Dark

AMD20270115P500
AMD Jan 15 2027 500.00 Put (AMD270115P00500000)
option OPRA

EOD

Sep 3, 2026

79.430.000%(0.00)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	86.0000	87.1100	78.1400	79.4300	0.000%	166	4,701	0.000%
2026-09-02	80.0000	80.0000	77.8000	79.4300	+1.262%	21	4,704	0.000%
2026-09-01	80.1000	80.8300	78.4400	78.4400	+3.688%	4	4,713	+1.262%
2026-08-31	74.3500	76.9400	74.3500	75.6500	-0.461%	112	4,713	+4.997%
2026-08-28	76.1500	76.1500	74.3500	76.0000	-1.935%	71	4,712	+4.513%
2026-08-27	76.6500	78.0000	75.7200	77.5000	+3.485%	244	4,711	+2.490%
2026-08-26	72.5400	74.8900	72.1600	74.8900	-1.680%	6	4,682	+6.062%
2026-08-25	79.0000	79.0000	75.0000	76.1700	-9.537%	382	4,684	+4.280%
2026-08-24	87.7500	89.6000	84.2000	84.2000	+3.542%	5	4,655	-5.665%
2026-08-21	82.7000	82.7000	81.0500	81.3200	-3.225%	20	4,653	-2.324%
2026-08-20	82.4500	85.3500	82.3500	84.0300	+0.274%	181	4,636	-5.474%
2026-08-19	79.0300	85.4500	79.0300	83.8000	+4.164%	182	4,558	-5.215%
2026-08-18	79.7000	80.4500	78.5000	80.4500	+17.308%	39	4,471	-1.268%
2026-08-17	67.9500	68.7000	65.0000	68.5800	+1.600%	309	4,452	+15.821%
2026-08-14	74.3500	74.8000	67.5000	67.5000	-12.982%	63	4,404	+17.674%
2026-08-13	75.0000	77.5700	74.4900	77.5700	-1.059%	38	4,398	+2.398%
2026-08-12	78.5200	78.5200	76.2400	78.4000	-6.667%	104	4,419	+1.314%
2026-08-11	84.7000	87.1000	84.0000	84.0000	-1.984%	15	4,451	-5.440%
2026-08-10	85.5000	86.1700	85.5000	85.7000	-0.810%	12	4,451	-7.316%
2026-08-07	84.7000	88.2000	84.7000	86.4000	-0.185%	21	4,448	-8.067%
2026-08-06	93.0500	93.0500	85.6000	86.5600	-4.879%	28	4,432	-8.237%
2026-08-05	90.2000	94.0000	88.0000	91.0000	+10.976%	75	4,423	-12.714%
2026-08-04	85.6900	85.6900	79.5700	82.0000	-13.456%	115	4,408	-3.134%
2026-08-03	105.1500	105.1500	92.5000	94.7500	+0.830%	21	4,391	-16.169%
2026-07-31	86.5000	94.1000	86.5000	93.9700	+0.524%	51	4,390	-15.473%
2026-07-30	100.8000	100.8000	92.7400	93.4800	-24.734%	32	4,356	-15.030%
2026-07-29	118.3000	125.0000	112.4700	124.2000	+10.814%	25	4,360	-36.047%
2026-07-28	112.3000	115.0000	108.5000	112.0800	+17.300%	81	4,365	-29.131%
2026-07-27	89.0000	101.3500	89.0000	95.5500	+8.580%	37	4,338	-16.871%
2026-07-24	81.1600	88.3300	80.9700	88.0000	+4.949%	56	4,332	-9.739%
2026-07-23	80.0000	86.1500	78.6000	83.8500	+7.431%	13	4,305	-5.271%
2026-07-22	78.4500	79.0500	77.9100	78.0500	-4.386%	16	4,303	+1.768%
2026-07-21	87.2300	87.4700	81.6300	81.6300	-15.802%	35	4,300	-2.695%
2026-07-20	93.8500	96.9500	91.0500	96.9500	-2.337%	57	4,289	-18.071%
2026-07-17	109.6000	114.1800	97.0200	99.2700	+1.972%	25	4,277	-19.986%
2026-07-16	95.0000	101.2000	92.0000	97.3500	+11.029%	231	4,284	-18.408%
2026-07-15	79.0700	93.0700	79.0700	87.6800	+7.715%	67	4,099	-9.409%
2026-07-14	74.3300	81.4000	74.3300	81.4000	-5.492%	40	4,079	-2.420%
2026-07-13	86.0000	87.6000	81.2500	86.1300	+9.025%	21	4,077	-7.779%
2026-07-10	82.1800	85.0000	79.0000	79.0000	-7.602%	26	4,072	+0.544%
2026-07-09	86.6200	86.6200	82.0000	85.5000	-10.368%	64	4,069	-7.099%
2026-07-08	96.4400	100.9200	95.3900	95.3900	-2.164%	144	4,073	-16.731%
2026-07-07	97.5300	100.0000	93.3000	97.5000	+15.796%	412	3,961	-18.533%
2026-07-06	82.6700	84.2000	79.7500	84.2000	-13.783%	15	3,605	-5.665%
