Dark

AMD20270115P55
AMD Jan 15 2027 55.00 Put (AMD270115P00055000)
option OPRA

EOD

Jul 21, 2026

0.4000+2.564%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,150	0.000%
2026-07-20	0.3900	0.3900	0.3900	0.3900	+69.565%	2	3,150	+2.564%
2026-07-16	0.2800	0.2800	0.2300	0.2300	-14.815%	2	3,150	+73.913%
2026-07-13	0.2400	0.2700	0.2200	0.2700	+3.846%	204	3,150	+48.148%
2026-07-09	0.2900	0.3100	0.2500	0.2600	-21.212%	177	3,150	+53.846%
2026-07-08	0.3900	0.3900	0.2700	0.3300	+32.000%	9	3,147	+21.212%
2026-07-07	0.2500	0.3100	0.2300	0.2500	+8.696%	641	3,146	+60.000%
2026-07-06	0.3000	0.3000	0.2300	0.2300	-20.690%	3	3,134	+73.913%
2026-07-02	0.2300	0.3000	0.2300	0.2900	-25.641%	121	3,133	+37.931%
2026-07-01	0.3900	0.3900	0.3900	0.3900	+5.405%	1	3,133	+2.564%
2026-06-29	0.3900	0.3900	0.3700	0.3700	+32.143%	2	3,133	+8.108%
2026-06-26	0.4100	0.4100	0.2700	0.2800	-22.222%	10	3,134	+42.857%
2026-06-25	0.3600	0.3600	0.3600	0.3600	0.000%	1	3,142	+11.111%
2026-06-24	0.3600	0.3600	0.3600	0.3600	-7.692%	1	3,142	+11.111%
2026-06-23	0.3700	0.3900	0.3700	0.3900	+5.405%	19	3,143	+2.564%
2026-06-22	0.3700	0.3700	0.3700	0.3700	+5.714%	1	3,162	+8.108%
2026-06-18	0.3900	0.3900	0.2700	0.3500	+40.000%	4	3,167	+14.286%
2026-06-17	0.1800	0.2500	0.1800	0.2500	+4.167%	16	3,167	+60.000%
2026-06-16	0.3600	0.3600	0.2400	0.2400	+4.348%	3	3,152	+66.667%
2026-06-11	0.2300	0.2300	0.2300	0.2300	-4.167%	2	3,155	+73.913%
2026-06-10	0.2400	0.2400	0.2400	0.2400	+4.348%	1	3,153	+66.667%
2026-06-09	0.2300	0.2300	0.2300	0.2300	0.000%	3	3,153	+73.913%
2026-06-08	0.4000	0.4000	0.2300	0.2300	+21.053%	23	3,150	+73.913%
2026-06-05	0.1900	0.1900	0.1900	0.1900	-47.222%	14	3,137	+110.526%
2026-06-04	0.3500	0.3600	0.3500	0.3600	+44.000%	2	3,123	+11.111%
2026-06-03	0.1700	0.2500	0.1700	0.2500	+8.696%	3	3,123	+60.000%
2026-06-02	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,123	+73.913%
2026-05-29	0.2500	0.2500	0.2500	0.2500	+25.000%	5	3,123	+60.000%
2026-05-28	0.2200	0.3000	0.2000	0.2000	-35.484%	60	3,123	+100.000%
2026-05-27	0.3100	0.3100	0.3100	0.3100	+40.909%	2	3,123	+29.032%
2026-05-26	0.1800	0.2200	0.1800	0.2200	-24.138%	9	3,123	+81.818%
2026-05-21	0.4000	0.4200	0.2900	0.2900	-29.268%	13	3,123	+37.931%
2026-05-20	0.4000	0.4100	0.4000	0.4100	+7.895%	3	3,123	-2.439%
2026-05-19	0.4300	0.4300	0.3800	0.3800	+58.333%	3	3,122	+5.263%
2026-05-18	0.3900	0.3900	0.2300	0.2400	-27.273%	3	3,122	+66.667%
2026-05-15	0.2800	0.3300	0.2800	0.3300	-13.158%	2	3,122	+21.212%
2026-05-14	0.3800	0.3800	0.3800	0.3800	+65.217%	1	3,122	+5.263%
2026-05-13	0.2900	0.3200	0.2300	0.2300	-20.690%	17	3,122	+73.913%
2026-05-12	0.4100	0.4200	0.2900	0.2900	-30.952%	17	3,122	+37.931%
2026-05-11	0.4200	0.4200	0.4200	0.4200	+16.667%	1	3,122	-4.762%
2026-05-08	0.3600	0.3600	0.3600	0.3600	-12.195%	4	3,122	+11.111%
2026-05-07	0.4100	0.4100	0.4100	0.4100	+36.667%	6	3,122	-2.439%
2026-05-06	0.3400	0.4200	0.2100	0.3000	-11.765%	19	3,122	+33.333%
2026-05-05	0.3500	0.3500	0.3400	0.3400	+21.429%	2	3,122	+17.647%
2026-05-04	0.4100	0.4100	0.2700	0.2800	+3.704%	5	3,122	+42.857%
2026-05-01	0.2700	0.2700	0.2700	0.2700	+17.391%	1	3,122	+48.148%
2026-04-30	0.3900	0.4000	0.2300	0.2300	-30.303%	12	3,122	+73.913%
