Dark

AMD20270115P420
AMD Jan 15 2027 420.00 Put (AMD270115P00420000)
option OPRA

EOD

Sep 3, 2026

34.47-1.739%(-0.61)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	36.9000	38.1000	33.6200	34.4700	-1.739%	130	1,166	0.000%
2026-09-02	35.2000	35.6500	34.9800	35.0800	-3.890%	6	1,166	-1.739%
2026-09-01	36.0500	37.3000	35.3000	36.5000	+7.797%	40	1,163	-5.562%
2026-08-31	34.1900	34.9500	33.8600	33.8600	-0.412%	123	1,160	+1.802%
2026-08-28	34.5700	34.6000	33.0000	34.0000	-5.687%	44	1,097	+1.382%
2026-08-27	36.4000	36.4000	35.5000	36.0500	+2.560%	7	1,103	-4.383%
2026-08-26	34.2000	35.1500	33.6100	35.1500	+0.716%	81	1,097	-1.935%
2026-08-25	36.1200	37.3000	34.9000	34.9000	-16.106%	69	1,049	-1.232%
2026-08-24	44.5000	44.5500	41.6000	41.6000	+5.718%	14	1,011	-17.139%
2026-08-21	40.0000	41.3500	39.2500	39.3500	-4.165%	76	1,013	-12.402%
2026-08-20	39.5500	41.8500	39.4500	41.0600	+0.761%	194	1,002	-16.050%
2026-08-19	41.0500	41.8000	40.7500	40.7500	+3.034%	237	968	-15.411%
2026-08-18	35.8000	39.5500	35.8000	39.5500	+26.439%	5	896	-12.845%
2026-08-17	31.8900	32.1000	30.2200	31.2800	-2.706%	118	895	+10.198%
2026-08-14	36.2900	36.5000	32.1500	32.1500	-14.608%	356	833	+7.216%
2026-08-13	36.2000	37.6500	36.2000	37.6500	-5.875%	28	755	-8.446%
2026-08-12	39.5000	40.0000	37.2200	40.0000	-5.794%	40	751	-13.825%
2026-08-11	44.4700	45.6300	42.3500	42.4600	-2.503%	1,065	765	-18.818%
2026-08-10	44.4000	44.4000	43.1000	43.5500	-4.537%	1,017	1,725	-20.850%
2026-08-07	45.6000	47.0000	44.7000	45.6200	+1.108%	29	786	-24.441%
2026-08-06	50.0600	50.0600	44.7900	45.1200	-8.756%	4	771	-23.604%
2026-08-05	50.1200	51.3000	48.4100	49.4500	+13.626%	31	785	-30.293%
2026-08-04	46.0800	46.0800	42.5000	43.5200	-16.962%	30	770	-20.795%
2026-08-03	59.0500	59.0500	51.8500	52.4100	-0.266%	52	774	-34.230%
2026-07-31	51.8300	53.1500	50.6500	52.5500	-0.095%	83	773	-34.405%
2026-07-30	60.7200	61.0600	52.6000	52.6000	-25.071%	40	784	-34.468%
2026-07-29	66.2900	75.0400	65.3800	70.2000	+9.346%	156	786	-50.897%
2026-07-28	65.1500	68.3700	64.1300	64.2000	+17.475%	32	766	-46.308%
2026-07-27	60.0000	60.0000	54.4500	54.6500	+10.740%	33	757	-36.926%
2026-07-24	46.0000	49.3500	46.0000	49.3500	+3.416%	9	757	-30.152%
2026-07-23	46.8500	47.7200	46.8500	47.7200	+6.996%	2	758	-27.766%
2026-07-22	44.0200	44.6000	43.8500	44.6000	-8.325%	70	759	-22.713%
2026-07-21	50.0000	50.0000	48.3500	48.6500	-10.405%	8	701	-29.147%
2026-07-20	53.7300	54.3000	53.7300	54.3000	-8.969%	7	702	-36.519%
2026-07-17	67.2700	67.2700	56.2500	59.6500	+3.559%	76	698	-42.213%
2026-07-16	54.5000	57.9000	52.9000	57.6000	+9.527%	64	681	-40.156%
2026-07-15	49.5700	52.5900	49.5700	52.5900	+17.915%	29	672	-34.455%
2026-07-14	44.3000	44.6000	43.1000	44.6000	-9.257%	31	661	-22.713%
2026-07-13	46.6500	49.3000	46.0500	49.1500	+10.449%	38	646	-29.868%
2026-07-10	46.5000	47.6300	44.5000	44.5000	-9.369%	21	635	-22.539%
2026-07-09	48.4600	49.1000	46.2500	49.1000	-12.789%	60	626	-29.796%
2026-07-08	54.5900	59.0000	54.5900	56.3000	-1.745%	133	595	-38.774%
2026-07-07	56.8200	57.3000	56.8200	57.3000	+20.886%	8	596	-39.843%
2026-07-06	45.6500	47.6500	45.6500	47.4000	-15.054%	24	595	-27.278%
2026-07-02	50.0000	56.3200	50.0000	55.8000	+18.597%	17	585	-38.226%
2026-07-01	47.0000	47.0500	46.1000	47.0500	+11.572%	5	585	-26.738%
2026-06-30	45.6800	45.8100	42.1700	42.1700	-14.860%	16	581	-18.259%
2026-06-29	55.9700	56.8000	49.5300	49.5300	-8.700%	37	593	-30.406%
2026-06-26	53.5500	55.1800	53.4500	54.2500	+4.227%	28	563	-36.461%
