Dark

AMD20270115P470
AMD Jan 15 2027 470.00 Put (AMD270115P00470000)
option OPRA

EOD

Sep 3, 2026

59.77-2.177%(-1.33)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	65.2500	65.2500	58.9000	59.7700	-2.177%	83	790	0.000%
2026-09-02	60.8000	61.1000	60.8000	61.1000	-1.372%	3	814	-2.177%
2026-09-01	63.2700	63.2700	61.0900	61.9500	+7.720%	5	815	-3.519%
2026-08-31	58.2000	58.6800	56.8400	57.5100	-0.433%	112	814	+3.930%
2026-08-28	57.8000	60.0000	56.4500	57.7600	-2.581%	292	831	+3.480%
2026-08-27	57.6700	60.0000	57.6700	59.2900	+3.167%	34	600	+0.810%
2026-08-26	56.8800	57.4700	56.8800	57.4700	-0.914%	3	576	+4.002%
2026-08-25	62.0000	62.0000	58.0000	58.0000	-15.081%	42	577	+3.052%
2026-08-24	68.5000	68.5000	67.5000	68.3000	+7.339%	44	578	-12.489%
2026-08-21	62.2000	65.6500	62.2000	63.6300	-2.258%	19	588	-6.066%
2026-08-20	66.2500	67.5000	65.1000	65.1000	-1.587%	21	590	-8.187%
2026-08-19	66.3500	66.5500	65.8800	66.1500	+7.631%	55	590	-9.645%
2026-08-18	60.0000	62.5000	60.0000	61.4600	+16.072%	12	545	-2.750%
2026-08-17	52.4000	52.9500	50.3800	52.9500	-2.144%	15	544	+12.880%
2026-08-14	58.8800	58.8800	54.1100	54.1100	-9.711%	18	544	+10.460%
2026-08-13	59.0400	59.9300	58.9700	59.9300	-2.632%	14	531	-0.267%
2026-08-12	61.5700	61.8500	59.9500	61.5500	-6.601%	206	531	-2.892%
2026-08-11	67.4500	68.8500	65.9000	65.9000	-2.659%	7	528	-9.302%
2026-08-10	72.3800	72.3800	67.7000	67.7000	-3.078%	13	525	-11.713%
2026-08-07	70.5500	70.6000	68.8500	69.8500	+0.576%	59	527	-14.431%
2026-08-06	72.0000	72.4000	69.0500	69.4500	-6.149%	8	507	-13.938%
2026-08-05	75.8000	76.0000	73.0000	74.0000	+12.650%	17	508	-19.230%
2026-08-04	70.0500	70.0500	64.4000	65.6900	-15.074%	15	507	-9.012%
2026-08-03	86.9500	86.9500	77.3500	77.3500	-1.213%	16	509	-22.728%
2026-07-31	75.5200	78.3500	75.5100	78.3000	-0.508%	24	518	-23.665%
2026-07-30	78.0500	78.7000	78.0500	78.7000	-19.636%	3	520	-24.053%
2026-07-29	102.1500	105.3800	97.6700	97.9300	+5.928%	22	520	-38.967%
2026-07-28	93.8400	94.9300	89.4500	92.4500	+12.074%	23	520	-35.349%
2026-07-27	85.1600	85.1600	81.9600	82.4900	+15.209%	20	513	-27.543%
2026-07-24	69.5500	71.6000	69.3000	71.6000	+7.831%	5	510	-16.522%
2026-07-23	66.4000	66.4000	66.4000	66.4000	+2.138%	1	508	-9.985%
2026-07-22	65.0900	66.2500	64.4300	65.0100	-3.187%	22	509	-8.060%
2026-07-21	70.7200	70.7200	67.1500	67.1500	-12.451%	4	503	-10.990%
2026-07-20	77.7000	77.7000	75.4600	76.7000	-7.978%	15	502	-22.073%
2026-07-17	91.5000	94.2900	80.7000	83.3500	+2.965%	217	512	-28.290%
2026-07-16	82.6000	82.6000	80.7600	80.9500	+12.042%	26	370	-26.164%
2026-07-15	72.2500	72.2500	72.2500	72.2500	+9.470%	1	357	-17.273%
2026-07-14	61.8000	66.0800	61.8000	66.0000	-5.916%	55	356	-9.439%
2026-07-13	69.3500	70.6500	67.9400	70.1500	+7.263%	14	368	-14.797%
2026-07-10	65.5000	65.8500	65.4000	65.4000	-6.438%	31	358	-8.609%
2026-07-09	68.0600	70.0200	68.0600	69.9000	-13.853%	9	356	-14.492%
2026-07-08	82.5500	82.5500	81.1400	81.1400	+2.063%	14	359	-26.337%
2026-07-07	80.6500	80.6500	79.5000	79.5000	+21.115%	6	349	-24.818%
