Dark

AMD20270115P520
AMD Jan 15 2027 520.00 Put (AMD270115P00520000)
option OPRA

EOD

Sep 3, 2026

91.90-1.236%(-1.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	99.1500	99.3000	91.9000	91.9000	-1.236%	11	372	0.000%
2026-09-01	93.8000	94.1000	93.0500	93.0500	+4.774%	5	376	-1.236%
2026-08-31	88.2600	89.2000	88.2600	88.8100	-0.660%	5	381	+3.479%
2026-08-27	89.4000	89.4000	89.4000	89.4000	+3.055%	1	381	+2.796%
2026-08-26	86.4500	86.7500	86.0000	86.7500	-3.073%	4	381	+5.937%
2026-08-25	92.2000	92.2000	88.0000	89.5000	-10.231%	24	384	+2.682%
2026-08-24	98.2000	99.7000	98.2000	99.7000	+5.391%	4	391	-7.823%
2026-08-21	97.8800	97.8800	94.2000	94.6000	-2.705%	37	390	-2.854%
2026-08-20	98.0000	98.0000	97.2300	97.2300	-1.089%	3	415	-5.482%
2026-08-19	98.2000	98.3000	98.2000	98.3000	+6.328%	2	413	-6.511%
2026-08-18	89.5500	92.8000	89.5000	92.4500	+15.983%	45	413	-0.595%
2026-08-17	78.0800	79.7100	77.7600	79.7100	-2.208%	152	424	+15.293%
2026-08-14	86.1300	86.5500	81.1800	81.5100	-10.576%	68	433	+12.747%
2026-08-13	87.1400	91.1500	87.1400	91.1500	+0.707%	14	438	+0.823%
2026-08-12	91.2000	91.2000	88.6500	90.5100	-6.498%	67	442	+1.536%
2026-08-11	96.6800	97.1500	96.2300	96.8000	-1.365%	114	434	-5.062%
2026-08-10	97.9500	99.8500	97.9500	98.1400	-2.007%	24	405	-6.358%
2026-08-07	100.7300	100.7300	98.9000	100.1500	+1.934%	7	402	-8.238%
2026-08-06	99.7500	99.7500	97.5500	98.2500	-4.981%	16	400	-6.463%
2026-08-05	108.5900	108.5900	102.5500	103.4000	+10.707%	108	399	-11.122%
2026-08-04	92.5000	93.4000	90.1500	93.4000	-13.758%	85	417	-1.606%
2026-08-03	108.5500	108.7000	108.3000	108.3000	+2.112%	5	352	-15.143%
2026-07-31	104.5000	106.3000	103.6500	106.0600	-1.660%	70	352	-13.351%
2026-07-30	107.5200	107.8500	107.5200	107.8500	-18.739%	8	302	-14.789%
2026-07-29	137.1500	137.4000	130.6000	132.7200	+9.280%	110	303	-30.756%
2026-07-28	129.3500	129.3500	121.4500	121.4500	+12.977%	6	306	-24.331%
2026-07-27	105.0000	115.1800	105.0000	107.5000	+9.415%	12	307	-14.512%
2026-07-24	99.1000	99.1000	95.2500	98.2500	+3.421%	9	303	-6.463%
2026-07-23	93.7500	95.6500	92.6500	95.0000	+6.133%	13	300	-3.263%
2026-07-22	88.1400	89.5100	88.1400	89.5100	-3.753%	12	292	+2.670%
2026-07-21	98.7500	98.7500	93.0000	93.0000	-13.165%	9	284	-1.183%
2026-07-20	102.9200	107.1000	102.9200	107.1000	-3.077%	12	288	-14.192%
2026-07-17	126.8400	126.8400	108.9000	110.5000	+0.318%	7	283	-16.833%
2026-07-16	106.3400	113.4200	106.3400	110.1500	+5.964%	23	281	-16.568%
2026-07-15	99.0500	105.3200	99.0500	103.9500	+13.421%	15	284	-11.592%
2026-07-14	84.4000	92.0000	84.4000	91.6500	-5.515%	24	289	+0.273%
2026-07-13	97.9900	97.9900	96.1500	97.0000	+7.898%	8	270	-5.258%
2026-07-10	93.9000	94.1500	89.3000	89.9000	-3.994%	107	267	+2.225%
2026-07-09	97.2400	97.2400	92.6500	93.6400	-12.974%	7	173	-1.858%
