Dark

AMD20270115P50
AMD Jan 15 2027 50.00 Put (AMD270115P00050000)
option OPRA

EOD

Jul 20, 2026

0.22000.000%(0.0000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2400	0.2400	0.2200	0.2200	0.000%	29	5,618	0.000%
2026-07-17	0.1700	0.2200	0.1700	0.2200	-12.000%	31	5,628	0.000%
2026-07-09	0.2600	0.2600	0.2500	0.2500	+38.889%	2	5,609	-12.000%
2026-07-08	0.2200	0.3500	0.1800	0.1800	-25.000%	26	5,610	+22.222%
2026-07-06	0.1900	0.2400	0.1900	0.2400	-4.000%	312	5,614	-8.333%
2026-07-02	0.2100	0.2600	0.1900	0.2500	+13.636%	248	5,774	-12.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+10.000%	1	5,774	0.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	0.000%	3	5,775	+10.000%
2026-06-26	0.3500	0.3500	0.2000	0.2000	+17.647%	10	5,778	+10.000%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-10.526%	8	5,784	+29.412%
2026-06-23	0.3300	0.3300	0.1900	0.1900	-20.833%	4	5,784	+15.789%
2026-06-22	0.2300	0.2400	0.2300	0.2400	+4.348%	2	5,780	-8.333%
2026-06-18	0.2400	0.2400	0.2300	0.2300	-37.838%	3	5,782	-4.348%
2026-06-17	0.2700	0.3700	0.2700	0.3700	+85.000%	17	5,782	-40.541%
2026-06-16	0.1900	0.2000	0.1900	0.2000	+17.647%	2	5,771	+10.000%
2026-06-15	0.1700	0.1700	0.1700	0.1700	-29.167%	2	5,772	+29.412%
2026-06-12	0.2400	0.2400	0.2400	0.2400	-25.000%	16	5,770	-8.333%
2026-06-11	0.3200	0.3200	0.3200	0.3200	-8.571%	2	5,775	-31.250%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+12.903%	3	5,773	-37.143%
2026-06-08	0.2500	0.3100	0.2500	0.3100	+29.167%	24	5,771	-29.032%
2026-06-05	0.2400	0.2600	0.2400	0.2400	+20.000%	15	5,764	-8.333%
2026-06-03	0.2000	0.2000	0.2000	0.2000	+5.263%	2	5,759	+10.000%
2026-05-28	0.1800	0.1900	0.1500	0.1900	+11.765%	9	5,761	+15.789%
2026-05-26	0.1900	0.2400	0.1700	0.1700	0.000%	14	5,761	+29.412%
2026-05-15	0.1700	0.1700	0.1700	0.1700	0.000%	1	5,764	+29.412%
2026-05-13	0.1700	0.1700	0.1700	0.1700	0.000%	1	5,764	+29.412%
2026-05-11	0.1900	0.1900	0.1700	0.1700	-15.000%	11	5,764	+29.412%
2026-05-08	0.2000	0.2000	0.2000	0.2000	-13.043%	1	5,759	+10.000%
2026-05-06	0.2400	0.2400	0.2000	0.2300	+27.778%	5	5,758	-4.348%
2026-05-05	0.1900	0.2000	0.1700	0.1800	-10.000%	4	5,756	+22.222%
2026-05-04	0.2000	0.2000	0.2000	0.2000	0.000%	1	5,755	+10.000%
2026-04-30	0.2400	0.2400	0.1800	0.2000	0.000%	752	5,755	+10.000%
2026-04-29	0.2100	0.2100	0.2000	0.2000	-33.333%	5	5,463	+10.000%
2026-04-28	0.2400	0.3000	0.2300	0.3000	+30.435%	8	5,461	-26.667%
