Dark

AMD20270115P510
AMD Jan 15 2027 510.00 Put (AMD270115P00510000)
option OPRA

EOD

Sep 3, 2026

84.06+0.071%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	92.1000	92.1000	84.0600	84.0600	+0.071%	3	678	0.000%
2026-09-02	84.0000	84.0000	84.0000	84.0000	-2.868%	1	680	+0.071%
2026-09-01	86.9500	88.5000	86.4800	86.4800	+4.634%	4	681	-2.798%
2026-08-31	82.2100	82.6500	82.1100	82.6500	+4.541%	15	682	+1.706%
2026-08-28	82.2000	82.2000	78.9000	79.0600	-5.600%	13	683	+6.324%
2026-08-27	82.0500	83.7500	82.0500	83.7500	+5.545%	2	677	+0.370%
2026-08-26	77.8700	80.2000	77.8700	79.3500	-2.995%	5	676	+5.936%
2026-08-25	85.7000	85.7000	81.7500	81.8000	-12.279%	17	679	+2.763%
2026-08-24	96.0000	96.0000	93.2500	93.2500	+6.268%	3	687	-9.855%
2026-08-21	91.9500	91.9500	87.4500	87.7500	-3.412%	75	687	-4.205%
2026-08-20	89.7000	92.3500	88.7500	90.8500	+0.498%	21	680	-7.474%
2026-08-19	90.5000	92.7500	90.4000	90.4000	+5.645%	6	686	-7.013%
2026-08-18	82.0500	87.0000	80.4000	85.5700	+15.635%	61	686	-1.765%
2026-08-17	72.9000	74.0000	71.3800	74.0000	0.000%	9	673	+13.595%
2026-08-14	79.0700	80.6000	74.0000	74.0000	-9.921%	32	674	+13.595%
2026-08-13	80.6500	82.2500	80.0000	82.1500	-3.068%	11	661	+2.325%
2026-08-12	82.6000	84.7500	82.4500	84.7500	-7.225%	37	657	-0.814%
2026-08-11	95.7700	95.8000	91.3500	91.3500	-0.501%	31	662	-7.980%
2026-08-10	91.8100	91.8100	91.8100	91.8100	-2.226%	5	644	-8.441%
2026-08-07	92.5000	93.9000	92.5000	93.9000	+2.065%	5	649	-10.479%
2026-08-06	95.7000	95.7000	91.4200	92.0000	-3.564%	15	648	-8.630%
2026-08-05	102.0000	102.0000	95.4000	95.4000	+11.501%	25	650	-11.887%
2026-08-04	88.0000	89.1100	85.4900	85.5600	-14.866%	35	650	-1.753%
2026-08-03	102.0500	102.5000	100.5000	100.5000	+0.530%	7	647	-16.358%
2026-07-31	98.3500	101.4600	98.1000	99.9700	-1.846%	67	650	-15.915%
2026-07-30	103.9800	103.9800	101.8500	101.8500	-18.909%	4	625	-17.467%
2026-07-29	122.8500	125.6700	118.8000	125.6000	+8.229%	326	623	-33.073%
2026-07-28	117.3600	119.6000	116.0500	116.0500	+14.391%	9	652	-27.566%
2026-07-27	96.5800	106.3000	96.5800	101.4500	+9.439%	11	651	-17.141%
2026-07-24	87.2400	93.4000	87.2400	92.7000	+3.866%	9	649	-9.320%
2026-07-23	86.7000	90.5500	86.7000	89.2500	+7.272%	17	651	-5.815%
2026-07-22	85.0000	85.0000	83.0200	83.2000	-5.401%	8	647	+1.034%
2026-07-21	93.2500	93.3000	87.4400	87.9500	-10.711%	26	646	-4.423%
2026-07-20	99.2500	101.1300	98.3000	98.5000	-5.470%	32	638	-14.660%
2026-07-17	112.3500	112.3500	102.4500	104.2000	-0.715%	35	618	-19.328%
2026-07-16	100.2000	107.0000	99.2500	104.9500	+11.530%	70	595	-19.905%
2026-07-15	98.1500	98.1500	94.1000	94.1000	+9.292%	6	569	-10.670%
