Dark

AMD20270115P480
AMD Jan 15 2027 480.00 Put (AMD270115P00480000)
option OPRA

EOD

Sep 3, 2026

65.73-1.158%(-0.77)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	71.4000	71.7000	64.6500	65.7300	-1.158%	20	992	0.000%
2026-09-02	66.5000	66.5000	66.5000	66.5000	-2.421%	1	1,003	-1.158%
2026-09-01	66.9000	69.4500	65.9500	68.1500	+7.747%	46	1,002	-3.551%
2026-08-31	64.1000	64.2200	63.2500	63.2500	-1.234%	37	1,030	+3.921%
2026-08-28	63.4800	64.3300	60.8500	64.0400	-1.203%	45	1,013	+2.639%
2026-08-27	64.0000	64.8200	62.1700	64.8200	+2.272%	38	1,037	+1.404%
2026-08-26	62.0000	63.3800	61.0000	63.3800	-2.642%	44	1,031	+3.708%
2026-08-25	66.2100	67.0000	64.2600	65.1000	-12.418%	31	1,007	+0.968%
2026-08-24	75.0000	76.8500	74.1800	74.3300	+7.181%	12	1,011	-11.570%
2026-08-21	72.3500	72.3500	69.3500	69.3500	-6.284%	8	1,010	-5.220%
2026-08-20	70.5000	74.0000	70.5000	74.0000	+3.280%	18	1,010	-11.176%
2026-08-19	66.0300	73.2300	66.0300	71.6500	+9.557%	71	1,006	-8.262%
2026-08-18	67.5000	68.7500	65.4000	65.4000	+12.371%	44	979	+0.505%
2026-08-17	57.0700	58.2000	56.3000	58.2000	+1.042%	53	985	+12.938%
2026-08-14	63.0000	63.5000	57.6000	57.6000	-13.279%	39	936	+14.115%
2026-08-13	64.7500	66.4200	64.7500	66.4200	-4.156%	4	906	-1.039%
2026-08-12	67.7600	69.4000	65.4000	69.3000	-3.549%	89	903	-5.152%
2026-08-11	76.2700	76.2700	71.4000	71.8500	-2.112%	67	853	-8.518%
2026-08-10	74.4500	75.9000	73.4000	73.4000	-0.811%	10	845	-10.450%
2026-08-07	72.4000	76.0500	72.4000	74.0000	-1.857%	37	838	-11.176%
2026-08-06	83.0200	83.2500	74.1500	75.4000	-5.985%	28	821	-12.825%
2026-08-05	84.1200	84.1200	75.3500	80.2000	+15.396%	31	812	-18.042%
2026-08-04	72.9900	72.9900	69.5000	69.5000	-17.800%	20	805	-5.424%
2026-08-03	93.5200	93.8000	80.9800	84.5500	+1.867%	207	810	-22.259%
2026-07-31	75.3000	83.3500	73.5000	83.0000	+0.533%	41	688	-20.807%
2026-07-30	95.2200	95.2200	82.5600	82.5600	-20.692%	51	704	-20.385%
2026-07-29	104.0000	110.2000	102.3900	104.1000	+8.325%	433	701	-36.859%
2026-07-28	99.5100	102.0500	96.1000	96.1000	+14.065%	10	543	-31.602%
2026-07-27	82.4000	90.3200	79.9900	84.2500	+9.558%	52	539	-21.982%
2026-07-24	77.0000	77.0000	76.9000	76.9000	+4.811%	11	517	-14.525%
2026-07-23	72.5000	73.4000	72.5000	73.3700	+6.026%	58	517	-10.413%
2026-07-22	71.5000	71.5000	68.7500	69.2000	-5.010%	18	483	-5.014%
2026-07-21	77.0700	77.0700	72.8400	72.8500	-11.804%	47	495	-9.774%
2026-07-20	81.7500	84.5000	80.5900	82.6000	-7.606%	10	525	-20.424%
2026-07-17	98.1500	98.1500	85.8700	89.4000	+2.043%	152	527	-26.477%
2026-07-16	82.1100	89.5500	82.1100	87.6100	+12.827%	26	481	-24.974%
2026-07-15	77.2000	77.8500	77.2000	77.6500	+10.628%	20	473	-15.351%
2026-07-14	69.8300	70.1900	68.2900	70.1900	-7.790%	32	473	-6.354%
2026-07-13	76.1200	76.1200	76.1200	76.1200	+9.746%	1	473	-13.650%
2026-07-10	70.5300	70.7000	69.3600	69.3600	-5.375%	41	473	-5.234%
2026-07-09	75.0100	75.3500	72.5500	73.3000	-13.254%	15	473	-10.327%
2026-07-08	82.8900	87.9500	82.7600	84.5000	+2.053%	45	482	-22.213%