2026-06-25	49.0000	55.1000	49.0000	52.0500	-9.083%	6	564	-33.775%
2026-06-24	53.8000	57.3000	53.8000	57.2500	+2.232%	35	567	-39.790%
2026-06-23	55.4500	56.0000	55.4500	56.0000	+13.131%	5	566	-38.446%
2026-06-22	50.9000	50.9000	49.5000	49.5000	-7.025%	6	565	-30.364%
2026-06-18	53.0800	53.3000	53.0800	53.2400	-5.334%	6	559	-35.255%
2026-06-17	56.2400	56.2400	56.2400	56.2400	-0.548%	1	559	-38.709%
2026-06-16	52.2700	56.5500	52.2700	56.5500	+7.920%	7	559	-39.045%
2026-06-15	53.8700	53.8700	51.5500	52.4000	-11.036%	14	558	-34.218%
2026-06-12	60.0000	60.0000	58.4400	58.9000	-10.131%	13	558	-41.477%
2026-06-11	70.6300	73.0700	65.5400	65.5400	-13.944%	23	559	-47.406%
2026-06-10	71.0500	76.8400	71.0500	76.1600	+4.831%	77	565	-54.740%
2026-06-09	64.6500	80.1100	64.6500	72.6500	+12.010%	43	516	-52.553%
2026-06-08	65.3000	65.3500	64.3400	64.8600	-7.343%	35	501	-46.855%
2026-06-05	63.1600	71.9500	63.1600	70.0000	+20.690%	23	499	-50.757%
2026-06-04	60.8700	60.8700	58.0000	58.0000	+9.331%	2	497	-40.569%
2026-06-03	55.9500	55.9500	53.0500	53.0500	-7.417%	2	497	-35.024%
2026-06-02	61.3400	61.3400	57.3000	57.3000	-5.132%	28	496	-39.843%
2026-06-01	65.2000	65.2000	60.2500	60.4000	-1.548%	41	479	-42.930%
2026-05-29	59.1000	61.4000	58.4800	61.3500	+3.807%	37	499	-43.814%
2026-05-28	62.0000	62.0000	57.9500	59.1000	-7.728%	119	491	-41.675%
2026-05-27	65.8000	65.8000	63.7500	64.0500	-0.265%	33	595	-46.183%
2026-05-26	65.3000	67.7500	64.2200	64.2200	-8.388%	33	594	-46.325%
2026-05-22	64.5100	70.6500	64.5100	70.1000	-7.532%	37	550	-50.827%
2026-05-21	77.7500	77.8000	75.8100	75.8100	+0.013%	22	549	-54.531%
2026-05-20	81.1500	81.1500	75.7700	75.8000	-12.269%	115	549	-54.525%
2026-05-19	84.0000	93.3300	84.0000	86.4000	+3.597%	46	379	-60.104%
2026-05-18	81.1000	87.0900	81.1000	83.4000	+2.887%	119	379	-58.669%
2026-05-15	82.4300	82.4300	80.0000	81.0600	+8.383%	18	379	-57.476%
2026-05-14	73.1500	75.7500	73.1500	74.7900	-1.267%	9	372	-53.911%
2026-05-13	78.9500	78.9500	75.2400	75.7500	-2.572%	11	246	-54.495%
2026-05-12	76.6500	82.3400	74.1300	77.7500	+5.782%	209	246	-55.666%
2026-05-11	71.7600	73.5000	71.0900	73.5000	+0.273%	18	246	-53.102%
2026-05-08	79.4000	79.4000	73.3000	73.3000	-14.837%	231	247	-52.974%
2026-05-07	83.0100	87.4000	81.5000	86.0700	+4.899%	16	430	-59.951%
2026-05-06	79.9000	86.6500	79.9000	82.0500	-28.565%	541	426	-57.989%
2026-04-24	115.2500	115.2500	114.8600	114.8600	-16.069%	13	34	-69.990%
2026-04-23	137.0000	137.0000	136.8500	136.8500	-9.401%	2	27	-74.812%
2026-04-21	151.0500	151.0500	151.0500	151.0500	-3.482%	3	23	-77.180%
2026-04-20	156.5000	156.5000	156.5000	156.5000	+0.643%	3	23	-77.974%
2026-04-16	155.2500	155.5200	155.2500	155.5000	-21.186%	26	23	-77.833%
2026-01-02	197.3000	197.3000	197.3000	197.3000	-4.256%	25	47	-82.529%
2025-12-29	206.0700	206.0700	206.0700	206.0700	-1.501%	5	72	-83.273%
2025-12-11	209.2100	209.2100	209.2100	209.2100	+1.657%	5	62	-83.524%
2025-11-28	205.8000	205.8000	205.8000	205.8000	+5.674%	5	62	-83.251%
2025-11-20	194.7500	194.7500	194.7500	194.7500	+12.209%	5	62	-82.300%
2025-11-12	173.5600	173.5600	173.5600	173.5600	+1.172%	5	53	-80.139%
2025-10-29	172.1100	172.1100	171.5500	171.5500	-5.064%	10	53	-79.907%
2025-10-24	182.0600	182.0600	180.7000	180.7000	-7.023%	10	48	-80.924%
2025-10-09	192.5500	194.3500	192.5500	194.3500	-7.891%	3	45	-82.264%
2025-10-08	211.0000	211.0000	211.0000	211.0000	-0.354%	1	0	-83.664%
2025-10-07	207.1500	213.1000	205.7500	211.7500	0.000%	42	0	-83.721%