Dark

AMD20270115P460
AMD Jan 15 2027 460.00 Put (AMD270115P00460000)
option OPRA

EOD

Sep 3, 2026

54.25-1.987%(-1.10)2,623

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	59.5800	59.5800	53.2500	54.2500	-1.987%	2,623	3,632	0.000%
2026-09-02	54.6500	55.3500	54.6500	55.3500	+0.272%	3	1,441	-1.987%
2026-09-01	55.8000	56.5500	55.2000	55.2000	+7.918%	111	1,441	-1.721%
2026-08-31	52.6500	53.5000	51.1500	51.1500	-3.290%	425	1,381	+6.061%
2026-08-28	52.1000	54.2700	52.1000	52.8900	-2.327%	27	1,097	+2.571%
2026-08-27	53.4000	54.1500	53.4000	54.1500	+4.135%	3	1,099	+0.185%
2026-08-26	50.1300	52.0000	50.1300	52.0000	-3.704%	2	1,098	+4.327%
2026-08-25	56.0500	56.0500	52.4000	54.0000	-13.848%	41	1,100	+0.463%
2026-08-24	64.1600	64.8000	62.2600	62.6800	+7.329%	11	1,090	-13.449%
2026-08-21	60.0500	60.7000	58.3000	58.4000	-2.276%	33	1,091	-7.106%
2026-08-20	59.0500	62.6500	59.0500	59.7600	-0.117%	133	1,065	-9.220%
2026-08-19	61.5200	61.5500	59.8300	59.8300	+3.962%	73	1,055	-9.326%
2026-08-18	57.5500	57.5500	57.5500	57.5500	+18.831%	3	1,026	-5.734%
2026-08-17	47.8000	48.6000	45.6200	48.4300	+0.436%	47	1,023	+12.017%
2026-08-14	54.0800	54.0800	48.2200	48.2200	-12.007%	25	999	+12.505%
2026-08-13	54.4000	54.8000	54.2500	54.8000	-5.190%	28	988	-1.004%
2026-08-12	56.3900	57.8000	55.2500	57.8000	-5.324%	18	980	-6.142%
2026-08-11	65.5700	65.5700	61.0500	61.0500	-1.928%	49	974	-11.138%
2026-08-10	65.9000	65.9000	62.2500	62.2500	-4.378%	9	964	-12.851%
2026-08-07	64.6000	65.8500	63.8000	65.1000	+0.930%	124	963	-16.667%
2026-08-06	70.1600	70.1600	64.1500	64.5000	-7.261%	28	968	-15.891%
2026-08-05	69.8500	70.3800	67.8000	69.5500	+15.187%	14	946	-21.999%
2026-08-04	60.8500	60.9000	60.2900	60.3800	-15.576%	118	929	-10.152%
2026-08-03	78.4400	81.1300	70.8000	71.5200	+0.238%	22	952	-24.147%
2026-07-31	63.5200	71.9000	63.5200	71.3500	-1.627%	15	958	-23.966%
2026-07-30	76.0000	76.0000	70.8400	72.5300	-20.628%	528	956	-25.203%
2026-07-29	91.0500	97.7000	88.0000	91.3800	+6.877%	31	603	-40.633%
2026-07-28	88.3700	91.5800	85.1500	85.5000	+10.823%	33	595	-36.550%
2026-07-27	74.2500	79.4200	74.2500	77.1500	+14.466%	29	595	-29.682%
2026-07-24	62.6500	67.4000	62.6500	67.4000	+0.883%	14	597	-19.510%
2026-07-23	66.8100	66.8100	66.8100	66.8100	+9.489%	1	589	-18.800%
2026-07-22	60.1100	61.0200	59.5500	61.0200	-1.976%	18	589	-11.095%
2026-07-21	65.6000	65.6000	62.2500	62.2500	-13.180%	3	586	-12.851%
2026-07-20	72.7500	72.7500	71.7000	71.7000	-8.195%	2	584	-24.338%
2026-07-17	86.1000	87.8100	75.3200	78.1000	+1.297%	82	583	-30.538%
2026-07-16	77.2500	77.5500	77.0000	77.1000	+8.485%	12	559	-29.637%
2026-07-15	63.3000	71.0700	63.3000	71.0700	+19.045%	2	556	-23.667%
2026-07-14	61.5900	61.5900	59.7000	59.7000	-9.887%	5	557	-9.129%
2026-07-13	66.7400	66.7400	62.2500	66.2500	+8.287%	30	554	-18.113%
2026-07-10	62.9400	62.9600	61.1800	61.1800	-7.233%	3	557	-11.327%
2026-07-09	64.0000	66.0000	64.0000	65.9500	-11.059%	11	556	-17.741%
2026-07-08	77.3500	77.3500	74.1000	74.1500	-4.446%	27	549	-26.837%
2026-07-07	77.6000	77.6000	77.6000	77.6000	+20.609%	6	539	-30.090%
