Dark

AMD20270115P410
AMD Jan 15 2027 410.00 Put (AMD270115P00410000)
option OPRA

EOD

Sep 3, 2026

30.12-2.839%(-0.88)1,617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	31.8000	35.2500	29.7500	30.1200	-2.839%	1,617	2,550	0.000%
2026-09-02	32.0000	32.0000	31.0000	31.0000	-4.173%	6	1,508	-2.839%
2026-09-01	32.0500	32.8500	31.2000	32.3500	+11.744%	182	1,508	-6.893%
2026-08-31	30.1000	30.4500	28.9500	28.9500	-2.196%	5	1,351	+4.041%
2026-08-28	29.8500	29.8500	29.5200	29.6000	-6.625%	5	1,351	+1.757%
2026-08-27	31.3200	32.0500	31.3200	31.7000	+5.316%	5	1,351	-4.984%
2026-08-26	29.6500	30.6600	29.6500	30.1000	-4.747%	13	1,348	+0.066%
2026-08-25	33.1500	33.2400	30.9500	31.6000	-17.126%	145	1,345	-4.684%
2026-08-24	38.4500	39.6000	37.6000	38.1300	+9.099%	111	1,281	-21.007%
2026-08-21	36.6500	36.8000	34.5400	34.9500	-5.795%	73	1,269	-13.820%
2026-08-20	37.0000	38.0500	35.6500	37.1000	+2.063%	256	1,261	-18.814%
2026-08-19	36.0000	37.7000	36.0000	36.3500	+8.832%	14	1,235	-17.139%
2026-08-18	32.9000	35.0500	32.9000	33.4000	+15.571%	50	1,229	-9.820%
2026-08-17	28.7400	28.9000	27.2500	28.9000	-7.074%	34	1,213	+4.221%
2026-08-14	32.0000	32.9500	31.1000	31.1000	-6.325%	18	1,213	-3.151%
2026-08-13	32.9800	33.5500	32.9800	33.2000	-6.479%	22	1,214	-9.277%
2026-08-12	35.0000	35.5000	33.5500	35.5000	-7.456%	97	1,208	-15.155%
2026-08-11	41.1400	41.1700	38.3600	38.3600	-1.185%	1,014	1,215	-21.481%
2026-08-10	42.3700	42.4000	38.8200	38.8200	-5.317%	1,020	2,026	-22.411%
2026-08-07	42.7500	42.7500	41.0000	41.0000	-3.188%	18	1,223	-26.537%
2026-08-06	42.3500	42.3500	42.3500	42.3500	-5.574%	1	1,220	-28.878%
2026-08-05	45.3500	46.1300	44.8500	44.8500	+11.429%	44	1,251	-32.843%
2026-08-04	42.0000	42.0000	39.6600	40.2500	-16.146%	7	1,250	-25.168%
2026-08-03	48.4300	50.0000	48.0000	48.0000	-1.235%	14	1,250	-37.250%
2026-07-31	43.4300	48.6000	43.4300	48.6000	-1.300%	28	1,248	-38.025%
2026-07-30	51.4000	51.4000	48.1700	49.2400	-24.594%	30	1,242	-38.830%
2026-07-29	66.3300	66.3300	64.9000	65.3000	+11.433%	19	1,231	-53.874%
2026-07-28	61.2000	62.9000	58.4500	58.6000	+16.849%	357	1,230	-48.601%
2026-07-27	55.0000	55.0000	50.1500	50.1500	+8.198%	18	918	-39.940%
2026-07-24	42.3500	46.3500	42.3000	46.3500	+14.870%	13	912	-35.016%
2026-07-23	41.0000	41.0000	40.3500	40.3500	-1.103%	2	911	-25.353%
2026-07-22	41.7700	41.7700	40.6500	40.8000	-3.977%	53	910	-26.176%
2026-07-21	46.4800	46.4800	42.4900	42.4900	-14.935%	50	876	-29.113%
2026-07-20	49.4600	51.0500	48.8000	49.9500	-7.841%	42	872	-39.700%
2026-07-17	57.8500	58.1500	51.5000	54.2000	-0.733%	126	857	-44.428%
2026-07-16	49.5000	54.6000	49.5000	54.6000	+15.801%	13	821	-44.835%
2026-07-15	46.1000	47.1500	46.1000	47.1500	+13.532%	44	826	-36.119%
2026-07-14	40.7200	41.5900	39.6600	41.5300	-2.282%	51	817	-27.474%
2026-07-13	43.3000	43.3000	42.4000	42.5000	+3.281%	13	827	-29.129%
2026-07-10	43.1700	45.5000	40.9500	41.1500	-8.065%	50	827	-26.804%
2026-07-09	43.0000	44.9500	43.0000	44.7600	-13.087%	6	798	-32.708%
2026-07-08	52.9500	54.1300	51.5000	51.5000	+1.179%	72	795	-41.515%
2026-07-07	51.5000	53.2700	50.7500	50.9000	+16.476%	47	731	-40.825%
2026-07-06	43.3200	44.6500	42.4900	43.7000	-16.316%	10	721	-31.076%
2026-07-02	46.1600	52.3500	46.1600	52.2200	+21.301%	43	687	-42.321%
2026-07-01	43.1000	43.1000	41.4100	43.0500	+8.438%	35	687	-30.035%
2026-06-30	41.4000	41.4500	39.5900	39.7000	-18.397%	63	682	-24.131%
2026-06-29	48.6500	48.6500	48.6500	48.6500	-2.700%	1	707	-38.088%
2026-06-26	49.4500	50.6500	48.9000	50.0000	+3.627%	33	706	-39.760%