2026-07-06	65.6400	65.6400	65.6400	65.6400	-17.950%	1	345	-8.943%
2026-07-02	73.5200	80.0000	73.5200	80.0000	+17.561%	80	328	-25.288%
2026-07-01	67.0000	68.0500	66.3500	68.0500	+11.066%	9	328	-12.168%
2026-06-30	66.5900	66.5900	61.2700	61.2700	-14.019%	16	322	-2.448%
2026-06-29	79.9900	79.9900	70.6500	71.2600	-7.274%	26	310	-16.124%
2026-06-26	76.5000	77.6000	76.5000	76.8500	+8.239%	29	298	-22.225%
2026-06-25	71.7200	71.7200	71.0000	71.0000	-10.636%	2	291	-15.817%
2026-06-24	79.4500	79.4500	79.4500	79.4500	0.000%	5	293	-24.770%
2026-06-23	79.8000	79.8000	79.4500	79.4500	+12.759%	3	288	-24.770%
2026-06-22	71.0000	71.6800	70.4600	70.4600	-6.663%	5	288	-15.172%
2026-06-18	76.6000	76.6500	75.3900	75.4900	-8.018%	24	280	-20.824%
2026-06-17	82.3700	82.3700	79.3800	82.0700	+3.376%	32	280	-27.172%
2026-06-16	79.3900	79.3900	79.3900	79.3900	+9.428%	1	280	-24.713%
2026-06-15	72.5500	72.5500	72.5500	72.5500	-13.083%	1	279	-17.615%
2026-06-12	87.7900	87.7900	82.3800	83.4700	-10.267%	11	279	-28.393%
2026-06-11	98.7600	100.6600	93.0200	93.0200	-11.527%	10	283	-35.745%
2026-06-10	95.7700	105.1400	95.7700	105.1400	+2.576%	7	286	-43.152%
2026-06-09	91.1000	109.6500	91.1000	102.5000	+13.035%	21	283	-41.688%
2026-06-08	91.5000	92.9000	89.8200	90.6800	-6.515%	30	271	-34.087%
2026-06-05	90.5500	100.5700	89.7000	97.0000	+21.144%	100	279	-38.381%
2026-06-04	85.2500	85.2500	80.0700	80.0700	+4.258%	2	200	-25.353%
2026-06-03	79.3500	79.3500	76.8000	76.8000	-9.806%	49	198	-22.174%
2026-06-01	87.9800	87.9800	84.9000	85.1500	-0.409%	11	191	-29.806%
2026-05-29	82.8100	85.5000	82.0000	85.5000	+2.579%	19	187	-30.094%
2026-05-28	85.0000	85.0000	82.4600	83.3500	-7.389%	8	183	-28.290%
2026-05-27	86.4500	90.0000	86.4500	90.0000	+0.022%	5	181	-33.589%
2026-05-26	90.0000	90.4700	89.9800	89.9800	-8.184%	30	180	-33.574%
2026-05-22	93.8200	98.2000	93.8200	98.0000	-6.667%	19	155	-39.010%
2026-05-21	107.5000	107.5000	104.8500	105.0000	-8.136%	3	153	-43.076%
2026-05-19	114.3000	114.3000	114.3000	114.3000	-1.013%	1	153	-47.708%
2026-05-18	115.9200	115.9200	115.4700	115.4700	+4.027%	4	150	-48.238%
2026-05-15	109.0800	111.3500	109.0800	111.0000	+6.424%	253	150	-46.153%
2026-05-14	106.0900	106.4500	103.5000	104.3000	-2.959%	12	345	-42.694%
2026-05-12	101.5500	108.4500	101.5500	107.4800	+8.697%	13	336	-44.390%
2026-05-11	98.5300	100.8500	98.5300	98.8800	-17.311%	146	336	-39.553%
2026-05-07	113.8700	119.5800	113.5700	119.5800	+4.739%	6	33	-50.017%
2026-05-06	114.1700	114.1700	114.1700	114.1700	-25.183%	1	32	-47.648%
2026-05-04	152.8500	152.8500	152.5500	152.6000	+6.157%	34	31	-60.832%
2026-05-01	143.7500	143.7500	143.7500	143.7500	-5.558%	1	23	-58.421%
2026-04-24	153.3700	153.3800	152.1200	152.2100	-15.612%	4	23	-60.732%
2026-04-22	180.3700	180.3700	180.3700	180.3700	-12.991%	2	22	-66.863%
2026-04-16	207.2500	207.3000	207.2500	207.3000	-6.668%	40	20	-71.167%
2025-10-27	222.1800	222.1800	222.1100	222.1100	-9.102%	2	16	-73.090%
2025-10-10	244.3500	244.3500	244.3500	244.3500	+1.876%	1	16	-75.539%
2025-10-09	238.0500	240.1500	238.0500	239.8500	0.000%	15	0	-75.080%