2026-07-14	83.8000	86.6000	81.9400	86.1000	-5.176%	59	569	-2.369%
2026-07-13	92.2400	92.2400	90.8000	90.8000	+9.398%	8	560	-7.423%
2026-07-10	83.0000	83.0000	83.0000	83.0000	-7.211%	1	552	+1.277%
2026-07-09	88.3500	89.9000	88.3500	89.4500	-13.155%	6	553	-6.026%
2026-07-08	103.0000	103.0000	103.0000	103.0000	-0.493%	1	553	-18.388%
2026-07-07	101.8200	105.0000	99.4700	103.5100	+21.992%	16	553	-18.790%
2026-07-06	90.7300	90.7300	84.8500	84.8500	-17.461%	3	549	-0.931%
2026-07-02	91.9700	102.8000	91.9700	102.8000	+16.686%	128	438	-18.230%
2026-07-01	86.3000	88.1000	85.8500	88.1000	+11.378%	33	438	-4.586%
2026-06-30	85.1000	86.2500	78.6500	79.1000	-13.048%	66	423	+6.271%
2026-06-29	102.4000	104.5900	90.7800	90.9700	-6.216%	23	430	-7.596%
2026-06-26	105.1000	105.1000	97.0000	97.0000	+0.968%	74	423	-13.340%
2026-06-25	90.2900	103.3200	90.2900	96.0700	-9.368%	66	385	-12.501%
2026-06-24	99.9500	106.0000	98.5500	106.0000	+5.055%	45	340	-20.698%
2026-06-23	103.4500	103.4500	99.3900	100.9000	+8.146%	6	323	-16.690%
2026-06-22	92.9500	93.3000	92.9500	93.3000	-2.457%	11	326	-9.904%
2026-06-18	97.9000	97.9000	95.6500	95.6500	-4.589%	18	300	-12.117%
2026-06-17	100.6000	101.0000	100.2000	100.2500	-2.943%	30	300	-16.150%
2026-06-16	96.0000	103.2900	95.6900	103.2900	+9.302%	31	289	-18.617%
2026-06-15	98.3200	98.3200	92.0800	94.5000	-10.975%	16	290	-11.048%
2026-06-12	107.7000	107.7000	104.6000	106.1500	-8.294%	31	291	-20.810%
2026-06-08	116.0000	116.0000	115.7500	115.7500	-5.131%	6	284	-27.378%
2026-06-05	112.2400	123.5000	112.2400	122.0100	+21.042%	41	283	-31.104%
2026-06-04	106.6500	109.0600	100.4500	100.8000	+2.794%	84	288	-16.607%
2026-06-03	98.0600	101.0500	98.0000	98.0600	-7.595%	74	251	-14.277%
2026-06-02	107.0700	108.2500	106.1200	106.1200	-0.915%	85	241	-20.788%
2026-06-01	113.0000	113.0000	106.9500	107.1000	+0.724%	17	191	-21.513%
2026-05-29	103.9500	106.3300	103.9500	106.3300	+1.703%	5	181	-20.944%
2026-05-28	112.0000	112.0000	104.1000	104.5500	-8.128%	14	176	-19.598%
2026-05-27	111.6700	114.3700	111.6700	113.8000	+0.185%	13	175	-26.134%
2026-05-26	114.7500	114.9000	112.8500	113.5900	-6.702%	67	163	-25.997%
2026-05-22	121.9100	121.9100	121.7500	121.7500	-7.167%	19	87	-30.957%
2026-05-21	130.8500	131.1500	130.8500	131.1500	-1.317%	3	85	-35.905%
2026-05-20	132.9000	132.9000	132.9000	132.9000	-8.161%	1	85	-36.749%
2026-05-18	145.3500	145.3500	144.7100	144.7100	+4.484%	6	83	-41.911%
2026-05-15	137.7500	138.5000	136.6500	138.5000	+6.498%	94	83	-39.307%
2026-05-14	132.5500	132.5500	130.0500	130.0500	+5.338%	4	26	-35.363%
2026-05-11	123.4600	123.4600	123.4600	123.4600	-5.583%	1	23	-31.913%
2026-05-08	130.7500	130.7700	130.7100	130.7600	0.000%	44	22	-35.714%