Dark

AMD20270115P450
AMD Jan 15 2027 450.00 Put (AMD270115P00450000)
option OPRA

EOD

Sep 3, 2026

48.30-2.817%(-1.40)2,098

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	54.9000	54.9000	48.0000	48.3000	-2.817%	2,098	3,567	0.000%
2026-09-02	51.3000	51.3000	48.9500	49.7000	+0.506%	17	1,841	-2.817%
2026-09-01	50.8500	52.4000	48.8500	49.4500	+5.821%	109	1,833	-2.326%
2026-08-31	47.4200	48.3800	46.7300	46.7300	-2.605%	117	1,802	+3.360%
2026-08-28	48.8000	50.0000	46.2000	47.9800	-0.042%	37	1,801	+0.667%
2026-08-27	48.6000	50.0000	47.5500	48.0000	0.000%	49	1,803	+0.625%
2026-08-26	47.0000	48.0000	46.2500	48.0000	+0.104%	11	1,788	+0.625%
2026-08-25	51.2100	51.2100	47.9500	47.9500	-16.463%	13	1,789	+0.730%
2026-08-24	54.4400	59.2500	54.4400	57.4000	+8.507%	19	1,794	-15.854%
2026-08-21	51.3500	54.9000	51.3500	52.9000	-6.866%	43	1,789	-8.696%
2026-08-20	55.0400	56.8000	54.0000	56.8000	+2.805%	39	1,766	-14.965%
2026-08-19	55.2500	56.1000	54.4500	55.2500	+9.493%	234	1,770	-12.579%
2026-08-18	51.0000	52.7000	50.4600	50.4600	+14.682%	39	1,631	-4.281%
2026-08-17	43.9000	44.1000	41.5000	44.0000	-1.676%	105	1,600	+9.773%
2026-08-14	49.0000	49.0000	44.7500	44.7500	-11.386%	76	1,617	+7.933%
2026-08-13	49.5000	50.6000	48.7000	50.5000	-5.871%	48	1,578	-4.356%
2026-08-12	51.0000	53.6500	50.2500	53.6500	-4.008%	221	1,596	-9.972%
2026-08-11	60.0100	60.0100	55.8900	55.8900	-2.546%	89	1,691	-13.580%
2026-08-10	57.5000	58.9000	57.2000	57.3500	-4.813%	25	1,671	-15.780%
2026-08-07	60.4200	61.2600	58.5800	60.2500	+1.946%	34	1,661	-19.834%
2026-08-06	64.9500	64.9500	58.9300	59.1000	-7.483%	234	1,653	-18.274%
2026-08-05	67.2500	67.2500	61.0000	63.8800	+12.070%	143	1,513	-24.389%
2026-08-04	58.4400	58.9000	55.1000	57.0000	-14.632%	516	1,515	-15.263%
2026-08-03	76.7100	76.7100	65.7000	66.7700	-2.312%	35	1,192	-27.662%
2026-07-31	58.9600	68.3500	58.9600	68.3500	+0.663%	13	1,187	-29.334%
2026-07-30	70.4100	70.4100	66.0000	67.9000	-22.267%	25	1,190	-28.866%
2026-07-29	80.9000	91.5500	80.9000	87.3500	+9.065%	38	1,189	-44.705%
2026-07-28	81.9500	84.5200	79.9000	80.0900	+17.091%	20	1,173	-39.693%
2026-07-27	71.1700	73.8800	68.4000	68.4000	+11.129%	169	1,164	-29.386%
2026-07-24	58.2000	61.5500	57.7000	61.5500	+2.396%	43	1,133	-21.527%
2026-07-23	56.2000	61.9000	55.2000	60.1100	+7.995%	111	1,159	-19.647%
2026-07-22	59.4500	59.4500	55.2500	55.6600	-5.340%	43	1,086	-13.223%
2026-07-21	63.1000	63.1000	57.9800	58.8000	-16.737%	33	1,061	-17.857%
2026-07-20	66.7100	70.6200	65.8600	70.6200	-3.590%	21	1,070	-31.606%
2026-07-17	83.3500	84.7500	71.2000	73.2500	+1.736%	48	1,062	-34.061%