2026-07-02	88.4000	97.6600	86.6400	97.6600	+14.894%	50	3,615	-18.667%
2026-07-01	79.2500	85.0000	79.0300	85.0000	+14.865%	51	3,615	-6.553%
2026-06-30	80.0000	80.8000	74.0000	74.0000	-13.953%	103	3,603	+7.338%
2026-06-29	89.1100	100.3000	85.4000	86.0000	-7.158%	50	3,581	-7.640%
2026-06-26	99.3500	99.3500	92.2000	92.6300	+3.094%	97	3,564	-14.250%
2026-06-25	87.2000	97.5700	87.2000	89.8500	-8.044%	21	3,552	-11.597%
2026-06-24	95.6600	100.5100	91.7000	97.7100	+2.885%	1,498	3,549	-18.708%
2026-06-23	99.0000	99.0000	94.2000	94.9700	+11.729%	221	2,728	-16.363%
2026-06-22	84.5000	88.4700	84.5000	85.0000	-6.982%	293	2,526	-6.553%
2026-06-18	91.4500	92.4000	91.0000	91.3800	-7.181%	19	2,399	-13.077%
2026-06-17	97.9300	98.4500	92.8300	98.4500	-0.475%	38	2,399	-19.319%
2026-06-16	90.0000	98.9200	90.0000	98.9200	+10.525%	228	2,385	-19.703%
2026-06-15	87.4500	89.5000	86.3500	89.5000	-10.857%	46	2,354	-11.251%
2026-06-12	104.3000	104.3000	99.0500	100.4000	-17.175%	30	2,361	-20.886%
2026-06-11	114.6000	121.2200	114.6000	121.2200	-3.256%	6	2,352	-34.475%
2026-06-10	115.2500	125.3000	115.2000	125.3000	+5.383%	38	2,352	-36.608%
2026-06-09	110.1500	125.7600	110.1500	118.9000	+8.963%	8	2,387	-33.196%
2026-06-08	111.2900	112.0000	107.4000	109.1200	-6.254%	19	2,390	-27.209%
2026-06-05	104.2000	116.7000	104.2000	116.4000	+21.313%	35	2,395	-31.761%
2026-06-04	101.0000	104.5500	93.7500	95.9500	+4.498%	141	2,388	-17.217%
2026-06-03	94.2300	95.6500	91.5000	91.8200	-8.446%	165	2,398	-13.494%
2026-06-02	103.9500	103.9500	99.8900	100.2900	-1.192%	835	2,403	-20.800%
2026-06-01	105.7900	109.7500	101.2800	101.5000	-1.168%	62	1,669	-21.744%
2026-05-29	99.0000	103.0000	98.5000	102.7000	+3.758%	274	1,642	-22.658%
2026-05-28	105.0000	105.0000	96.7000	98.9800	-6.886%	86	1,404	-19.751%
2026-05-27	104.2000	109.4500	104.2000	106.3000	+1.238%	35	1,402	-25.278%
2026-05-26	108.5000	109.3800	105.0000	105.0000	-9.287%	87	1,413	-24.352%
2026-05-22	113.1000	116.8700	113.1000	115.7500	-6.953%	29	1,396	-31.378%
2026-05-21	127.6500	127.6500	124.0500	124.4000	-0.008%	55	1,390	-36.150%
2026-05-20	129.0000	129.0000	124.4100	124.4100	-7.157%	85	1,390	-36.155%
2026-05-19	136.1500	147.9900	134.0000	134.0000	-4.504%	47	137	-40.724%
2026-05-18	127.3500	140.3200	127.3200	140.3200	+7.401%	1,293	137	-43.394%
2026-05-15	130.4000	130.8000	128.9800	130.6500	+4.940%	39	137	-39.204%
2026-05-14	125.0000	125.0000	122.2000	124.5000	+0.565%	62	116	-36.201%
2026-05-13	125.9900	127.4000	123.8000	123.8000	-4.769%	15	107	-35.840%
2026-05-12	122.2000	130.0000	122.2000	130.0000	+8.759%	4	107	-38.900%
2026-05-11	119.5000	121.4700	116.2900	119.5300	-0.392%	46	107	-33.548%
2026-05-08	131.1000	131.1000	119.7700	120.0000	-12.664%	87	100	-33.808%
2026-05-07	133.3700	137.4000	133.3700	137.4000	-0.420%	2	38	-42.191%
2026-05-06	130.3400	139.4800	130.3400	137.9800	-18.964%	9	36	-42.434%
2026-05-05	170.2700	170.2700	170.2700	170.2700	+1.958%	1	27	-53.351%
2026-05-04	167.0000	167.0000	167.0000	167.0000	-7.709%	1	26	-52.437%
2026-04-29	188.0000	188.0000	180.9500	180.9500	-1.443%	2	25	-56.104%
2026-04-27	183.0000	185.2500	182.7700	183.6000	+4.141%	19	23	-56.737%
2026-04-24	179.0000	179.0000	176.2000	176.3000	-28.041%	5	4	-54.946%
2025-11-12	245.0000	245.0000	245.0000	245.0000	0.000%	5	5	-67.580%