2026-04-27	0.2400	0.2400	0.2300	0.2300	+9.524%	2	5,454	-4.348%
2026-04-24	0.2800	0.3200	0.2100	0.2100	-22.222%	32	5,454	+4.762%
2026-04-22	0.2900	0.2900	0.2700	0.2700	-12.903%	24	5,448	-18.519%
2026-04-21	0.2300	0.3100	0.2300	0.3100	+24.000%	18	5,440	-29.032%
2026-04-17	0.2500	0.2500	0.2500	0.2500	-21.875%	1	5,440	-12.000%
2026-04-15	0.3200	0.3200	0.3200	0.3200	+6.667%	3	5,440	-31.250%
2026-04-14	0.3100	0.3200	0.3000	0.3000	-11.765%	7	5,440	-26.667%
2026-04-13	0.3300	0.3400	0.3300	0.3400	-12.821%	11	5,440	-35.294%
2026-04-09	0.3900	0.3900	0.3900	0.3900	+8.333%	1	5,429	-43.590%
2026-04-08	0.4000	0.4000	0.3600	0.3600	-20.000%	6	5,428	-38.889%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	5,429	-51.111%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+4.167%	1	5,429	-56.000%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-15.789%	2	5,429	-54.167%
2026-03-30	0.5700	0.5700	0.5700	0.5700	+18.750%	2	5,429	-61.404%
2026-03-26	0.4800	0.4800	0.4800	0.4800	+6.667%	1	5,427	-54.167%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-2.174%	1	5,426	-51.111%
2026-03-17	0.4800	0.4800	0.4600	0.4600	-11.538%	9	5,426	-52.174%
2026-03-16	0.5000	0.5200	0.4600	0.5200	+6.122%	192	5,426	-57.692%
2026-03-03	0.4900	0.4900	0.4900	0.4900	+11.364%	10	5,326	-55.102%
2026-02-25	0.4400	0.4400	0.4400	0.4400	-8.333%	1	5,316	-50.000%
2026-02-18	0.4800	0.4800	0.4800	0.4800	-4.000%	5	5,316	-54.167%
2026-02-13	0.5200	0.5200	0.5000	0.5000	+11.111%	7	5,315	-56.000%
2026-02-09	0.4800	0.4800	0.4500	0.4500	-16.667%	11	5,315	-51.111%
2026-02-06	0.5400	0.5400	0.5400	0.5400	-3.571%	2	5,323	-59.259%
2026-02-05	0.5600	0.5600	0.5500	0.5600	+3.704%	9	5,321	-60.714%
2026-02-04	0.4900	0.5900	0.4900	0.5400	+22.727%	17	5,312	-59.259%
2026-02-03	0.4100	0.4400	0.4100	0.4400	+10.000%	4	5,303	-50.000%
2026-01-29	0.4000	0.4000	0.4000	0.4000	0.000%	2	5,301	-45.000%
2026-01-28	0.4000	0.4000	0.4000	0.4000	-6.977%	1	5,301	-45.000%
2026-01-23	0.4300	0.4300	0.4300	0.4300	-2.273%	1	5,301	-48.837%
2026-01-13	0.4500	0.4500	0.4400	0.4400	+10.000%	3	5,300	-50.000%
2026-01-12	0.4100	0.4100	0.4000	0.4000	-14.894%	2	5,303	-45.000%
2026-01-07	0.4600	0.4700	0.4600	0.4700	-7.843%	3	5,303	-53.191%
2026-01-06	0.4900	0.5100	0.4900	0.5100	+13.333%	25	5,302	-56.863%
2026-01-02	0.4800	0.4800	0.4500	0.4500	-8.163%	6	5,302	-51.111%
2025-12-31	0.4900	0.4900	0.4900	0.4900	-3.922%	1	5,301	-55.102%
2025-12-23	0.5100	0.5100	0.5100	0.5100	-1.923%	1	5,301	-56.863%
