Dark

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

EOD

Sep 3, 2026

26.60-2.314%(-0.63)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.0500	31.0000	25.8500	26.6000	-2.314%	149	7,686	0.000%
2026-09-02	26.9500	29.0000	26.9500	27.2300	-0.982%	96	7,675	-2.314%
2026-09-01	27.4800	29.6000	26.7500	27.5000	+8.610%	239	7,665	-3.273%
2026-08-31	27.1200	27.1400	25.3200	25.3200	-7.760%	194	7,608	+5.055%
2026-08-28	27.1500	28.0000	25.8000	27.4500	-1.436%	294	7,567	-3.097%
2026-08-27	27.3100	28.7000	27.3100	27.8500	+2.730%	76	7,324	-4.488%
2026-08-26	27.3000	27.4000	26.1000	27.1100	-2.901%	29	7,329	-1.881%
2026-08-25	29.8800	30.5500	27.3500	27.9200	-16.532%	161	7,333	-4.728%
2026-08-24	32.4500	34.9400	32.4500	33.4500	+7.903%	20	7,342	-20.478%
2026-08-21	30.5500	33.0700	28.0000	31.0000	-5.660%	256	7,333	-14.194%
2026-08-20	31.2600	33.8100	31.2600	32.8600	+1.046%	384	7,285	-19.051%
2026-08-19	33.0400	33.5000	32.2000	32.5200	+9.643%	860	7,199	-18.204%
2026-08-18	28.8000	31.5200	28.8000	29.6600	+14.297%	175	7,031	-10.317%
2026-08-17	25.6400	26.1700	23.8800	25.9500	0.000%	7,117	7,027	+2.505%
2026-08-14	29.8700	29.8700	25.9500	25.9500	-18.906%	145	11,245	+2.505%
2026-08-13	29.5000	32.0000	29.4000	32.0000	+0.692%	578	11,275	-16.875%
2026-08-12	31.1000	31.7800	29.7200	31.7800	-6.529%	215	10,747	-16.300%
2026-08-11	36.8000	37.2200	33.3800	34.0000	-5.028%	260	10,730	-21.765%
2026-08-10	38.7500	38.7500	34.7700	35.8000	-2.585%	2,138	10,750	-25.698%
2026-08-07	37.1000	39.1200	36.7500	36.7500	-0.271%	330	8,708	-27.619%
2026-08-06	44.6000	44.6000	36.8500	36.8500	-11.205%	207	8,460	-27.815%
2026-08-05	44.0800	44.0800	40.0500	41.5000	+13.699%	882	8,311	-35.904%
2026-08-04	37.8200	38.4600	35.5000	36.5000	-15.995%	318	7,648	-27.123%
2026-08-03	50.0000	50.4100	42.4000	43.4500	-4.715%	295	7,747	-38.780%
2026-07-31	38.7000	45.6000	38.7000	45.6000	+4.181%	115	7,712	-41.667%
2026-07-30	51.4300	51.4300	43.5300	43.7700	-29.968%	109	7,774	-39.228%
2026-07-29	58.9000	64.1000	54.9500	62.5000	+12.918%	135	7,783	-57.440%
2026-07-28	53.4000	58.8700	51.6500	55.3500	+19.109%	836	7,730	-51.942%
2026-07-27	42.5000	51.0000	42.5000	46.4700	+9.085%	1,272	7,722	-42.759%
2026-07-24	38.9000	43.1500	38.1500	42.6000	+5.839%	85	6,526	-37.559%
2026-07-23	38.4800	42.0000	37.5300	40.2500	+6.201%	159	6,513	-33.913%
2026-07-22	39.2800	39.2800	36.9000	37.9000	-2.821%	246	6,462	-29.815%
2026-07-21	42.8800	43.1000	39.0000	39.0000	-17.669%	121	6,601	-31.795%
2026-07-20	46.0700	47.5000	44.4200	47.3700	-3.856%	190	6,610	-43.846%
2026-07-17	55.0000	58.0000	47.4000	49.2700	+2.646%	801	6,602	-46.012%
2026-07-16	46.0000	50.5500	46.0000	48.0000	+13.341%	518	5,926	-44.583%
2026-07-15	38.2400	46.0000	38.2400	42.3500	+8.036%	49	6,146	-37.190%
2026-07-14	37.1000	39.2000	36.3500	39.2000	-6.667%	356	6,126	-32.143%
2026-07-13	41.3200	42.3000	38.9000	42.0000	+9.976%	163	5,917	-36.667%
2026-07-10	40.8400	40.8400	38.1900	38.1900	-7.306%	6	5,888	-30.348%
2026-07-09	42.7100	43.4500	39.7500	41.2000	-12.527%	1,193	5,889	-35.437%
