Dark

AMD20270115P45
AMD Jan 15 2027 45.00 Put (AMD270115P00045000)
option OPRA

EOD

Aug 31, 2026

0.0200-33.333%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0200	0.0200	0.0200	0.0200	-33.333%	4	1,128	0.000%
2026-08-26	0.0400	0.0400	0.0300	0.0300	-40.000%	4	1,128	-33.333%
2026-08-21	0.1600	0.1600	0.0500	0.0500	+25.000%	3	1,132	-60.000%
2026-08-20	0.0400	0.0400	0.0400	0.0400	-69.231%	17	1,132	-50.000%
2026-08-19	0.1300	0.1300	0.1300	0.1300	+333.333%	1	1,132	-84.615%
2026-08-18	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,132	-33.333%
2026-08-13	0.0400	0.0400	0.0300	0.0300	-40.000%	15	1,133	-33.333%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	8	1,133	-60.000%
2026-08-11	0.0900	0.0900	0.0500	0.0500	-73.684%	14	1,133	-60.000%
2026-08-07	0.0500	0.1900	0.0500	0.1900	+72.727%	3	1,133	-89.474%
2026-08-06	0.1100	0.1100	0.1100	0.1100	+120.000%	37	1,134	-81.818%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,103	-60.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-69.697%	4	1,103	-80.000%
2026-07-24	0.3300	0.3300	0.3300	0.3300	+175.000%	1	1,103	-93.939%
2026-07-23	0.1200	0.1300	0.1200	0.1200	0.000%	29	1,103	-83.333%
2026-07-22	0.1200	0.1200	0.1200	0.1200	-25.000%	3	1,103	-83.333%
2026-07-21	0.1300	0.1600	0.1300	0.1600	+33.333%	29	1,103	-87.500%
2026-07-20	0.1400	0.1400	0.1200	0.1200	0.000%	29	1,103	-83.333%
2026-07-17	0.1600	0.1900	0.1200	0.1200	-29.412%	31	1,103	-83.333%
2026-07-09	0.1700	0.3400	0.1700	0.1700	-5.556%	4	1,103	-88.235%
2026-07-08	0.2500	0.2600	0.1800	0.1800	+5.882%	12	1,101	-88.889%
2026-07-07	0.1900	0.1900	0.1500	0.1700	-39.286%	15	1,101	-88.235%
2026-07-06	0.3000	0.3000	0.1800	0.2800	+100.000%	10	1,101	-92.857%
2026-07-02	0.1600	0.3500	0.1400	0.1400	-12.500%	9	1,098	-85.714%
2026-06-17	0.1600	0.1600	0.1600	0.1600	-30.435%	1	1,098	-87.500%
2026-06-16	0.3500	0.3500	0.2200	0.2300	+64.286%	9	1,098	-91.304%
2026-06-10	0.2400	0.2400	0.1400	0.1400	-6.667%	3	1,107	-85.714%
2026-06-09	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,109	-86.667%
2026-06-08	0.3200	0.3200	0.1500	0.1500	-6.250%	7	1,106	-86.667%
2026-06-05	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,109	-87.500%
2026-06-03	0.1300	0.1500	0.1300	0.1500	0.000%	12	1,108	-86.667%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-40.000%	6	1,096	-86.667%
2026-05-27	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,096	-92.000%
2026-05-26	0.3000	0.3000	0.2000	0.2000	+33.333%	3	1,096	-90.000%
2026-05-22	0.1400	0.1500	0.1400	0.1500	-34.783%	2	1,096	-86.667%
2026-05-18	0.2300	0.2300	0.2300	0.2300	-20.690%	2	1,096	-91.304%
2026-05-15	0.2900	0.2900	0.2900	0.2900	+81.250%	5	1,096	-93.103%
2026-05-13	0.1300	0.1600	0.1300	0.1600	-20.000%	19	1,096	-87.500%
2026-05-11	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,096	-90.000%
2026-05-08	0.1900	0.1900	0.1900	0.1900	+26.667%	2	1,095	-89.474%
2026-05-07	0.1500	0.1500	0.1500	0.1500	0.000%	4	1,097	-86.667%