2026-07-16	68.5000	73.5000	67.6000	72.0000	+13.457%	27	1,058	-32.917%
2026-07-15	58.2500	68.0000	58.2500	63.4600	+9.207%	213	1,049	-23.889%
2026-07-14	53.0000	58.1100	53.0000	58.1100	-5.127%	20	847	-16.882%
2026-07-13	61.4000	61.7300	59.4000	61.2500	+10.162%	8	839	-21.143%
2026-07-10	60.5500	60.5500	55.6000	55.6000	-5.763%	75	840	-13.129%
2026-07-09	63.3700	63.3700	58.9200	59.0000	-15.315%	15	836	-18.136%
2026-07-08	70.0500	73.7300	69.6700	69.6700	+0.971%	27	839	-30.673%
2026-07-07	70.6500	74.3000	68.0000	69.0000	+14.106%	50	817	-30.000%
2026-07-06	58.1000	60.6500	57.1500	60.4700	-14.166%	319	784	-20.126%
2026-07-02	62.4500	70.4500	62.4500	70.4500	+18.703%	139	711	-31.441%
2026-07-01	58.2500	59.3500	56.5500	59.3500	+12.469%	29	711	-18.618%
2026-06-30	58.1600	58.9500	52.7700	52.7700	-12.849%	51	696	-8.471%
2026-06-29	70.5000	70.5000	60.5500	60.5500	-7.895%	40	679	-20.231%
2026-06-26	72.3000	72.3000	65.7400	65.7400	+0.983%	253	655	-26.529%
2026-06-25	68.3000	68.3000	65.1000	65.1000	-8.900%	24	771	-25.806%
2026-06-24	70.5000	71.4600	68.7500	71.4600	+3.028%	8	765	-32.410%
2026-06-23	68.2900	70.2500	67.9500	69.3600	+13.148%	6	760	-30.363%
2026-06-22	60.3500	64.6000	59.7500	61.3000	-7.528%	55	757	-21.207%
2026-06-18	66.3500	67.2000	66.0500	66.2900	-7.390%	13	717	-27.138%
2026-06-17	71.2800	71.9000	66.9200	71.5800	+2.683%	40	717	-32.523%
2026-06-16	66.7000	69.8000	65.6500	69.7100	+8.481%	34	704	-30.713%
2026-06-15	64.9500	64.9500	62.9700	64.2600	-13.338%	52	724	-24.837%
2026-06-12	77.0100	77.1900	72.4300	74.1500	-6.905%	237	700	-34.862%
2026-06-11	83.7500	88.2000	79.5300	79.6500	-11.283%	27	589	-39.360%
2026-06-10	90.5900	90.5900	89.7800	89.7800	-0.598%	3	592	-46.202%
2026-06-09	80.1000	97.6000	79.1000	90.3200	+11.575%	161	589	-46.523%
2026-06-08	81.0600	81.0600	79.0500	80.9500	-5.828%	98	515	-40.334%
2026-06-05	76.3000	88.8800	76.3000	85.9600	+20.477%	109	537	-43.811%
2026-06-04	73.9000	75.0000	71.3500	71.3500	+6.493%	14	531	-32.306%
2026-06-03	69.1500	70.4000	67.0000	67.0000	-8.657%	42	531	-27.910%
2026-06-02	73.3500	73.3500	73.3500	73.3500	-1.676%	1	535	-34.151%
2026-06-01	76.4300	80.0000	74.4000	74.6000	-0.600%	73	534	-35.255%
2026-05-29	72.7000	75.6000	72.2500	75.0500	+3.660%	102	546	-35.643%
2026-05-28	77.6000	77.6000	71.9600	72.4000	-8.063%	87	507	-33.287%
2026-05-27	75.7700	80.6400	75.7700	78.7500	+1.091%	127	490	-38.667%
2026-05-26	79.4000	81.9500	77.7000	77.9000	-10.614%	71	418	-37.997%
2026-05-22	83.0000	87.1500	82.8200	87.1500	-5.375%	81	357	-44.578%
2026-05-21	94.2000	95.7500	92.1000	92.1000	-2.021%	33	347	-47.557%
2026-05-20	98.3000	98.3000	93.5000	94.0000	-11.737%	23	347	-48.617%