2025-12-19	0.4900	0.5200	0.4900	0.5200	-13.333%	12	5,300	-57.692%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-15.493%	3	5,288	-63.333%
2025-11-28	0.7100	0.7100	0.7100	0.7100	-4.054%	2	5,288	-69.014%
2025-11-26	0.7400	0.7400	0.7400	0.7400	-7.500%	1	5,287	-70.270%
2025-11-25	0.8000	0.8000	0.8000	0.8000	+14.286%	1	5,287	-72.500%
2025-11-24	0.7800	0.7800	0.7000	0.7000	-16.667%	68	5,287	-68.571%
2025-11-21	0.9500	0.9600	0.8400	0.8400	-12.500%	8	5,227	-73.810%
2025-11-20	0.8500	0.9600	0.8500	0.9600	+24.675%	45	5,234	-77.083%
2025-11-19	0.7900	0.8700	0.7700	0.7700	+1.316%	41	5,246	-71.429%
2025-11-18	0.7600	0.7600	0.7600	0.7600	+18.750%	1	5,240	-71.053%
2025-11-14	0.5900	0.6400	0.5900	0.6400	-3.030%	40	5,240	-65.625%
2025-11-13	0.5500	0.6600	0.5500	0.6600	+17.857%	12	5,240	-66.667%
2025-11-12	0.5500	0.5800	0.5500	0.5600	-17.647%	85	5,242	-60.714%
2025-11-10	0.6800	0.6800	0.6800	0.6800	-8.108%	50	5,237	-67.647%
2025-11-07	0.7400	0.7400	0.7400	0.7400	+25.424%	1	5,208	-70.270%
2025-11-05	0.5900	0.5900	0.5900	0.5900	-14.493%	1	5,208	-62.712%
2025-11-04	0.6900	0.6900	0.6900	0.6900	-1.429%	5	5,207	-68.116%
2025-11-03	0.7000	0.7000	0.7000	0.7000	-4.110%	2	5,212	-68.571%
2025-10-31	0.8100	0.8100	0.7300	0.7300	+15.873%	2	5,212	-69.863%
2025-10-28	0.6300	0.6300	0.6200	0.6300	-8.696%	266	5,212	-65.079%
2025-10-24	0.6900	0.7100	0.6600	0.6900	-9.211%	5	5,321	-68.116%
2025-10-14	0.8000	0.8000	0.7600	0.7600	+5.556%	3	5,320	-71.053%
2025-10-13	0.7200	0.7200	0.7200	0.7200	-2.703%	1	5,321	-69.444%
2025-10-10	0.7400	0.7400	0.7400	0.7400	+23.333%	2	5,320	-70.270%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+5.263%	1	5,320	-63.333%
2025-10-06	0.5500	0.6000	0.5500	0.5700	-18.571%	30	5,320	-61.404%
2025-09-22	0.7000	0.7000	0.7000	0.7000	-15.663%	1	5,309	-68.571%
2025-09-18	0.8300	0.8300	0.8300	0.8300	+10.667%	1	5,309	-73.494%
2025-09-15	0.7500	0.7500	0.7500	0.7500	+2.740%	1	5,308	-70.667%
2025-09-10	0.7000	0.7300	0.7000	0.7300	-15.116%	2	5,308	-69.863%
2025-09-08	0.8600	0.8600	0.8600	0.8600	+7.500%	10	5,308	-74.419%
2025-09-02	0.8100	0.8100	0.8000	0.8000	+6.667%	7	5,318	-72.500%
2025-08-28	0.7500	0.7500	0.7500	0.7500	+25.000%	2	5,325	-70.667%
2025-08-13	0.6200	0.6200	0.6000	0.6000	-10.448%	4	5,325	-63.333%
2025-08-08	0.6700	0.6700	0.6700	0.6700	-6.944%	4	5,325	-67.164%
2025-08-06	0.7200	0.7200	0.7200	0.7200	0.000%	8	5,325	-69.444%