2026-05-06	0.1500	0.1500	0.1500	0.1500	-50.000%	10	1,097	-86.667%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-18.919%	1	1,097	-93.333%
2026-05-04	0.3700	0.3700	0.3700	0.3700	+76.190%	1	1,097	-94.595%
2026-05-01	0.3100	0.3100	0.1900	0.2100	-8.696%	59	1,100	-90.476%
2026-04-30	0.3800	0.3800	0.1900	0.2300	-8.000%	10	1,100	-91.304%
2026-04-29	0.2500	0.2500	0.2400	0.2500	-35.897%	9	1,100	-92.000%
2026-04-28	0.3900	0.3900	0.3900	0.3900	+50.000%	2	1,097	-94.872%
2026-04-27	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,097	-92.308%
2026-04-24	0.2800	0.2800	0.1900	0.2000	-28.571%	4	1,097	-90.000%
2026-04-22	0.2800	0.2800	0.2800	0.2800	+21.739%	1	1,097	-92.857%
2026-04-17	0.3600	0.3600	0.2300	0.2300	-11.538%	5	1,097	-91.304%
2026-04-10	0.2600	0.2600	0.2600	0.2600	-21.212%	15	1,097	-92.308%
2026-03-25	0.3100	0.3300	0.3100	0.3300	+3.125%	6	1,112	-93.939%
2026-02-24	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,112	-93.750%
2026-02-19	0.3500	0.3500	0.3500	0.3500	-14.634%	1	1,112	-94.286%
2026-02-05	0.4100	0.4600	0.4100	0.4100	-2.381%	22	1,112	-95.122%
2026-02-04	0.4200	0.4300	0.4200	0.4200	+31.250%	4	1,112	-95.238%
2026-01-29	0.3200	0.3200	0.3200	0.3200	+3.226%	2	1,112	-93.750%
2026-01-21	0.3100	0.3100	0.3100	0.3100	+3.333%	10	1,114	-93.548%
2026-01-13	0.3000	0.3000	0.3000	0.3000	-6.250%	3	1,114	-93.333%
2026-01-09	0.3200	0.3200	0.3200	0.3200	-17.949%	20	1,114	-93.750%
2026-01-02	0.3800	0.3900	0.3800	0.3900	-2.500%	4	1,114	-94.872%
2025-12-29	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,114	-95.000%
2025-12-26	0.4000	0.4000	0.3500	0.3500	-50.704%	2	1,114	-94.286%
2025-11-20	0.6400	0.7100	0.6400	0.7100	+14.516%	3	1,114	-97.183%
2025-11-18	0.6200	0.6200	0.6200	0.6200	+24.000%	1	1,113	-96.774%
2025-11-17	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,112	-96.000%
2025-11-12	0.4100	0.4500	0.4100	0.4500	-21.053%	2	1,112	-95.556%
2025-11-07	0.5700	0.5700	0.5700	0.5700	+21.277%	15	1,112	-96.491%
2025-11-05	0.4800	0.4800	0.4700	0.4700	-4.082%	11	1,097	-95.745%
2025-10-28	0.4900	0.4900	0.4900	0.4900	-2.000%	3	1,097	-95.918%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,100	-96.000%
2025-10-15	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,100	-96.923%
2025-10-14	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,100	-96.923%
2025-10-13	0.6400	0.6400	0.6000	0.6000	-1.639%	4	1,099	-96.667%
2025-10-10	0.5800	0.6100	0.5800	0.6100	+19.608%	2	1,097	-96.721%
2025-10-09	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,097	-96.078%
2025-10-08	0.5400	0.5400	0.4800	0.4800	+4.348%	3	1,097	-95.833%
2025-10-07	0.4500	0.4600	0.4500	0.4600	+4.545%	4	1,096	-95.652%
2025-10-06	0.4800	0.4800	0.4200	0.4400	-21.429%	17	1,096	-95.455%
2025-09-22	0.5600	0.5600	0.5600	0.5600	-3.448%	1	1,096	-96.429%
2025-09-11	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,096	-96.552%
2025-09-10	0.5600	0.5600	0.5600	0.5600	-5.085%	2	1,096	-96.429%
2025-09-09	0.5900	0.5900	0.5900	0.5900	-7.813%	6	1,096	-96.610%