2026-07-08	48.0300	50.5000	47.1000	47.1000	-3.976%	17	4,811	-43.524%
2026-07-07	47.7500	50.1200	46.5400	49.0500	+18.909%	309	4,811	-45.770%
2026-07-06	40.3500	41.2500	38.8000	41.2500	-12.846%	163	4,532	-35.515%
2026-07-02	42.1600	48.4400	42.1600	47.3300	+16.864%	176	4,535	-43.799%
2026-07-01	38.0500	40.5000	38.0500	40.5000	+13.988%	71	4,535	-34.321%
2026-06-30	37.8500	40.0100	35.5000	35.5300	-15.405%	133	4,505	-25.134%
2026-06-29	43.0100	48.8000	41.9000	42.0000	-6.355%	30	4,504	-36.667%
2026-06-26	49.0500	49.0500	44.8500	44.8500	-1.211%	188	4,509	-40.691%
2026-06-25	42.3400	49.2000	42.3400	45.4000	-4.421%	27	4,389	-41.410%
2026-06-24	46.0500	50.5000	45.9000	47.5000	+0.423%	1,021	4,393	-44.000%
2026-06-23	48.5600	49.1000	46.8000	47.3000	+12.646%	173	3,561	-43.763%
2026-06-22	43.4000	43.7000	41.0600	41.9900	-5.640%	55	3,559	-36.652%
2026-06-18	45.5000	46.2000	44.5000	44.5000	-9.276%	21	3,564	-40.225%
2026-06-17	48.9800	50.2300	45.8000	49.0500	-0.909%	22	3,564	-45.770%
2026-06-16	45.5000	49.5000	44.8000	49.5000	+11.236%	434	3,561	-46.263%
2026-06-15	44.1000	44.5500	43.1900	44.5000	-13.255%	197	3,187	-40.225%
2026-06-12	53.5500	55.9000	50.1500	51.3000	-8.147%	148	3,286	-48.148%
2026-06-11	61.5000	63.0200	55.8500	55.8500	-15.379%	1,812	3,189	-52.372%
2026-06-10	60.4000	66.0000	59.2000	66.0000	+7.404%	33	2,327	-59.697%
2026-06-09	54.4000	69.8000	54.4000	61.4500	+9.830%	257	2,330	-56.713%
2026-06-08	56.0500	57.4700	55.8000	55.9500	-6.766%	42	2,191	-52.458%
2026-06-05	53.0200	62.4300	53.0200	60.0100	+25.230%	1,188	2,167	-55.674%
2026-06-04	51.1500	53.0900	47.4500	47.9200	+4.061%	62	1,097	-44.491%
2026-06-03	46.2700	48.5000	46.0500	46.0500	-7.715%	36	1,092	-42.237%
2026-06-02	52.6800	52.6800	49.9000	49.9000	-3.816%	54	1,074	-46.693%
2026-06-01	52.6500	55.2000	51.8800	51.8800	-0.231%	57	1,083	-48.728%
2026-05-29	50.1200	52.5500	50.0000	52.0000	+2.201%	86	1,078	-48.846%
2026-05-28	53.3800	54.0000	49.8000	50.8800	-7.407%	96	1,057	-47.720%
2026-05-27	53.8000	56.8000	53.8000	54.9500	+0.457%	75	1,089	-51.592%
2026-05-26	57.3000	57.3000	54.0000	54.7000	-10.033%	339	1,062	-51.371%
2026-05-22	57.3100	61.5300	57.3100	60.8000	-6.748%	98	816	-56.250%
2026-05-21	66.3500	68.0500	65.1500	65.2000	-1.511%	49	802	-59.202%
2026-05-20	69.1400	69.1400	65.6700	66.2000	-10.842%	153	802	-59.819%
2026-05-19	76.2000	81.3500	71.7500	74.2500	+1.712%	127	714	-64.175%
2026-05-18	68.1000	74.6500	68.1000	73.0000	+5.720%	38	714	-63.562%
2026-05-15	70.8000	71.5000	68.3700	69.0500	+7.706%	22	714	-61.477%
2026-05-14	66.5000	67.0000	64.1100	64.1100	-2.346%	103	711	-58.509%
2026-05-13	66.2700	69.5000	65.0000	65.6500	-2.452%	188	603	-59.482%
2026-05-12	63.4000	71.0000	63.4000	67.3000	+6.286%	61	603	-60.475%
2026-05-11	61.7000	63.8500	61.0400	63.3200	+0.620%	277	603	-57.991%
2026-05-08	69.4400	69.4400	62.9300	62.9300	-16.417%	193	433	-57.731%
2026-05-07	70.7500	75.9100	70.5000	75.2900	+6.342%	74	381	-64.670%
2026-05-06	68.9700	76.5000	68.3500	70.8000	-25.622%	210	320	-62.429%