2026-07-06	61.3600	64.9500	61.3500	64.3400	-13.405%	169	540	-15.682%
2026-07-02	71.2500	74.3000	71.2500	74.3000	+16.003%	18	467	-26.985%
2026-07-01	62.0000	64.0500	61.9000	64.0500	+11.101%	26	467	-15.301%
2026-06-30	62.5900	62.5900	57.6500	57.6500	-13.047%	3	475	-5.898%
2026-06-29	77.0000	77.0000	66.3000	66.3000	-8.184%	72	474	-18.175%
2026-06-26	73.0000	73.0000	71.4200	72.2100	+2.208%	137	485	-24.872%
2026-06-25	73.4500	73.4500	70.6500	70.6500	-8.247%	6	388	-23.213%
2026-06-24	72.5400	77.0000	72.5400	77.0000	+5.929%	3	387	-29.545%
2026-06-23	77.4300	77.4300	72.6200	72.6900	+8.154%	12	386	-25.368%
2026-06-22	68.0000	68.0000	67.1300	67.2100	-4.856%	3	379	-19.283%
2026-06-18	71.7000	71.8500	70.6200	70.6400	-7.961%	6	378	-23.202%
2026-06-17	74.5800	76.9500	74.0800	76.7500	-1.476%	39	378	-29.316%
2026-06-16	71.9400	77.9000	71.9400	77.9000	+13.030%	32	372	-30.359%
2026-06-15	68.8400	69.5000	68.8400	68.9200	-11.799%	5	368	-21.286%
2026-06-12	77.7400	78.7500	77.7400	78.1400	-17.443%	21	364	-30.573%
2026-06-11	93.0800	94.6500	93.0800	94.6500	-4.055%	2	371	-42.684%
2026-06-10	98.2000	98.6500	97.7300	98.6500	+4.480%	3	371	-45.008%
2026-06-09	88.9200	103.2500	88.9200	94.4200	+10.887%	60	373	-42.544%
2026-06-08	85.9000	86.4500	85.1500	85.1500	-7.052%	52	339	-36.289%
2026-06-05	83.0000	94.5700	83.0000	91.6100	+22.359%	29	340	-40.782%
2026-06-04	81.2700	81.2700	74.8700	74.8700	+0.295%	5	339	-27.541%
2026-06-03	73.9500	74.6500	73.9500	74.6500	-3.303%	14	338	-27.328%
2026-06-02	78.5700	78.5700	77.2000	77.2000	-2.832%	13	337	-29.728%
2026-06-01	81.9500	85.4000	79.4500	79.4500	-0.861%	7	329	-31.718%
2026-05-29	77.2000	80.1400	77.2000	80.1400	+2.902%	80	326	-32.306%
2026-05-28	78.1500	78.6000	77.1800	77.8800	-7.834%	103	312	-30.342%
2026-05-27	85.6900	85.8500	83.6600	84.5000	+1.173%	26	213	-35.799%
2026-05-26	84.6500	86.3500	82.8000	83.5200	-8.771%	7	209	-35.045%
2026-05-22	91.0000	91.5500	90.2100	91.5500	-7.385%	6	208	-40.743%
2026-05-21	101.0600	101.2900	98.7500	98.8500	-0.952%	9	205	-45.119%
2026-05-20	99.7800	99.8000	99.7800	99.8000	-7.421%	3	205	-45.641%
2026-05-19	107.8000	107.8000	107.8000	107.8000	-0.746%	1	206	-49.675%
2026-05-18	108.7000	108.7000	108.6100	108.6100	+4.433%	2	206	-50.051%
2026-05-15	106.5600	106.5600	101.7600	104.0000	+6.732%	113	206	-47.837%
2026-05-14	97.4400	97.4400	97.4400	97.4400	-0.113%	2	150	-44.325%
2026-05-13	100.7000	101.5000	97.5500	97.5500	-2.255%	11	147	-44.387%
2026-05-12	98.4000	99.8000	98.4000	99.8000	+4.667%	14	147	-45.641%
2026-05-11	92.3000	95.3500	91.6000	95.3500	-3.247%	51	147	-43.104%
2026-05-08	102.4000	102.4000	98.5500	98.5500	-6.499%	128	115	-44.952%
2026-05-06	105.4000	105.4000	105.4000	105.4000	-23.706%	10	51	-48.529%
2026-05-05	139.3000	139.3000	138.1500	138.1500	-1.532%	33	47	-60.731%
2026-05-01	140.3000	140.3000	140.3000	140.3000	-3.268%	6	26	-61.333%
2026-04-24	145.0000	145.1500	144.9700	145.0400	-24.063%	14	26	-62.597%
2026-04-16	198.0500	198.7000	191.0000	191.0000	-11.656%	46	26	-71.597%
2025-10-24	217.1500	217.1500	216.2000	216.2000	-5.836%	10	12	-74.907%
2025-10-09	228.9500	230.5500	228.9500	229.6000	0.000%	7	7	-76.372%