Dark

AMD20270115P490
AMD Jan 15 2027 490.00 Put (AMD270115P00490000)
option OPRA

EOD

Sep 3, 2026

71.68-2.036%(-1.49)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	80.0400	80.0400	71.0000	71.6800	-2.036%	12	832	0.000%
2026-09-02	75.5700	75.5700	73.1700	73.1700	-0.921%	11	832	-2.036%
2026-09-01	73.5700	73.8500	72.5000	73.8500	+9.084%	6	833	-2.938%
2026-08-31	69.3100	70.4000	67.7000	67.7000	-3.022%	15	831	+5.879%
2026-08-28	68.7000	69.8100	68.7000	69.8100	-2.158%	12	827	+2.679%
2026-08-27	70.8900	71.3500	70.8800	71.3500	+4.696%	3	817	+0.463%
2026-08-26	65.7000	68.1500	65.7000	68.1500	-2.782%	7	815	+5.180%
2026-08-25	69.7500	72.0000	69.7500	70.1000	-12.811%	30	813	+2.254%
2026-08-24	83.5000	83.5500	79.0000	80.4000	+6.801%	17	820	-10.846%
2026-08-21	78.7000	78.7000	75.2800	75.2800	-5.189%	2	829	-4.782%
2026-08-20	76.3000	79.4000	76.2500	79.4000	+2.386%	11	829	-9.723%
2026-08-19	77.6400	77.8500	76.8700	77.5500	+6.671%	7	824	-7.569%
2026-08-18	70.1700	74.4000	69.5000	72.7000	+16.600%	24	824	-1.403%
2026-08-17	63.0400	63.0400	59.8000	62.3500	-0.431%	53	819	+14.964%
2026-08-14	70.0000	70.0000	62.6200	62.6200	-15.057%	31	815	+14.468%
2026-08-13	69.1700	73.7200	69.1700	73.7200	-1.113%	38	807	-2.767%
2026-08-12	72.9500	74.5500	71.5000	74.5500	-5.405%	48	799	-3.850%
2026-08-11	78.8100	78.8100	78.8100	78.8100	-0.241%	2	798	-9.047%
2026-08-10	81.9000	81.9000	79.0000	79.0000	-1.201%	58	798	-9.266%
2026-08-07	79.8600	82.8000	79.8600	79.9600	-0.349%	74	822	-10.355%
2026-08-06	89.3000	90.9500	79.8200	80.2400	-7.022%	209	831	-10.668%
2026-08-05	90.1000	90.1000	81.1500	86.3000	+12.078%	123	730	-16.941%
2026-08-04	80.1900	80.1900	74.6000	77.0000	-13.629%	65	763	-6.909%
2026-08-03	98.0000	98.5000	88.1500	89.1500	+1.249%	12	738	-19.596%
2026-07-31	80.6000	88.9500	80.6000	88.0500	+1.184%	475	742	-18.592%
2026-07-30	90.5500	90.5500	87.0200	87.0200	-21.284%	170	552	-17.628%
2026-07-29	117.1500	117.1500	110.0700	110.5500	+6.554%	103	507	-35.161%
2026-07-28	106.0000	108.8500	103.7500	103.7500	+15.329%	24	504	-30.911%
2026-07-27	87.3700	96.0700	87.3700	89.9600	+9.774%	55	496	-20.320%
2026-07-24	77.1000	81.9500	77.1000	81.9500	+5.674%	5	502	-12.532%
2026-07-23	76.3500	77.5500	76.3500	77.5500	+6.671%	27	502	-7.569%
2026-07-22	76.5500	76.5500	72.7000	72.7000	-7.858%	16	476	-1.403%
2026-07-21	81.4000	81.4000	78.9000	78.9000	-12.615%	9	484	-9.151%
2026-07-20	88.3900	90.2900	87.3000	90.2900	-4.455%	27	485	-20.611%
2026-07-17	106.8000	107.4300	90.5800	94.5000	+3.448%	57	480	-24.148%
2026-07-16	89.2200	95.1400	87.3500	91.3500	+11.064%	26	447	-21.533%
2026-07-15	78.6200	87.0900	78.6200	82.2500	+10.092%	15	443	-12.851%
2026-07-14	69.8300	74.7100	69.8300	74.7100	-8.331%	26	443	-4.056%
2026-07-13	77.5800	81.5000	77.2600	81.5000	+8.522%	12	424	-12.049%
2026-07-10	77.3800	77.3800	74.7000	75.1000	-5.416%	6	417	-4.554%
