Dark

AMD20270115P530
AMD Jan 15 2027 530.00 Put (AMD270115P00530000)
option OPRA

EOD

Sep 3, 2026

99.02-2.472%(-2.51)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	107.3000	107.3000	98.7900	99.0200	-2.472%	12	1,291	0.000%
2026-09-01	101.1500	101.5300	101.1500	101.5300	+5.595%	2	1,303	-2.472%
2026-08-31	96.1500	96.1500	96.1500	96.1500	+0.839%	1	1,305	+2.985%
2026-08-28	95.3500	95.3500	95.3500	95.3500	-2.004%	1	1,306	+3.849%
2026-08-27	95.6000	97.4000	95.2200	97.3000	+5.703%	12	1,307	+1.768%
2026-08-26	96.5300	96.5300	91.2100	92.0500	-4.065%	178	1,303	+7.572%
2026-08-25	98.3000	98.3000	94.7000	95.9500	-13.830%	7	1,306	+3.200%
2026-08-24	111.3500	111.3500	111.3500	111.3500	+6.811%	1	1,305	-11.073%
2026-08-21	104.2000	104.2500	104.2000	104.2500	-0.809%	2	1,306	-5.017%
2026-08-20	103.0000	105.1500	103.0000	105.1000	+0.767%	8	1,306	-5.785%
2026-08-19	104.3000	104.3000	104.3000	104.3000	+8.139%	10	1,314	-5.062%
2026-08-18	97.8500	98.6300	96.4500	96.4500	+14.413%	24	1,314	+2.665%
2026-08-17	84.6000	84.6500	84.3000	84.3000	-0.824%	3	1,302	+17.461%
2026-08-14	92.7000	92.7000	85.0000	85.0000	-10.243%	5	1,303	+16.494%
2026-08-13	94.0100	94.7000	92.8700	94.7000	-2.772%	57	1,300	+4.562%
2026-08-12	94.8000	97.4000	94.8000	97.4000	-8.502%	36	1,279	+1.663%
2026-08-07	106.5500	106.7500	104.9500	106.4500	+2.012%	22	1,255	-6.980%
2026-08-06	103.8000	104.4000	103.8000	104.3500	-5.136%	3	1,258	-5.108%
2026-08-05	109.8500	110.0000	109.7000	110.0000	+11.426%	232	1,256	-9.982%
2026-08-04	102.0000	102.0000	96.1700	98.7200	-14.157%	17	1,028	+0.304%
2026-08-03	126.3700	126.3700	114.3000	115.0000	+2.231%	7	1,027	-13.896%
2026-07-31	102.1000	112.6500	102.1000	112.4900	-0.715%	37	1,032	-11.974%
2026-07-30	114.2800	114.5500	113.3000	113.3000	-18.331%	7	1,016	-12.604%
2026-07-29	143.5100	145.1000	136.8400	138.7300	+5.218%	255	1,010	-28.624%
2026-07-28	134.6500	134.6500	131.8500	131.8500	+9.784%	2	1,004	-24.900%
2026-07-27	109.6000	121.6000	109.6000	120.1000	+14.381%	32	1,004	-17.552%
2026-07-24	102.4500	105.0000	99.1000	105.0000	+3.653%	156	995	-5.695%
2026-07-23	95.0000	102.1000	93.5000	101.3000	+7.366%	7	848	-2.251%
2026-07-22	93.2500	94.3500	93.2500	94.3500	-4.096%	9	846	+4.950%
2026-07-21	102.4800	102.4800	98.3800	98.3800	-12.567%	14	847	+0.651%
2026-07-20	109.7500	112.9300	109.7500	112.5200	-6.233%	7	835	-11.998%
2026-07-17	122.7500	122.7500	115.2000	120.0000	+0.418%	6	830	-17.483%
2026-07-16	112.5000	119.5000	112.5000	119.5000	+15.170%	4	826	-17.138%
2026-07-15	93.8000	110.4500	93.8000	103.7600	+7.523%	11	826	-4.568%
2026-07-14	91.3500	96.5000	89.7500	96.5000	-6.174%	13	821	+2.611%