2026-07-07	84.8000	88.8000	82.8000	82.8000	+12.883%	11	454	-20.616%
2026-07-06	70.4200	73.3500	70.4200	73.3500	-13.349%	3	445	-10.389%
2026-07-02	82.8000	86.0500	82.8000	84.6500	+16.038%	9	445	-22.351%
2026-07-01	72.1500	72.9500	70.9900	72.9500	+10.782%	22	445	-9.897%
2026-06-30	72.4800	72.4800	65.4500	65.8500	-12.781%	46	437	-0.182%
2026-06-29	87.1300	87.1300	75.5000	75.5000	-9.353%	16	426	-12.940%
2026-06-26	82.2600	83.3100	82.2600	83.2900	-0.192%	13	436	-21.083%
2026-06-24	84.6300	84.6300	83.4500	83.4500	-1.359%	13	434	-21.234%
2026-06-23	86.0700	86.0700	84.3000	84.6000	+10.762%	158	421	-22.305%
2026-06-22	75.8500	77.0800	75.8500	76.3800	-5.878%	22	267	-13.943%
2026-06-18	81.7500	81.7500	80.4100	81.1500	-7.098%	47	231	-19.002%
2026-06-17	84.4500	87.4500	84.4500	87.3500	-0.422%	37	231	-24.751%
2026-06-16	84.6800	87.7200	84.6400	87.7200	+10.856%	16	215	-25.068%
2026-06-15	78.3000	79.1300	76.9900	79.1300	-11.339%	81	211	-16.934%
2026-06-12	88.4500	89.2500	88.4500	89.2500	-7.350%	4	198	-26.353%
2026-06-11	96.3300	96.3300	96.3300	96.3300	-13.224%	1	198	-31.766%
2026-06-10	111.0100	111.0100	111.0100	111.0100	+6.792%	5	198	-40.789%
2026-06-09	96.2500	108.5000	96.2500	103.9500	+7.553%	8	203	-36.768%
2026-06-08	97.2400	97.2400	96.6500	96.6500	-7.067%	12	201	-31.992%
2026-06-05	95.1200	104.6500	93.9500	104.0000	+22.888%	63	191	-36.798%
2026-06-04	85.0700	85.0700	84.6300	84.6300	+3.308%	4	159	-22.333%
2026-06-03	82.0600	84.8000	81.9200	81.9200	-7.820%	9	158	-19.763%
2026-06-02	89.0000	89.9500	88.5000	88.8700	-1.877%	158	160	-26.038%
2026-06-01	93.5100	96.6200	90.3500	90.5700	-0.308%	16	76	-27.426%
2026-05-29	87.6000	91.5000	87.6000	90.8500	+2.713%	36	67	-27.650%
2026-05-28	89.0000	89.0000	86.6100	88.4500	-6.963%	11	47	-25.687%
2026-05-27	98.0000	98.0000	95.0000	95.0700	+1.300%	17	47	-30.861%
2026-05-26	97.1200	97.4200	93.8500	93.8500	-10.380%	7	38	-29.963%
2026-05-22	100.7500	104.7200	98.0000	104.7200	-5.912%	16	34	-37.233%
2026-05-21	112.1500	112.2000	111.1200	111.3000	-1.286%	10	32	-40.943%
2026-05-20	113.0500	113.0500	112.6500	112.7500	-10.714%	4	32	-41.703%
2026-05-19	126.3200	126.3200	126.2800	126.2800	+7.126%	2	28	-47.949%
2026-05-15	116.3000	117.8800	116.3000	117.8800	+6.198%	5	28	-44.240%
2026-05-14	113.0000	113.0000	111.0000	111.0000	-3.888%	3	24	-40.784%
2026-05-13	115.4900	115.4900	115.4900	115.4900	-0.440%	14	16	-43.086%
2026-05-12	116.0000	116.0000	116.0000	116.0000	+9.218%	5	16	-43.336%
2026-05-11	104.6500	106.2100	104.6500	106.2100	-7.224%	4	16	-38.113%
2026-05-08	114.4800	114.4800	114.4800	114.4800	-10.120%	1	13	-42.584%
2026-05-07	123.0400	127.4800	123.0400	127.3700	+7.395%	3	12	-48.394%
2026-05-06	118.6000	118.6000	118.6000	118.6000	-56.865%	10	10	-44.578%
2026-03-11	274.9500	274.9500	274.9500	274.9500	+11.055%	1	1	-76.094%
2026-01-20	247.5800	247.5800	247.5800	247.5800	+1.426%	1	1	-73.451%
2025-11-11	244.0000	244.1000	244.0000	244.1000	+5.584%	2	10	-73.073%
2025-10-27	231.2700	231.2700	231.1900	231.1900	-11.760%	2	8	-71.569%
2025-10-10	254.3000	262.0000	254.3000	262.0000	0.000%	8	8	-74.912%