2026-07-09	79.4000	79.4000	79.4000	79.4000	-12.236%	4	414	-9.723%
2026-07-08	93.7800	95.7500	90.4700	90.4700	+0.299%	24	414	-20.769%
2026-07-07	90.4400	93.7900	88.9200	90.2000	+14.206%	14	414	-20.532%
2026-07-06	83.2000	83.2000	75.0800	78.9800	-13.636%	6	408	-9.243%
2026-07-02	84.9000	91.9400	84.9000	91.4500	+18.152%	11	409	-21.618%
2026-07-01	76.0000	77.4000	75.8500	77.4000	+8.953%	26	409	-7.390%
2026-06-30	74.1600	74.1600	71.0400	71.0400	-11.697%	32	389	+0.901%
2026-06-29	92.6200	92.6200	80.4500	80.4500	-6.779%	15	389	-10.901%
2026-06-26	87.0000	89.8000	86.0500	86.3000	-3.034%	29	387	-16.941%
2026-06-25	82.0500	91.8900	80.2900	89.0000	-6.088%	7	385	-19.461%
2026-06-24	92.7000	94.7700	92.2700	94.7700	+4.776%	16	388	-24.364%
2026-06-23	91.9500	91.9500	90.4500	90.4500	+11.200%	5	382	-20.752%
2026-06-22	82.4500	82.4500	81.3400	81.3400	-5.198%	23	379	-11.876%
2026-06-18	86.4300	87.0500	85.6200	85.8000	-7.593%	9	364	-16.457%
2026-06-17	93.0000	93.0000	89.5000	92.8500	+5.511%	8	364	-22.800%
2026-06-16	85.3800	88.0000	85.3800	88.0000	+5.288%	6	358	-18.545%
2026-06-15	87.5200	87.5200	82.1000	83.5800	-10.274%	32	362	-14.238%
2026-06-12	95.6000	95.6000	93.0800	93.1500	-16.570%	23	358	-23.049%
2026-06-11	111.6500	111.6500	111.6500	111.6500	-4.613%	1	341	-35.799%
2026-06-10	111.2100	117.1500	108.9200	117.0500	+4.146%	54	341	-38.761%
2026-06-09	103.0000	119.0900	103.0000	112.3900	+9.542%	6	304	-36.222%
2026-06-08	102.0500	103.2300	102.0500	102.6000	-6.207%	11	304	-30.136%
2026-06-05	98.3000	110.7000	98.3000	109.3900	+21.315%	68	299	-34.473%
2026-06-04	95.1000	97.7900	88.4000	90.1700	+4.666%	36	256	-20.506%
2026-06-03	89.2500	89.6000	86.1500	86.1500	-8.739%	22	250	-16.796%
2026-06-02	95.5500	96.6500	94.0000	94.4000	-1.667%	76	234	-24.068%
2026-06-01	99.2800	101.3000	96.0000	96.0000	-1.285%	6	233	-25.333%
2026-05-29	93.1400	97.2500	92.7000	97.2500	+3.513%	7	233	-26.293%
2026-05-28	100.4500	100.4500	93.0800	93.9500	-6.786%	7	231	-23.704%
2026-05-27	99.4500	103.6000	99.4500	100.7900	+0.871%	111	229	-28.882%
2026-05-26	102.8900	103.4000	99.6400	99.9200	-9.328%	147	141	-28.263%
2026-05-22	109.5000	110.2000	109.4500	110.2000	-6.452%	3	41	-34.955%
2026-05-21	117.6900	117.8000	117.6800	117.8000	-1.390%	10	32	-39.151%
2026-05-20	119.4600	119.4600	119.4600	119.4600	-7.517%	1	32	-39.997%
2026-05-18	129.2400	129.2400	129.1700	129.1700	+3.419%	2	30	-44.507%
2026-05-15	123.6500	124.9000	122.6000	124.9000	+6.935%	8	30	-42.610%
2026-05-14	116.8000	116.8000	116.8000	116.8000	-3.511%	2	24	-38.630%
2026-05-12	121.2500	121.2500	121.0500	121.0500	+3.594%	2	23	-40.785%
2026-05-08	117.0400	117.0400	116.8500	116.8500	-7.774%	4	23	-38.656%
2026-05-06	125.4000	126.7000	125.4000	126.7000	-21.872%	21	21	-43.425%
2026-05-05	162.1700	162.1700	162.1700	162.1700	-32.440%	1	1	-55.799%
2025-11-04	241.2500	241.2500	240.0400	240.0400	0.000%	2	1	-70.138%