Dark

AMD20270115P440
AMD Jan 15 2027 440.00 Put (AMD270115P00440000)
option OPRA

EOD

Sep 3, 2026

43.04-3.498%(-1.56)1,663

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	45.2500	48.0000	43.0400	43.0400	-3.498%	1,663	2,936	0.000%
2026-09-02	44.0000	44.8500	43.7300	44.6000	-0.823%	303	1,433	-3.498%
2026-09-01	45.4000	47.0500	44.4200	44.9700	+6.362%	290	1,181	-4.292%
2026-08-31	43.0500	43.0500	42.0500	42.2800	-2.805%	33	1,115	+1.798%
2026-08-28	41.9000	44.0000	41.9000	43.5000	-1.561%	8	1,117	-1.057%
2026-08-27	44.2000	44.7000	44.1400	44.1900	+3.248%	33	1,115	-2.602%
2026-08-26	41.0800	42.8000	41.0800	42.8000	-1.947%	25	1,088	+0.561%
2026-08-25	45.5700	46.4500	43.6500	43.6500	-14.912%	73	1,089	-1.397%
2026-08-24	54.2500	54.5000	51.3000	51.3000	+5.992%	8	1,087	-16.101%
2026-08-21	50.8000	50.8000	48.3000	48.4000	-3.873%	353	1,092	-11.074%
2026-08-20	51.0000	51.4000	50.3500	50.3500	+1.717%	29	876	-14.518%
2026-08-19	50.5000	51.0000	49.5000	49.5000	+2.911%	38	866	-13.051%
2026-08-18	46.5000	48.1000	46.5000	48.1000	+23.650%	23	866	-10.520%
2026-08-17	39.8600	39.8600	37.4200	38.9000	-4.540%	86	857	+10.643%
2026-08-14	43.0000	44.6000	40.7000	40.7500	-14.838%	120	857	+5.620%
2026-08-13	45.1500	47.9000	44.9000	47.8500	-2.546%	29	800	-10.052%
2026-08-12	48.0100	49.1000	45.5500	49.1000	-3.346%	19	803	-12.342%
2026-08-11	52.0000	53.1500	50.8000	50.8000	-6.187%	16	802	-15.276%
2026-08-10	54.7200	54.7200	52.9800	54.1500	-1.042%	406	802	-20.517%
2026-08-07	54.8500	55.6700	54.3500	54.7200	+0.348%	72	513	-21.345%
2026-08-06	55.4000	56.7000	54.5300	54.5300	-6.064%	30	524	-21.071%
2026-08-05	58.2200	61.0000	57.9500	58.0500	+13.224%	26	523	-25.857%
2026-08-04	54.2500	54.2500	51.2000	51.2700	-17.240%	13	533	-16.052%
2026-08-03	63.3600	63.3600	61.9500	61.9500	-0.642%	21	536	-30.525%
2026-07-31	54.5200	62.3500	54.5200	62.3500	-0.590%	13	551	-30.970%
2026-07-30	66.1500	66.1500	62.0000	62.7200	-25.307%	27	548	-31.378%
2026-07-29	76.8300	86.3800	76.1000	83.9700	+15.901%	71	557	-48.744%
2026-07-28	76.3700	80.2500	72.4500	72.4500	+8.134%	44	542	-40.594%
2026-07-27	60.4200	67.8500	60.4200	67.0000	+15.418%	32	511	-35.761%
2026-07-24	57.6500	58.0500	53.8500	58.0500	+3.846%	42	534	-25.857%
2026-07-23	54.9500	57.0500	51.2200	55.9000	+8.019%	97	517	-23.005%
2026-07-22	51.8700	52.2500	51.4000	51.7500	-5.892%	12	458	-16.831%
2026-07-21	57.0500	57.0500	54.9900	54.9900	-11.734%	20	456	-21.731%
2026-07-20	63.4000	63.4000	61.4500	62.3000	-9.841%	31	439	-30.915%
2026-07-17	76.4200	76.4200	64.6500	69.1000	+4.270%	58	411	-37.713%
2026-07-16	66.2700	66.2700	66.2700	66.2700	+14.160%	8	379	-35.054%
2026-07-15	60.9200	60.9200	58.0500	58.0500	+11.207%	17	371	-25.857%
2026-07-14	52.0500	52.6500	50.7000	52.2000	-7.692%	33	370	-17.548%
2026-07-13	57.5100	57.5100	54.4000	56.5500	+7.041%	74	350	-23.890%
2026-07-10	55.6500	55.6500	52.7800	52.8300	-4.172%	13	317	-18.531%
2026-07-09	59.2000	59.2000	55.0400	55.1300	-14.988%	6	313	-21.930%
2026-07-08	68.1200	68.5000	64.7500	64.8500	-3.640%	15	308	-33.631%
2026-07-07	65.5500	67.3000	65.5500	67.3000	+19.538%	11	304	-36.048%
2026-07-06	53.4200	56.3000	53.4200	56.3000	-12.983%	6	304	-23.552%