2026-07-13	103.5500	103.5500	97.1500	102.8500	+8.024%	655	813	-3.724%
2026-07-10	95.2100	95.2100	95.2100	95.2100	-5.733%	1	278	+4.002%
2026-07-09	97.9000	101.0500	97.1500	101.0000	-10.421%	44	278	-1.960%
2026-07-08	117.2500	117.3500	112.7500	112.7500	+0.294%	31	245	-12.177%
2026-07-07	114.6800	114.6800	112.4200	112.4200	+11.861%	5	214	-11.920%
2026-07-06	96.7700	100.5000	95.1500	100.5000	-12.418%	9	217	-1.473%
2026-07-02	103.0900	114.7500	101.3200	114.7500	+14.464%	7	217	-13.708%
2026-07-01	96.8800	100.2500	96.8000	100.2500	+12.958%	9	217	-1.227%
2026-06-30	96.3300	97.9400	88.7500	88.7500	-13.709%	51	208	+11.572%
2026-06-29	104.5000	114.3500	101.2900	102.8500	-6.534%	23	218	-3.724%
2026-06-26	108.9000	112.9000	108.9000	110.0400	+0.631%	8	215	-10.015%
2026-06-25	108.9000	109.6500	108.9000	109.3500	-7.659%	4	208	-9.447%
2026-06-24	112.4500	118.4200	112.4500	118.4200	+1.639%	21	206	-16.382%
2026-06-23	116.5100	116.5100	116.5100	116.5100	+13.226%	4	187	-15.012%
2026-06-22	98.6700	102.9000	98.6700	102.9000	-4.634%	8	191	-3.771%
2026-06-18	109.5500	109.5500	107.6300	107.9000	-4.917%	26	161	-8.230%
2026-06-17	113.5200	114.6200	111.9500	113.4800	+7.943%	8	161	-12.742%
2026-06-15	103.9000	105.4500	103.5500	105.1300	-11.020%	22	160	-5.812%
2026-06-12	119.9500	119.9500	118.1500	118.1500	-10.357%	2	149	-16.191%
2026-06-09	131.8000	131.8000	131.8000	131.8000	-1.678%	1	148	-24.871%
2026-06-05	127.1300	134.0500	126.8100	134.0500	+19.591%	3	147	-26.132%
2026-06-04	114.9000	115.3500	112.0900	112.0900	+3.691%	8	147	-11.660%
2026-06-03	111.2500	111.7400	108.1000	108.1000	-7.575%	90	139	-8.400%
2026-06-02	116.9500	116.9600	116.9500	116.9600	-2.003%	2	90	-15.339%
2026-06-01	120.6700	121.4700	119.3500	119.3500	+1.316%	59	88	-17.034%
2026-05-29	115.9000	117.8000	115.9000	117.8000	+0.770%	2	107	-15.942%
2026-05-28	123.3800	123.3800	115.5200	116.9000	-13.407%	129	108	-15.295%
2026-05-22	135.0000	135.0000	135.0000	135.0000	-7.850%	2	24	-26.652%
2026-05-20	146.5000	146.5000	146.5000	146.5000	-3.409%	1	24	-32.410%
2026-05-15	151.6700	151.6700	151.6700	151.6700	+4.535%	4	23	-34.714%
2026-05-13	145.0600	145.0900	145.0600	145.0900	+0.582%	2	21	-31.753%
2026-05-08	144.0900	144.2700	143.9700	144.2500	-38.209%	58	21	-31.355%
2026-04-22	233.4000	233.4500	233.4000	233.4500	-29.853%	2	1	-57.584%
2026-03-16	332.8000	332.8000	332.8000	332.8000	+13.545%	1	40	-70.246%
2026-01-15	293.3500	293.3500	293.1000	293.1000	-9.232%	40	40	-66.216%
2025-11-21	322.9100	322.9100	322.9100	322.9100	+6.747%	1	1	-69.335%
2025-11-07	302.5000	302.5000	302.5000	302.5000	+8.911%	1	1	-67.266%
2025-11-03	277.4800	277.7500	277.4800	277.7500	0.000%	2	0	-64.349%