2025-08-05	0.7200	0.7200	0.7000	0.7200	0.000%	7	5,325	-69.444%
2025-08-04	0.7700	0.7700	0.6900	0.7200	-11.111%	84	5,325	-69.444%
2025-08-01	0.7900	0.8200	0.7900	0.8100	+24.615%	42	5,370	-72.840%
2025-07-31	0.6700	0.6700	0.6500	0.6500	-5.797%	150	5,410	-66.154%
2025-07-30	0.6500	0.6900	0.6500	0.6900	-1.429%	58	5,510	-68.116%
2025-07-28	0.7000	0.7000	0.7000	0.7000	-6.667%	2	5,517	-68.571%
2025-07-25	0.7400	0.7500	0.7400	0.7500	-8.537%	4	5,518	-70.667%
2025-07-23	0.8200	0.8200	0.8200	0.8200	-9.890%	1	5,521	-73.171%
2025-07-17	0.9300	0.9300	0.9100	0.9100	+1.111%	27	5,521	-75.824%
2025-07-16	0.9000	0.9000	0.9000	0.9000	-5.263%	1	5,544	-75.556%
2025-07-14	0.9500	0.9500	0.9500	0.9500	0.000%	4	5,544	-76.842%
2025-07-11	0.9500	0.9500	0.9500	0.9500	-3.061%	2	5,545	-76.842%
2025-07-10	1.0300	1.0300	0.9400	0.9800	-10.909%	4	5,547	-77.551%
2025-07-08	1.1200	1.1200	1.1000	1.1000	-5.983%	2	5,547	-80.000%
2025-07-07	1.1700	1.1700	1.1700	1.1700	+4.464%	5	5,546	-81.197%
2025-07-03	1.1300	1.1300	1.1200	1.1200	-7.438%	3	5,549	-80.357%
2025-07-02	1.2100	1.2100	1.2100	1.2100	-1.626%	1	5,549	-81.818%
2025-07-01	1.2300	1.2300	1.2300	1.2300	+6.957%	2	5,549	-82.114%
2025-06-30	1.1500	1.1500	1.1500	1.1500	-4.167%	1	5,549	-80.870%
2025-06-27	1.2000	1.2000	1.2000	1.2000	-2.439%	1	5,550	-81.667%
2025-06-26	1.2500	1.2500	1.2300	1.2300	-1.600%	1,126	5,550	-82.114%
2025-06-25	1.2500	1.2500	1.2500	1.2500	-7.407%	1	4,683	-82.400%
2025-06-24	1.3800	1.3800	1.3500	1.3500	-10.596%	2	4,683	-83.704%
2025-06-23	1.4800	1.5100	1.4800	1.5100	-1.948%	4	4,681	-85.430%
2025-06-20	1.5400	1.5400	1.5400	1.5400	-4.348%	2	4,683	-85.714%
2025-06-18	1.5600	1.6400	1.5600	1.6100	0.000%	1,010	3,689	-86.335%
2025-06-16	1.6000	1.6100	1.6000	1.6100	-16.580%	2	3,689	-86.335%
2025-06-13	2.0200	2.0200	1.9200	1.9300	+12.209%	14	3,689	-88.601%
2025-06-10	1.7500	1.7500	1.7200	1.7200	-4.972%	4	3,688	-87.209%
2025-06-09	1.8100	1.8100	1.8100	1.8100	-9.500%	7	3,692	-87.845%
2025-06-03	2.0000	2.0000	2.0000	2.0000	-9.910%	1	3,691	-89.000%
2025-05-30	2.2200	2.2200	2.2200	2.2200	+7.246%	30	3,691	-90.090%
2025-05-29	2.0700	2.0700	2.0700	2.0700	-2.817%	3	3,706	-89.372%
2025-05-28	2.1300	2.1300	2.1300	2.1300	-7.391%	1	3,706	-89.671%
2025-05-21	2.2400	2.3000	2.2400	2.3000	+7.981%	4	3,706	-90.435%
2025-05-19	2.1300	2.1500	2.1300	2.1300	+4.412%	4	3,708	-89.671%
2025-05-14	2.0200	2.0400	2.0200	2.0400	-2.392%	1,500	3,708	-89.216%
2025-05-13	2.2000	2.2000	2.0900	2.0900	-8.333%	19	2,367	-89.474%
