Dark

AMD20270115P430
AMD Jan 15 2027 430.00 Put (AMD270115P00430000)
option OPRA

EOD

Sep 3, 2026

38.63-3.353%(-1.34)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	44.3800	44.3800	38.3500	38.6300	-3.353%	87	2,387	0.000%
2026-09-02	39.7000	40.0400	39.7000	39.9700	-2.512%	10	2,367	-3.353%
2026-09-01	42.1000	42.1000	39.8000	41.0000	+9.072%	104	2,361	-5.780%
2026-08-31	38.5600	38.8000	37.5900	37.5900	-2.364%	34	2,272	+2.767%
2026-08-28	39.6700	39.9500	38.4500	38.5000	-3.145%	28	2,260	+0.338%
2026-08-27	38.7400	39.7500	38.7400	39.7500	+4.221%	53	2,258	-2.818%
2026-08-26	37.4200	38.1400	37.4200	38.1400	-3.321%	10	2,295	+1.285%
2026-08-25	42.1500	42.1500	38.3500	39.4500	-14.887%	339	2,304	-2.079%
2026-08-24	47.0500	47.2000	45.3000	46.3500	+4.746%	98	2,051	-16.656%
2026-08-21	45.8500	45.8500	43.3500	44.2500	-3.909%	675	2,012	-12.701%
2026-08-20	44.6000	46.8900	43.9000	46.0500	-0.432%	40	1,628	-16.113%
2026-08-19	44.7000	46.2500	44.7000	46.2500	+11.231%	55	1,641	-16.476%
2026-08-18	42.2900	42.5600	41.5800	41.5800	+15.180%	53	1,600	-7.095%
2026-08-17	35.3500	37.1900	34.3000	36.1000	-1.096%	312	1,582	+7.008%
2026-08-14	41.7000	41.7000	36.5000	36.5000	-12.575%	23	1,424	+5.836%
2026-08-13	42.6200	42.6200	40.6300	41.7500	-6.495%	127	1,420	-7.473%
2026-08-12	42.1800	44.6500	41.5000	44.6500	-2.935%	45	1,371	-13.483%
2026-08-11	47.6000	48.0000	46.0000	46.0000	-4.564%	24	1,371	-16.022%
2026-08-10	49.1000	49.5000	47.3700	48.2000	-3.542%	859	1,375	-19.855%
2026-08-07	51.2500	51.2500	49.4500	49.9700	+0.543%	16	1,498	-22.694%
2026-08-06	56.8400	56.8400	49.7000	49.7000	-7.259%	11	1,497	-22.274%
2026-08-05	54.5000	56.0200	52.6500	53.5900	+11.021%	82	1,495	-27.916%
2026-08-04	47.4700	48.2700	46.7000	48.2700	-15.686%	22	1,474	-19.971%
2026-08-03	58.0000	58.4500	56.0500	57.2500	-0.521%	15	1,463	-32.524%
2026-07-31	49.4900	57.5500	49.4900	57.5500	+0.017%	23	1,464	-32.876%
2026-07-30	67.4000	67.4000	56.5500	57.5400	-26.183%	40	1,462	-32.864%
2026-07-29	69.3500	79.8200	69.3500	77.9500	+11.485%	87	1,449	-50.443%
2026-07-28	69.7100	74.9000	68.6400	69.9200	+14.155%	66	1,437	-44.751%
2026-07-27	56.4000	64.5000	56.4000	61.2500	+13.594%	37	1,395	-36.931%
2026-07-24	52.4000	53.9200	51.5800	53.9200	+4.760%	10	1,380	-28.357%
2026-07-23	51.4700	51.4700	51.4700	51.4700	+5.688%	78	1,376	-24.947%
2026-07-22	49.1000	49.1000	47.8500	48.7000	-6.972%	11	1,426	-20.678%
2026-07-21	52.3000	53.0500	52.3000	52.3500	-10.863%	25	1,429	-26.208%
2026-07-20	58.9000	58.9000	57.0000	58.7300	-6.984%	7	1,407	-34.224%
2026-07-17	64.7500	65.5500	60.7000	63.1400	+0.143%	91	1,403	-38.818%
2026-07-16	57.8000	63.0500	57.8000	63.0500	+17.587%	30	1,384	-38.731%
2026-07-15	53.6200	53.6200	53.6200	53.6200	+10.557%	2	1,376	-27.956%
2026-07-14	48.8500	49.0400	48.5000	48.5000	-8.646%	70	1,374	-20.351%
2026-07-13	50.6400	53.0900	50.4600	53.0900	+7.907%	13	1,350	-27.237%
2026-07-10	51.1000	52.2000	49.0500	49.2000	-3.245%	10	1,353	-21.484%
2026-07-09	50.8500	50.8500	50.8500	50.8500	-16.502%	3	1,353	-24.031%
2026-07-08	58.7000	63.5000	58.7000	60.9000	+3.046%	3	1,353	-36.568%
2026-07-07	62.0100	62.0100	58.9000	59.1000	+14.869%	41	1,351	-34.636%
2026-07-06	49.3800	51.4500	49.3800	51.4500	-14.973%	11	1,336	-24.917%
2026-07-02	57.9000	60.5100	57.8300	60.5100	+18.531%	204	1,344	-36.159%
2026-07-01	50.9000	51.0500	49.9000	51.0500	+12.321%	27	1,344	-24.329%
2026-06-30	48.6000	48.6000	45.4500	45.4500	-15.047%	42	1,332	-15.006%
2026-06-29	56.8500	56.8500	53.1500	53.5000	-7.519%	6	1,302	-27.794%
2026-06-26	58.4500	59.4600	57.5500	57.8500	+1.992%	45	1,301	-33.224%
2026-06-25	58.9500	58.9500	56.4300	56.7200	-8.590%	506	1,297	-31.894%