2025-09-05	0.6400	0.6400	0.6400	0.6400	-1.538%	1	1,096	-96.875%
2025-09-02	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,095	-96.923%
2025-08-21	0.6800	0.6800	0.6800	0.6800	+38.776%	1	1,095	-97.059%
2025-08-13	0.4900	0.4900	0.4900	0.4900	0.000%	1	1,095	-95.918%
2025-08-12	0.4900	0.4900	0.4900	0.4900	-10.909%	5	1,095	-95.918%
2025-08-07	0.5200	0.5600	0.5200	0.5500	-3.509%	3	1,100	-96.364%
2025-08-05	0.5700	0.5700	0.5700	0.5700	+5.556%	1	1,100	-96.491%
2025-07-31	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,100	-96.296%
2025-07-30	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,100	-96.364%
2025-07-29	0.5100	0.5200	0.5100	0.5200	-1.887%	2	1,100	-96.154%
2025-07-28	0.5300	0.5300	0.5300	0.5300	-8.621%	1	1,100	-96.226%
2025-07-25	0.5800	0.5800	0.5800	0.5800	-3.333%	1	1,100	-96.552%
2025-07-24	0.6000	0.6000	0.6000	0.6000	-9.091%	1	1,100	-96.667%
2025-07-23	0.6600	0.6600	0.6600	0.6600	-2.941%	1	1,100	-96.970%
2025-07-22	0.6800	0.6800	0.6800	0.6800	-6.849%	10	1,100	-97.059%
2025-07-18	0.7300	0.7300	0.7300	0.7300	+4.286%	10	1,110	-97.260%
2025-07-17	0.6900	0.7000	0.6900	0.7000	-2.778%	2	1,100	-97.143%
2025-07-14	0.7100	0.7200	0.7100	0.7200	-1.370%	2	1,100	-97.222%
2025-07-10	0.7600	0.7600	0.6900	0.7300	-6.410%	6	1,100	-97.260%
2025-07-09	0.7600	0.8200	0.7600	0.7800	-3.704%	5	1,100	-97.436%
2025-07-08	0.8400	0.8400	0.8100	0.8100	-7.955%	10	1,100	-97.531%
2025-07-07	0.8800	0.8800	0.8800	0.8800	+3.529%	1	1,100	-97.727%
2025-06-30	0.8300	0.8800	0.8300	0.8500	-6.593%	3	1,105	-97.647%
2025-06-27	0.8700	0.9100	0.8700	0.9100	-1.087%	3	1,105	-97.802%
2025-06-26	0.9000	0.9400	0.9000	0.9200	-1.075%	137	1,105	-97.826%
2025-06-25	0.9300	0.9500	0.9200	0.9300	-7.000%	6	1,105	-97.849%
2025-06-24	1.0200	1.0200	1.0000	1.0000	-9.910%	28	1,105	-98.000%
2025-06-23	1.1200	1.1200	1.1100	1.1100	-5.932%	4	1,095	-98.198%
2025-06-16	1.1900	1.1900	1.1800	1.1800	-9.231%	2	1,096	-98.305%
2025-06-11	1.3000	1.3000	1.3000	1.3000	-23.529%	2	1,096	-98.462%
2025-05-21	1.6700	1.7000	1.6700	1.7000	+6.250%	3	1,096	-98.824%
2025-05-20	1.6000	1.6000	1.6000	1.6000	0.000%	10	1,099	-98.750%
2025-05-19	1.5900	1.6000	1.5900	1.6000	+3.896%	2	1,099	-98.750%
2025-05-13	1.5400	1.5400	1.5400	1.5400	-25.962%	1	1,099	-98.701%
2025-05-09	2.0800	2.0800	2.0800	2.0800	0.000%	6	1,099	-99.038%
2025-05-08	2.0800	2.0800	2.0800	2.0800	-11.489%	1	1,099	-99.038%
2025-05-05	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,099	-99.149%
2025-05-02	2.5000	2.5000	2.5000	2.5000	-5.660%	2	1,099	-99.200%
2025-05-01	2.4800	2.6500	2.4800	2.6500	-3.285%	2	1,099	-99.245%
2025-04-25	2.7400	2.7400	2.7400	2.7400	-13.016%	2	1,097	-99.270%
2025-04-23	3.1500	3.1500	3.1500	3.1500	-15.094%	1	1,098	-99.365%
2025-04-22	3.7100	3.7100	3.7100	3.7100	-2.368%	1	1,099	-99.461%
2025-04-17	3.8000	3.8000	3.8000	3.8000	+14.458%	1	1,100	-99.474%
2025-04-14	3.2500	3.3500	3.2500	3.3200	-12.632%	3	1,100	-99.398%
2025-04-11	3.7600	3.8000	3.7600	3.8000	+18.750%	22	1,099	-99.474%