2025-05-12	2.3200	2.3200	2.2800	2.2800	-19.149%	2	2,369	-90.351%
2025-05-09	2.8300	2.8300	2.8200	2.8200	-0.353%	4	2,369	-92.199%
2025-05-08	2.8600	2.8600	2.8300	2.8300	-5.667%	3	2,371	-92.226%
2025-05-07	3.0000	3.0000	3.0000	3.0000	-5.363%	5	2,371	-92.667%
2025-05-06	3.1700	3.1700	3.1700	3.1700	+2.258%	1	2,371	-93.060%
2025-05-05	3.0800	3.1000	3.0800	3.1000	-20.716%	6	2,371	-92.903%
2025-04-30	3.9100	3.9100	3.9100	3.9100	+12.680%	2	2,371	-94.373%
2025-04-29	3.5300	3.5300	3.4700	3.4700	-14.951%	3	2,369	-93.660%
2025-04-24	4.0800	4.0800	4.0800	4.0800	-5.336%	1	2,367	-94.608%
2025-04-23	4.1800	4.3100	4.1800	4.3100	-15.984%	8	2,367	-94.896%
2025-04-21	5.1300	5.1300	5.1300	5.1300	+5.339%	1	2,365	-95.712%
2025-04-17	4.8000	4.8700	4.8000	4.8700	+3.617%	12	2,361	-95.483%
2025-04-16	4.6700	4.7000	4.6300	4.7000	+18.987%	3	2,361	-95.319%
2025-04-15	3.9500	3.9500	3.9500	3.9500	-4.819%	1	2,359	-94.430%
2025-04-14	4.4500	4.4500	4.1500	4.1500	-11.890%	4	2,359	-94.699%
2025-04-11	5.0000	5.0000	4.7000	4.7100	-13.894%	128	2,361	-95.329%
2025-04-10	5.0300	5.7500	5.0300	5.4700	+27.209%	8	2,364	-95.978%
2025-04-09	6.6000	6.6000	4.3000	4.3000	-36.296%	448	2,360	-94.884%
2025-04-08	4.5000	6.7500	4.4500	6.7500	+19.469%	186	2,007	-96.741%
2025-04-07	5.6300	6.1100	4.9000	5.6500	+17.708%	224	1,882	-96.106%
2025-04-04	4.6300	5.0000	4.4700	4.8000	+50.000%	56	1,681	-95.417%
2025-04-03	2.9900	3.2000	2.9900	3.2000	+15.942%	1,126	1,677	-93.125%
2025-04-01	2.7600	2.7600	2.7600	2.7600	-3.833%	2	628	-92.029%
2025-03-31	2.8700	2.8800	2.8700	2.8700	+38.647%	414	628	-92.334%
2025-03-25	2.0700	2.0700	2.0700	2.0700	-3.271%	1	245	-89.372%
2025-03-24	2.1400	2.1400	2.1400	2.1400	-11.934%	10	246	-89.720%
2025-03-19	2.4300	2.4300	2.4300	2.4300	-6.897%	2	256	-90.947%
2025-03-18	2.6800	2.6800	2.6100	2.6100	+0.385%	3	254	-91.571%
2025-03-17	2.6600	2.6600	2.6000	2.6000	-17.981%	2	253	-91.538%
2025-03-10	3.1700	3.1700	3.1700	3.1700	+6.734%	7	253	-93.060%
2025-03-05	3.0000	3.1000	2.9600	2.9700	+4.577%	7	251	-92.593%
2025-03-04	3.3500	3.3500	2.8400	2.8400	-8.387%	42	252	-92.254%
2025-03-03	3.1000	3.1000	3.1000	3.1000	+9.155%	2	247	-92.903%
2025-02-28	2.9600	2.9600	2.8400	2.8400	+14.980%	6	247	-92.254%
2025-02-27	2.4700	2.4700	2.4700	2.4700	+2.917%	1	248	-91.093%
2025-02-26	2.4100	2.4100	2.4000	2.4000	+1.266%	3	248	-90.833%
2025-02-25	2.2200	2.3800	2.2200	2.3700	+12.857%	82	245	-90.717%