2026-06-25	52.3500	52.5600	48.2500	48.2500	-9.219%	5	699	-37.575%
2026-06-24	51.3500	53.2500	51.3500	53.1500	+2.507%	8	696	-43.330%
2026-06-23	52.2000	52.2000	50.3000	51.8500	+13.210%	52	700	-41.909%
2026-06-22	45.8000	45.8000	45.8000	45.8000	-7.531%	1	691	-34.236%
2026-06-18	49.8500	50.2500	49.2000	49.5300	-3.167%	46	692	-39.188%
2026-06-17	51.1500	51.1500	51.1500	51.1500	-1.918%	1	692	-41.114%
2026-06-16	50.5500	52.3500	50.5000	52.1500	+7.415%	9	693	-42.244%
2026-06-15	47.0600	48.5500	47.0600	48.5500	-12.365%	52	690	-37.961%
2026-06-12	55.7500	55.7500	54.5000	55.4000	-18.047%	4	651	-45.632%
2026-06-11	65.5000	67.6000	63.2000	67.6000	-4.344%	7	650	-55.444%
2026-06-10	69.1500	70.6700	69.1500	70.6700	+2.793%	42	651	-57.379%
2026-06-09	59.8500	74.6000	59.3500	68.7500	+12.520%	71	648	-56.189%
2026-06-08	62.8000	62.8000	60.2500	61.1000	-6.432%	13	627	-50.704%
2026-06-05	58.3400	67.5000	58.3400	65.3000	+26.919%	17	621	-53.874%
2026-06-04	56.7100	56.7100	51.4500	51.4500	+1.180%	4	618	-41.458%
2026-06-03	51.8000	51.8000	50.1500	50.8500	-4.291%	49	617	-40.767%
2026-06-02	55.0400	55.0400	53.1300	53.1300	-5.260%	21	642	-43.309%
2026-06-01	59.2300	59.2300	56.0800	56.0800	-0.391%	21	653	-46.291%
2026-05-29	54.7300	56.9000	54.7300	56.3000	+2.737%	39	634	-46.501%
2026-05-28	57.2500	57.2500	53.7700	54.8000	-7.651%	49	630	-45.036%
2026-05-27	60.5000	60.5000	59.3400	59.3400	+0.576%	6	611	-49.242%
2026-05-26	60.5800	60.9500	59.0000	59.0000	-10.266%	48	610	-48.949%
2026-05-22	64.0000	65.9000	61.8800	65.7500	-6.272%	52	603	-54.190%
2026-05-21	72.4500	72.4500	70.1500	70.1500	-2.569%	10	610	-57.063%
2026-05-20	75.6500	75.6500	71.1700	72.0000	-8.046%	14	610	-58.167%
2026-05-19	83.0000	85.9000	78.3000	78.3000	-3.536%	6	601	-61.533%
2026-05-18	78.0700	81.1700	78.0700	81.1700	+7.681%	7	601	-62.893%
2026-05-15	76.9000	76.9000	73.0500	75.3800	+5.353%	32	601	-60.042%
2026-05-14	70.4000	71.5500	69.2000	71.5500	-3.311%	27	595	-57.904%
2026-05-13	66.6500	74.0000	66.6500	74.0000	+4.564%	9	580	-59.297%
2026-05-12	71.4400	76.7000	69.6800	70.7700	+6.742%	25	580	-57.440%
2026-05-11	66.4900	68.5300	65.7100	66.3000	-2.284%	338	580	-54.570%
2026-05-08	75.0000	75.0000	67.8500	67.8500	-15.756%	95	272	-55.608%
2026-05-07	75.9000	80.5400	75.9000	80.5400	+5.974%	27	233	-62.602%
2026-05-06	74.1500	81.7500	74.1500	76.0000	-25.709%	544	233	-60.368%
2026-05-05	102.3000	102.3000	102.3000	102.3000	-4.213%	12	64	-70.557%
2026-05-04	106.8000	106.8000	106.8000	106.8000	-3.305%	1	55	-71.798%
2026-04-29	110.4000	110.5500	110.3500	110.4500	-5.201%	29	55	-72.730%
2026-04-28	116.5100	116.5100	116.5100	116.5100	-27.213%	1	39	-74.148%
2026-04-15	160.1500	160.1500	160.0500	160.0700	-6.725%	13	38	-81.183%
2026-04-10	171.6100	171.6100	171.6100	171.6100	-3.536%	3	37	-82.449%
2026-04-09	177.3900	177.9000	177.3900	177.9000	-0.642%	6	39	-83.069%
2026-04-08	179.1000	179.1000	179.0500	179.0500	-8.170%	3	41	-83.178%
2026-03-26	195.4000	195.4000	194.9800	194.9800	+1.063%	2	38	-84.552%
2026-03-25	192.9300	192.9300	192.9300	192.9300	+14.302%	2	40	-84.388%
2025-11-12	168.7900	168.7900	168.7900	168.7900	-3.697%	1	39	-82.155%
2025-11-10	175.8700	175.8700	175.2700	175.2700	-5.916%	4	39	-82.815%
2025-11-07	186.2900	186.2900	186.2900	186.2900	+3.454%	2	38	-83.832%
2025-11-06	180.0700	180.0700	180.0700	180.0700	+7.768%	1	39	-83.273%
2025-11-05	172.1400	172.1400	167.0900	167.0900	-15.739%	4	39	-81.974%
2025-10-08	198.3000	198.3000	198.3000	198.3000	-2.219%	1	39	-84.811%
2025-10-07	197.7000	202.8000	197.1000	202.8000	0.000%	38	0	-85.148%