2026-05-19	100.3100	111.5500	99.1600	106.5000	+1.197%	69	351	-54.648%
2026-05-18	97.4000	105.2400	97.4000	105.2400	+7.443%	30	351	-54.105%
2026-05-15	97.1000	97.9500	96.6500	97.9500	+6.816%	5	351	-50.689%
2026-05-14	91.4500	91.7000	91.4500	91.7000	-2.187%	5	349	-47.328%
2026-05-13	93.7500	93.7500	91.7900	93.7500	+1.902%	9	322	-48.480%
2026-05-12	93.9700	96.7000	88.1500	92.0000	+3.615%	113	322	-47.500%
2026-05-11	86.9000	91.0200	86.9000	88.7900	-1.014%	145	322	-45.602%
2026-05-08	96.9200	96.9200	89.5000	89.7000	-14.661%	70	275	-46.154%
2026-05-07	101.9000	105.1100	101.9000	105.1100	+4.608%	6	227	-54.048%
2026-05-06	96.3100	106.7400	96.3100	100.4800	-24.309%	41	225	-51.931%
2026-05-05	132.7500	132.7500	132.7500	132.7500	-2.174%	1	211	-63.616%
2026-05-04	129.2200	137.6500	129.2200	135.7000	-9.382%	409	211	-64.407%
2026-04-28	149.7500	149.7500	149.7500	149.7500	+4.538%	5	20	-67.746%
2026-04-27	143.2500	143.2500	143.2500	143.2500	+0.937%	5	15	-66.283%
2026-04-24	141.9200	141.9200	141.9200	141.9200	-27.610%	10	11	-65.967%
2026-04-15	196.1000	196.1000	196.0500	196.0500	-15.280%	2	1	-75.363%
2025-12-11	236.4600	236.4600	231.4100	231.4100	+1.696%	15	273	-79.128%
2025-12-09	227.5500	227.5500	227.5500	227.5500	-2.402%	5	281	-78.774%
2025-12-01	233.1500	233.1500	233.1500	233.1500	-1.040%	20	276	-79.284%
2025-11-24	235.6000	235.6000	235.6000	235.6000	-3.766%	25	296	-79.499%
2025-11-20	244.8200	244.8200	244.8200	244.8200	+22.233%	4	321	-80.271%
2025-11-12	199.6800	200.2900	199.6800	200.2900	-5.367%	5	323	-75.885%
2025-11-10	211.6500	211.6500	211.6500	211.6500	-1.805%	15	318	-77.179%
2025-11-06	215.7700	215.7700	215.5400	215.5400	+6.888%	2	330	-77.591%
2025-11-05	202.5900	202.5900	201.6500	201.6500	-1.730%	2	332	-76.048%
2025-11-04	205.2000	205.2000	205.2000	205.2000	+0.811%	1	334	-76.462%
2025-11-03	206.1500	206.1500	203.5500	203.5500	-0.440%	30	304	-76.271%
2025-10-31	205.2000	205.2000	204.4500	204.4500	+1.985%	30	304	-76.376%
2025-10-29	201.7200	201.7200	200.4700	200.4700	+0.516%	2	287	-75.907%
2025-10-28	199.4400	199.4400	199.4400	199.4400	-2.641%	1	285	-75.782%
2025-10-27	204.8500	204.8500	204.8500	204.8500	-0.520%	1	283	-76.422%
2025-10-24	205.9200	205.9200	205.9200	205.9200	-8.067%	2	283	-76.544%
2025-10-22	224.8200	225.1200	223.9900	223.9900	+3.517%	4	283	-78.437%
2025-10-21	216.3800	216.3800	216.3800	216.3800	-2.179%	1	280	-77.678%
2025-10-09	220.0500	221.6500	220.0500	221.2000	-0.740%	14	279	-78.165%
2025-10-08	233.6000	233.6000	222.4000	222.8500	-6.777%	16	0	-78.326%
2025-10-07	235.2000	241.6000	234.0500	239.0500	0.000%	289	0	-79.795%