2025-04-09	4.8000	5.0000	3.2000	3.2000	-28.889%	344	1,098	-99.375%
2025-04-07	4.5000	4.5000	4.5000	4.5000	+26.050%	10	863	-99.556%
2025-04-04	3.6000	3.7500	3.5000	3.5700	+44.534%	1,918	863	-99.440%
2025-04-03	2.2500	2.4700	2.2500	2.4700	+14.884%	7	85	-99.190%
2025-03-31	2.1900	2.2200	2.1500	2.1500	+25.000%	25	79	-99.070%
2025-03-26	1.7000	1.7200	1.7000	1.7200	+14.667%	8	84	-98.837%
2025-03-24	1.5000	1.5000	1.5000	1.5000	-18.033%	5	83	-98.667%
2025-03-21	1.8400	1.8400	1.8300	1.8300	-6.154%	32	78	-98.907%
2025-03-18	1.9500	1.9500	1.9500	1.9500	-20.082%	1	62	-98.974%
2025-03-13	2.4400	2.4400	2.4400	2.4400	+8.929%	10	61	-99.180%
2025-03-12	2.2400	2.2400	2.2400	2.2400	-9.677%	5	61	-99.107%
2025-03-10	2.4800	2.4800	2.4800	2.4800	+5.983%	5	63	-99.194%
2025-03-06	2.2800	2.3400	2.2700	2.3400	+4.464%	10	68	-99.145%
2025-03-05	2.2300	2.2400	2.2300	2.2400	-7.054%	8	68	-99.107%
2025-03-04	2.4100	2.4100	2.4100	2.4100	+0.417%	10	72	-99.170%
2025-03-03	2.4000	2.4000	2.4000	2.4000	+44.578%	2	69	-99.167%
2025-02-25	1.6600	1.6600	1.6600	1.6600	+8.497%	1	69	-98.795%
2025-02-24	1.5500	1.5500	1.5200	1.5300	+11.679%	4	69	-98.693%
2025-02-20	1.3700	1.3700	1.3700	1.3700	+1.481%	1	68	-98.540%
2025-02-19	1.3500	1.3500	1.3500	1.3500	-1.460%	1	68	-98.519%
2025-02-18	1.3700	1.3700	1.3700	1.3700	-13.291%	1	69	-98.540%
2025-02-07	1.5800	1.5800	1.5800	1.5800	+8.219%	2	68	-98.734%
2025-02-05	1.5800	1.5800	1.4500	1.4600	+12.308%	11	67	-98.630%
2025-02-04	1.3000	1.3000	1.3000	1.3000	-9.722%	1	61	-98.462%
2025-01-28	1.4400	1.4400	1.4400	1.4400	+15.200%	1	60	-98.611%
2025-01-17	1.2700	1.2700	1.2500	1.2500	-17.219%	8	61	-98.400%
2025-01-14	1.4600	1.5100	1.4500	1.5100	-3.205%	8	61	-98.675%
2025-01-10	1.5600	1.5600	1.5600	1.5600	+9.091%	8	53	-98.718%
2025-01-08	1.4300	1.4300	1.4300	1.4300	+21.186%	1	50	-98.601%
2025-01-06	1.1600	1.1800	1.1600	1.1800	-14.493%	12	50	-98.305%
2024-12-31	1.3800	1.3800	1.3800	1.3800	0.000%	1	40	-98.551%
2024-12-26	1.3600	1.3800	1.3400	1.3800	-17.857%	6	40	-98.551%
2024-12-19	1.6800	1.6800	1.6800	1.6800	+15.862%	1	40	-98.810%
2024-12-18	1.3500	1.4500	1.3300	1.4500	+11.538%	6	40	-98.621%
2024-12-13	1.2500	1.3000	1.2500	1.3000	+13.043%	4	37	-98.462%
2024-12-10	1.1500	1.1500	1.1500	1.1500	0.000%	7	36	-98.261%
2024-12-09	1.1500	1.1500	1.1500	1.1500	+21.053%	1	29	-98.261%
2024-12-06	0.9500	0.9500	0.9500	0.9500	-15.929%	2	28	-97.895%
2024-11-20	1.1000	1.1300	1.1000	1.1300	+11.881%	7	28	-98.230%
2024-11-11	0.9600	1.0200	0.9600	1.0100	+2.020%	16	23	-98.020%
2024-11-07	0.9400	1.0200	0.9400	0.9900	-6.604%	4	18	-97.980%
2024-11-05	1.0200	1.0600	1.0200	1.0600	-3.636%	2	18	-98.113%
2024-11-04	1.1100	1.1100	1.1000	1.1000	+1.852%	2	18	-98.182%
2024-10-31	1.0800	1.0800	1.0800	1.0800	+6.931%	8	17	-98.148%
2024-10-28	1.0600	1.0600	1.0100	1.0100	-9.821%	2	9	-98.020%
2024-10-22	1.1200	1.1200	1.1200	1.1200	-2.609%	6	8	-98.214%
2024-10-15	1.1500	1.1500	1.1500	1.1500	+8.491%	1	2	-98.261%
2024-10-07	1.1100	1.1100	1.0600	1.0600	0.000%	2	1	-98.113%