2026-07-02	63.4000	64.7000	63.4000	64.7000	+17.316%	69	253	-33.478%
2026-07-01	54.5000	55.1500	53.0000	55.1500	+11.843%	5	253	-21.958%
2026-06-30	54.1200	54.1200	49.3100	49.3100	-13.491%	31	251	-12.715%
2026-06-29	64.6000	64.6000	57.0000	57.0000	-8.654%	6	236	-24.491%
2026-06-26	62.0500	64.2500	61.9000	62.4000	+0.144%	22	238	-31.026%
2026-06-25	63.0000	63.0000	60.6000	62.3100	-1.781%	5	221	-30.926%
2026-06-23	68.3200	68.3200	63.2500	63.4400	+8.910%	4	218	-32.156%
2026-06-22	56.2000	59.1000	56.2000	58.2500	-6.048%	11	217	-26.112%
2026-06-18	62.4500	62.9000	61.4600	62.0000	-7.394%	23	198	-30.581%
2026-06-17	64.7000	66.9500	64.6400	66.9500	+5.733%	5	198	-35.713%
2026-06-16	60.3500	63.3200	60.3500	63.3200	+5.569%	2	201	-32.028%
2026-06-15	59.4100	60.4000	58.8000	59.9800	-13.072%	50	201	-28.243%
2026-06-12	69.9400	70.4000	68.1500	69.0000	-8.633%	37	214	-37.623%
2026-06-11	78.4400	83.2000	75.5200	75.5200	-10.574%	7	189	-43.008%
2026-06-09	74.8500	88.9300	74.2000	84.4500	+11.412%	68	188	-49.035%
2026-06-08	74.7000	75.8000	74.7000	75.8000	-6.501%	3	156	-43.219%
2026-06-05	74.3500	83.0000	74.3500	81.0700	+23.020%	24	157	-46.910%
2026-06-04	65.9000	65.9000	65.9000	65.9000	+3.649%	1	159	-34.689%
2026-06-03	65.1600	65.1600	63.5800	63.5800	-7.115%	43	158	-32.306%
2026-06-02	70.6500	71.2000	68.4500	68.4500	-1.511%	10	144	-37.122%
2026-06-01	71.1000	71.1000	69.5000	69.5000	-0.856%	7	145	-38.072%
2026-05-29	67.3900	70.7000	67.3900	70.1000	+2.861%	131	144	-38.602%
2026-05-28	72.2400	72.2400	67.8500	68.1500	-7.593%	9	137	-36.845%
2026-05-27	74.0500	75.2000	73.7500	73.7500	+0.518%	16	136	-41.641%
2026-05-26	75.4700	75.8000	73.3700	73.3700	-9.754%	68	123	-41.338%
2026-05-22	80.4000	81.3000	80.0300	81.3000	-5.903%	8	143	-47.060%
2026-05-21	88.7500	88.7500	86.1500	86.4000	-1.818%	24	121	-50.185%
2026-05-20	88.0000	88.0000	88.0000	88.0000	-7.320%	1	121	-51.091%
2026-05-19	94.9500	94.9500	94.9500	94.9500	-0.680%	1	131	-54.671%
2026-05-18	89.4000	95.6000	89.3700	95.6000	+3.184%	13	131	-54.979%
2026-05-15	91.2000	92.6500	91.1300	92.6500	+7.795%	7	131	-53.546%
2026-05-14	86.0000	86.0000	85.7000	85.9500	-1.490%	11	131	-49.924%
2026-05-13	86.0500	87.4500	85.7500	87.2500	-0.942%	5	123	-50.670%
2026-05-12	83.9000	91.9500	83.9000	88.0800	+8.180%	7	123	-51.135%
2026-05-11	81.8300	83.1000	81.4200	81.4200	-2.898%	42	123	-47.138%
2026-05-08	89.2900	90.0000	83.7600	83.8500	-15.720%	365	301	-48.670%
2026-05-07	99.4900	99.4900	99.4900	99.4900	+6.066%	1	28	-56.739%
2026-05-06	92.8500	93.8000	92.8500	93.8000	-27.668%	15	28	-54.115%
2026-04-24	129.4500	129.7100	129.4500	129.6800	-21.809%	21	16	-66.811%
2026-04-21	166.8900	166.8900	165.8500	165.8500	-5.687%	6	4	-74.049%
2026-04-16	176.1000	176.1000	175.8500	175.8500	-21.002%	8	4	-75.525%
2025-12-01	222.6500	222.6500	222.6000	222.6000	+12.823%	40	125	-80.665%
2025-11-04	195.6500	197.3000	195.6500	197.3000	-5.548%	40	165	-78.186%
2025-10-16	208.8900	208.8900	208.8900	208.8900	-1.583%	2	128	-79.396%
2025-10-09	209.5000	212.5500	209.5000	212.2500	-3.175%	10	128	-79.722%
2025-10-08	227.3000	227.3000	219.2100	219.2100	-5.083%	5	0	-80.366%
2025-10-07	226.8000	232.2500	224.4000	230.9500	0.000%	114	0	-81.364%