2026-05-05	95.5200	95.6100	95.1600	95.1900	-6.032%	14	325	-72.056%
2026-05-04	98.0000	101.7500	98.0000	101.3000	+7.196%	114	313	-73.741%
2026-05-01	96.0000	96.0000	93.3200	94.5000	-2.698%	32	203	-71.852%
2026-04-30	100.3000	100.3000	97.0500	97.1200	-6.624%	21	203	-72.611%
2026-04-29	106.3600	109.0000	104.0100	104.0100	-6.255%	9	203	-74.426%
2026-04-28	116.0000	116.0000	110.9500	110.9500	+5.426%	3	196	-76.025%
2026-04-27	104.8900	106.5800	104.8900	105.2400	+4.999%	17	194	-74.724%
2026-04-24	105.1400	105.1400	99.1000	100.2300	-17.445%	110	178	-73.461%
2026-04-23	119.9700	121.4100	118.5500	121.4100	-0.622%	4	72	-78.091%
2026-04-22	125.2300	125.2300	122.1700	122.1700	-9.201%	7	71	-78.227%
2026-04-21	134.5500	134.5500	134.5500	134.5500	-1.175%	1	67	-80.230%
2026-04-17	136.1500	136.1500	136.1500	136.1500	-11.418%	1	67	-80.463%
2026-04-14	153.8000	153.8000	153.7000	153.7000	-5.386%	2	66	-82.694%
2026-04-10	162.4500	162.4500	162.4500	162.4500	-3.904%	3	65	-83.626%
2026-04-09	168.0500	169.0500	168.0500	169.0500	-1.337%	6	68	-84.265%
2026-04-08	172.0500	172.0500	170.1100	171.3400	-15.379%	5	68	-84.475%
2026-03-13	202.4800	202.4800	202.4800	202.4800	+2.912%	1	66	-86.863%
2026-03-10	196.7000	196.7500	196.7000	196.7500	-6.059%	2	66	-86.480%
2026-03-03	209.4400	209.4400	209.4400	209.4400	+10.991%	1	65	-87.299%
2026-02-24	188.7000	188.7000	188.7000	188.7000	-8.081%	1	65	-85.904%
2026-02-23	205.2900	205.2900	205.2900	205.2900	+3.421%	1	65	-87.043%
2026-02-20	198.5000	198.5000	198.5000	198.5000	+1.795%	1	65	-86.599%
2026-02-12	195.0000	195.0000	195.0000	195.0000	+4.206%	3	65	-86.359%
2026-02-09	187.1300	187.1300	187.1300	187.1300	-3.541%	2	66	-85.785%
2026-02-06	194.0000	194.0000	194.0000	194.0000	+17.512%	2	64	-86.289%
2026-01-21	162.1400	165.3700	161.8000	165.0900	-16.240%	12	64	-83.888%
2026-01-08	196.2500	197.1800	196.2500	197.1000	-4.506%	4	67	-86.504%
2025-11-25	206.4000	206.4000	206.4000	206.4000	+25.152%	3	66	-87.112%
2025-11-14	164.9200	164.9200	164.9200	164.9200	+2.869%	1	66	-83.871%
2025-11-12	161.2200	161.2200	156.7200	160.3200	-5.954%	3	66	-83.408%
2025-11-11	170.4700	170.4700	170.4700	170.4700	+2.268%	1	69	-84.396%
2025-11-10	167.2800	167.2800	166.6900	166.6900	-2.577%	2	70	-84.042%
2025-11-06	174.0000	174.0000	171.1000	171.1000	+8.580%	2	69	-84.454%
2025-10-29	158.7800	158.7800	157.5800	157.5800	+0.517%	4	67	-83.120%
2025-10-28	156.7700	156.7700	156.7700	156.7700	-2.814%	2	64	-83.032%
2025-10-27	160.3600	161.3100	160.3600	161.3100	-0.579%	7	67	-83.510%
2025-10-24	162.2500	162.2500	162.2500	162.2500	-7.169%	5	67	-83.606%
2025-10-23	174.7800	174.7800	174.7800	174.7800	-2.494%	1	65	-84.781%
2025-10-22	179.2500	179.2500	179.2500	179.2500	+5.249%	1	64	-85.160%
2025-10-20	170.3100	170.3100	170.3100	170.3100	-9.530%	1	63	-84.381%
2025-10-13	188.8000	188.8000	188.2500	188.2500	+6.326%	35	62	-85.870%
2025-10-09	177.0500	177.0500	177.0500	177.0500	-0.085%	30	72	-84.976%
2025-10-08	177.2000	177.2000	177.2000	177.2000	-7.443%	20	0	-84.989%
2025-10-07	188.9000	193.1500	188.0000	191.4500	0.000%	24	0	-86.106%