000	206.4000	+25.152%	3	66	-77.049%
2025-11-14	164.9200	164.9200	164.9200	164.9200	+2.869%	1	66	-71.277%
2025-11-12	161.2200	161.2200	156.7200	160.3200	-5.954%	3	66	-70.453%
2025-11-11	170.4700	170.4700	170.4700	170.4700	+2.268%	1	69	-72.212%
2025-11-10	167.2800	167.2800	166.6900	166.6900	-2.577%	2	70	-71.582%
2025-11-06	174.0000	174.0000	171.1000	171.1000	+8.580%	2	69	-72.314%
2025-10-29	158.7800	158.7800	157.5800	157.5800	+0.517%	4	67	-69.939%
2025-10-28	156.7700	156.7700	156.7700	156.7700	-2.814%	2	64	-69.784%
2025-10-27	160.3600	161.3100	160.3600	161.3100	-0.579%	7	67	-70.634%
2025-10-24	162.2500	162.2500	162.2500	162.2500	-7.169%	5	67	-70.804%
2025-10-23	174.7800	174.7800	174.7800	174.7800	-2.494%	1	65	-72.897%
2025-10-22	179.2500	179.2500	179.2500	179.2500	+5.249%	1	64	-73.573%
2025-10-20	170.3100	170.3100	170.3100	170.3100	-9.530%	1	63	-72.186%
2025-10-13	188.8000	188.8000	188.2500	188.2500	+6.326%	35	62	-74.837%
2025-10-09	177.0500	177.0500	177.0500	177.0500	-0.085%	30	72	-73.245%
2025-10-08	177.2000	177.2000	177.2000	177.2000	-7.443%	20	0	-73.267%
2025-10-07	188.9000	193.1500	188.0000	191.4500	0.000%	24	0	-75.257%