2026-07-08	105.4300	107.6000	105.4300	107.6000	+1.462%	2	168	-14.591%
2026-07-07	104.6000	110.0000	104.6000	106.0500	+13.060%	6	168	-13.343%
2026-07-06	99.5000	99.5000	89.5000	93.8000	-13.188%	54	165	-2.026%
2026-07-02	97.3900	108.0500	97.3900	108.0500	+15.747%	14	155	-14.947%
2026-07-01	93.3500	93.3500	93.3500	93.3500	+10.999%	1	155	-1.553%
2026-06-30	90.2700	90.8000	83.9500	84.1000	-22.202%	29	155	+9.275%
2026-06-29	107.8500	108.9500	107.8500	108.1000	+3.247%	3	154	-14.986%
2026-06-26	103.4000	107.5500	103.3000	104.7000	+2.446%	122	130	-12.225%
2026-06-25	99.5700	103.1500	99.5700	102.2000	-2.425%	6	134	-10.078%
2026-06-24	106.4000	106.4000	104.7400	104.7400	-2.703%	25	137	-12.259%
2026-06-23	107.0000	107.6500	107.0000	107.6500	+12.077%	12	117	-14.631%
2026-06-22	93.2700	97.7500	93.2700	96.0500	-6.210%	19	119	-4.321%
2026-06-18	102.4500	103.5000	101.6000	102.4100	-4.593%	10	115	-10.263%
2026-06-17	109.1000	109.2800	106.0000	107.3400	+0.318%	67	115	-14.384%
2026-06-16	101.2500	107.2000	101.2500	107.0000	+7.011%	31	103	-14.112%
2026-06-15	97.4400	100.0000	97.4400	99.9900	-11.199%	54	97	-8.091%
2026-06-12	112.5500	113.5900	110.0500	112.6000	-6.942%	24	60	-18.384%
2026-06-11	130.6500	131.0500	121.0000	121.0000	-10.898%	5	67	-24.050%
2026-06-10	135.8000	135.8000	135.8000	135.8000	+1.807%	1	67	-32.327%
2026-06-09	133.3900	133.3900	133.3900	133.3900	+9.336%	1	67	-31.104%
2026-06-08	122.0000	122.0000	122.0000	122.0000	-4.501%	2	68	-24.672%
2026-06-05	120.0000	127.7500	120.0000	127.7500	+18.760%	5	70	-28.063%
2026-06-04	113.0200	113.0200	107.5700	107.5700	+4.946%	10	69	-14.567%
2026-06-03	104.2600	107.2300	102.5000	102.5000	-6.759%	54	68	-10.341%
2026-06-02	115.5900	116.1700	109.9300	109.9300	-3.316%	54	53	-16.401%
2026-06-01	115.0300	115.0300	113.3500	113.7000	+2.294%	16	42	-19.173%
2026-05-29	111.1500	111.1500	111.1500	111.1500	+0.045%	1	35	-17.319%
2026-05-28	117.1300	117.1300	109.7000	111.1000	-6.951%	30	35	-17.282%
2026-05-27	117.6500	119.4000	117.6500	119.4000	+0.404%	2	29	-23.032%
2026-05-26	123.9500	123.9500	118.9200	118.9200	-7.311%	4	29	-22.721%
2026-05-22	128.3000	128.3000	128.3000	128.3000	-8.265%	2	23	-28.371%
2026-05-20	139.8500	139.9000	139.8500	139.8600	-9.919%	8	23	-34.291%
2026-05-19	154.8700	155.2600	154.8700	155.2600	+1.623%	4	25	-40.809%
2026-05-18	152.7800	152.7800	152.7800	152.7800	+5.518%	5	25	-39.848%
2026-05-15	144.8100	144.8100	144.7900	144.7900	+6.385%	5	25	-36.529%
2026-05-14	139.6000	139.6000	136.0000	136.1000	-3.311%	10	22	-32.476%
2026-05-12	140.7000	140.7600	140.7000	140.7600	+2.259%	3	10	-34.712%
2026-05-08	137.1400	137.8800	137.0500	137.6500	-38.356%	4	10	-33.236%
2026-04-23	223.4000	223.4000	223.3000	223.3000	-25.268%	20	10	-58.845%
2025-12-08	298.8000	298.8000	298.8000	298.8000	+1.806%	1	1	-69.244%
2025-11-07	293.5000	293.5000	293.5000	293.5000	0.000%	1	1	-68.688%