2025-02-21	1.9000	2.1000	1.9000	2.1000	+10.526%	34	182	-89.524%
2025-02-20	1.9300	1.9300	1.9000	1.9000	0.000%	5	180	-88.421%
2025-02-18	1.9300	1.9300	1.9000	1.9000	-9.524%	21	177	-88.421%
2025-02-13	2.1000	2.1000	2.1000	2.1000	+3.448%	1	185	-89.524%
2025-02-11	2.0300	2.0300	2.0300	2.0300	-0.976%	3	185	-89.163%
2025-02-10	2.0500	2.0500	2.0500	2.0500	+2.500%	1	182	-89.268%
2025-02-05	2.0700	2.1000	2.0000	2.0000	+7.527%	60	181	-89.000%
2025-01-30	1.8600	1.8600	1.8600	1.8600	-4.124%	1	156	-88.172%
2025-01-29	1.8600	1.9400	1.8600	1.9400	-3.960%	7	156	-88.660%
2025-01-27	1.9200	2.0200	1.9200	2.0200	+32.026%	16	159	-89.109%
2025-01-22	1.5300	1.5300	1.5300	1.5300	-19.474%	2	153	-85.621%
2025-01-16	1.9000	1.9000	1.9000	1.9000	-8.654%	15	151	-88.421%
2025-01-14	2.0800	2.0800	2.0800	2.0800	+1.463%	1	151	-89.423%
2025-01-13	2.0900	2.0900	2.0500	2.0500	-4.206%	18	151	-89.268%
2025-01-10	2.0700	2.2200	2.0700	2.1400	+33.750%	358	136	-89.720%
2025-01-06	1.5800	1.6000	1.5800	1.6000	-17.526%	17	47	-86.250%
2025-01-02	1.8700	1.9400	1.8600	1.9400	-1.020%	7	61	-88.660%
2024-12-30	1.9600	1.9600	1.9600	1.9600	+5.946%	2	64	-88.776%
2024-12-27	1.8500	1.8500	1.8500	1.8500	-0.538%	2	62	-88.108%
2024-12-26	1.8300	1.8600	1.8300	1.8600	-6.061%	2	61	-88.172%
2024-12-23	1.9800	1.9800	1.9800	1.9800	+3.125%	2	61	-88.889%
2024-12-17	1.9200	1.9200	1.9200	1.9200	+7.865%	20	61	-88.542%
2024-12-13	1.6500	1.7800	1.6500	1.7800	+17.881%	8	41	-87.640%
2024-12-11	1.5100	1.5100	1.5100	1.5100	-2.581%	1	37	-85.430%
2024-12-09	1.5000	1.5500	1.5000	1.5500	+19.231%	5	36	-85.806%
2024-12-06	1.2700	1.3200	1.2700	1.3000	+5.691%	26	31	-83.077%
2024-12-04	1.2800	1.2800	1.2200	1.2300	-12.143%	3	30	-82.114%
2024-11-26	1.4200	1.4200	1.3600	1.4000	-2.778%	3	29	-84.286%
2024-11-21	1.4000	1.4400	1.4000	1.4400	-6.494%	2	29	-84.722%
2024-11-20	1.5200	1.5400	1.4900	1.5400	+6.207%	10	29	-85.714%
2024-11-13	1.4500	1.4500	1.4500	1.4500	-3.333%	3	27	-84.828%
2024-11-01	1.5300	1.5300	1.4600	1.5000	+7.143%	8	30	-85.333%
2024-10-30	1.4300	1.4300	1.4000	1.4000	-11.950%	5	28	-84.286%
2024-10-15	1.4500	1.5900	1.4500	1.5900	-3.636%	3	23	-86.164%
2024-10-01	1.6200	1.6500	1.6200	1.6500	+9.272%	2	20	-86.667%
2024-09-30	1.5300	1.5300	1.4700	1.5100	-2.581%	12	19	-85.430%
2024-09-25	1.4800	1.5500	1.4800	1.5500	-0.641%	11	13	-85.806%
2024-09-24	1.4900	1.5800	1.4900	1.5600	+0.645%	9	10	-85.897%
2024-09-23	1.5500	1.5500	1.5500	1.5500	0.000%	3	3	-85.806%