2026-06-24	58.9200	62.0500	58.6500	62.0500	+3.417%	64	1,738	-37.744%
2026-06-23	58.9000	61.2000	58.9000	60.0000	+10.092%	13	1,738	-35.617%
2026-06-22	55.0000	55.9000	54.2500	54.5000	-5.135%	130	1,731	-29.119%
2026-06-18	57.5000	57.9500	57.4000	57.4500	-7.785%	27	1,612	-32.759%
2026-06-17	60.7900	62.3000	60.7900	62.3000	+3.231%	7	1,612	-37.994%
2026-06-16	57.2400	61.3500	57.2400	60.3500	+8.154%	576	1,616	-35.990%
2026-06-15	55.0000	55.9500	55.0000	55.8000	-12.057%	5	1,187	-30.771%
2026-06-12	67.0500	67.0500	63.4500	63.4500	-14.603%	42	1,185	-39.117%
2026-06-11	76.1000	76.5500	74.3000	74.3000	-7.009%	12	1,203	-48.008%
2026-06-10	76.5500	81.2900	74.2500	79.9000	+1.332%	6	1,194	-51.652%
2026-06-09	69.8500	81.9500	68.7500	78.8500	+13.047%	93	1,194	-51.008%
2026-06-08	69.1500	70.9000	69.1500	69.7500	-7.235%	116	1,155	-44.616%
2026-06-05	74.0500	77.4000	74.0500	75.1900	+23.627%	27	1,112	-48.623%
2026-06-04	65.1200	65.1200	60.8200	60.8200	+3.612%	7	1,109	-36.485%
2026-06-03	60.2000	60.2000	58.7000	58.7000	-7.849%	7	1,104	-34.191%
2026-06-02	63.7000	63.7000	63.7000	63.7000	-3.485%	1	1,098	-39.356%
2026-05-29	63.9500	66.0000	63.9500	66.0000	+3.206%	26	1,098	-41.470%
2026-05-28	68.3500	68.3500	63.5000	63.9500	-7.386%	36	1,095	-39.593%
2026-05-27	68.5000	70.2500	68.5000	69.0500	+0.803%	30	1,095	-44.055%
2026-05-26	70.4700	71.5000	68.5000	68.5000	-9.332%	33	1,080	-43.606%
2026-05-22	71.3800	75.7000	71.3800	75.5500	-5.857%	29	1,078	-48.868%
2026-05-21	83.9000	85.0500	80.2500	80.2500	-3.197%	13	1,074	-51.863%
2026-05-20	86.1300	86.1300	82.6000	82.9000	-11.668%	12	1,074	-53.402%
2026-05-19	92.6000	99.1400	92.6000	93.8500	+4.278%	10	275	-58.839%
2026-05-18	90.3000	91.4900	90.0000	90.0000	+1.569%	1,008	275	-57.078%
2026-05-15	87.0400	88.6100	85.7000	88.6100	+6.965%	13	275	-56.404%
2026-05-14	80.5000	82.8400	80.4500	82.8400	+1.024%	8	271	-53.368%
2026-05-13	76.9400	86.0000	76.9400	82.0000	-0.786%	15	273	-52.890%
2026-05-12	82.1500	84.0000	79.0000	82.6500	+8.593%	13	273	-53.261%
2026-05-11	76.4900	77.9000	75.5700	76.1100	-4.384%	10	273	-49.245%
2026-05-08	83.9900	83.9900	79.6000	79.6000	-9.494%	476	265	-51.470%
2026-05-07	89.0000	90.0300	87.9500	87.9500	+0.514%	11	46	-56.077%
2026-05-06	85.7200	93.0000	84.7000	87.5000	-26.901%	37	46	-55.851%
2026-05-05	119.7000	119.7000	119.7000	119.7000	-33.518%	1	21	-67.728%
2026-04-14	180.3000	180.3000	180.0500	180.0500	-13.666%	40	20	-78.545%
2026-01-02	208.5500	208.5500	208.5500	208.5500	-3.960%	20	88	-81.477%
2025-12-22	217.1500	217.1500	217.1500	217.1500	-7.674%	1	108	-82.210%
2025-11-25	235.2000	235.2000	235.2000	235.2000	+6.861%	2	108	-83.576%
2025-11-20	220.1000	220.1000	220.1000	220.1000	+15.314%	1	110	-82.449%
2025-11-14	190.8700	190.8700	190.8700	190.8700	+4.891%	1	109	-79.761%
2025-11-12	186.9400	186.9400	181.9700	181.9700	-7.606%	2	109	-78.771%
2025-11-11	197.9500	197.9500	196.9500	196.9500	+2.152%	2	109	-80.386%
2025-11-10	193.4100	193.4100	192.8000	192.8000	-2.370%	2	109	-79.964%
2025-11-06	197.7200	197.7200	197.4800	197.4800	+7.227%	4	111	-80.439%
2025-11-05	190.7000	190.7000	184.1700	184.1700	-2.068%	24	107	-79.025%
2025-10-24	188.0600	188.0600	188.0600	188.0600	-8.473%	2	83	-79.459%
2025-10-22	205.4700	205.4700	205.4700	205.4700	+2.853%	2	84	-81.199%
2025-10-16	199.7700	199.7700	199.7700	199.7700	-1.543%	2	84	-80.663%
2025-10-15	202.9000	202.9000	202.9000	202.9000	+0.247%	1	85	-80.961%
2025-10-09	202.4000	202.4000	202.4000	202.4000	-3.555%	1	84	-80.914%
2025-10-08	212.2500	212.2500	209.8600	209.8600	-5.191%	4	0	-81.592%
2025-10-07	216.0000	222.6500	214.9500	221.3500	0.000%	84	0	-82.548%