2026-04-29	0.2200	0.3300	0.1900	0.3300	-19.512%	26	3,122	+21.212%
2026-04-27	0.4100	0.4100	0.4100	0.4100	+51.852%	1	3,122	-2.439%
2026-04-24	0.4100	0.4100	0.2400	0.2700	-18.182%	7	3,122	+48.148%
2026-04-22	0.2600	0.3300	0.2600	0.3300	0.000%	2	3,122	+21.212%
2026-04-17	0.3300	0.3300	0.3300	0.3300	-2.941%	20	3,122	+21.212%
2026-04-16	0.3400	0.3400	0.3400	0.3400	-12.821%	1	3,102	+17.647%
2026-04-15	0.4000	0.4000	0.3900	0.3900	+8.333%	13	3,103	+2.564%
2026-04-14	0.4200	0.4200	0.3500	0.3600	-18.182%	21	3,093	+11.111%
2026-04-13	0.4500	0.4500	0.4400	0.4400	0.000%	10	3,082	-9.091%
2026-04-08	0.5400	0.5400	0.4400	0.4400	-44.304%	31	3,082	-9.091%
2026-03-09	0.7600	0.7900	0.7600	0.7900	+17.910%	20	3,051	-49.367%
2026-03-02	0.6700	0.6700	0.6700	0.6700	+9.836%	1	3,051	-40.299%
2026-02-24	0.6100	0.6100	0.6100	0.6100	-1.613%	1	3,052	-34.426%
2026-02-06	0.6200	0.6200	0.6200	0.6200	-7.463%	106	3,051	-35.484%
2026-02-04	0.6300	0.7500	0.6300	0.6700	+39.583%	13	3,051	-40.299%
2026-02-02	0.4700	0.4900	0.4600	0.4800	-9.434%	5	3,061	-16.667%
2026-01-30	0.5400	0.5500	0.5000	0.5300	+10.417%	7	3,061	-24.528%
2026-01-28	0.4800	0.4800	0.4800	0.4800	-11.111%	1	3,061	-16.667%
2026-01-21	0.5300	0.5400	0.5300	0.5400	+3.846%	2	3,060	-25.926%
2026-01-20	0.5200	0.5200	0.5200	0.5200	-5.455%	2	3,060	-23.077%
2026-01-14	0.5500	0.5500	0.5500	0.5500	+1.852%	1	3,060	-27.273%
2026-01-13	0.5400	0.5400	0.5400	0.5400	0.000%	2	3,060	-25.926%
2026-01-09	0.5500	0.5500	0.5300	0.5400	-10.000%	5	3,060	-25.926%
2026-01-02	0.6200	0.6200	0.6000	0.6000	-10.448%	5	3,060	-33.333%
2025-12-26	0.6600	0.6700	0.6600	0.6700	+1.515%	5	3,056	-40.299%
2025-12-19	0.6800	0.6800	0.6500	0.6600	-10.811%	3	3,056	-39.394%
2025-12-18	0.7400	0.7400	0.7400	0.7400	-7.500%	1	3,056	-45.946%
2025-12-16	0.8000	0.8000	0.8000	0.8000	+8.108%	3	3,057	-50.000%
2025-12-15	0.7600	0.7600	0.7400	0.7400	-7.500%	4	3,054	-45.946%
2025-12-10	0.8000	0.8000	0.8000	0.8000	-3.614%	3	3,050	-50.000%
2025-12-08	0.8300	0.8300	0.8300	0.8300	0.000%	10	3,050	-51.807%
2025-12-05	0.8300	0.8300	0.8300	0.8300	-8.791%	2	3,050	-51.807%
2025-11-26	0.9100	0.9200	0.9100	0.9100	-10.784%	3	3,049	-56.044%
2025-11-25	1.0800	1.0800	1.0200	1.0200	+14.607%	11	3,049	-60.784%
2025-11-24	1.0300	1.0300	0.8900	0.8900	-17.593%	4	3,050	-55.056%
2025-11-21	1.3000	1.3000	1.0700	1.0800	+27.059%	7	3,049	-62.963%
2025-11-19	0.8500	0.8500	0.8500	0.8500	-1.163%	1	3,054	-52.941%
2025-11-18	0.9000	1.0000	0.8600	0.8600	+1.176%	63	3,055	-53.488%
2025-11-17	0.8500	0.8500	0.8500	0.8500	+4.938%	5	3,065	-52.941%
2025-11-14	0.8300	0.8400	0.7900	0.8100	+15.714%	942	3,070	-50.617%
2025-11-12	0.7100	0.7100	0.7000	0.7000	-6.667%	2	3,055	-42.857%
2025-11-11	0.7500	0.7500	0.7500	0.7500	-5.063%	3	3,055	-46.667%
2025-11-05	0.8100	0.8100	0.7900	0.7900	-3.659%	18	3,052	-49.367%
2025-11-04	0.8200	0.8200	0.8200	0.8200	-12.766%	1	3,041	-51.220%
2025-11-03	0.9400	0.9400	0.9400	0.9400	+13.253%	5	3,035	-57.447%
2025-10-29	0.8300	0.8300	0.8300	0.8300	-3.488%	40	3,035	-51.807%
2025-10-28	0.8600	0.8600	0.8600	0.8600	+1.176%	2	2,995	-53.488%
2025-10-24	0.8500	0.8500	0.8500	0.8500	-17.476%	1	2,995	-52.941%
2025-10-15	0.9700	1.0300	0.9700	1.0300	+28.750%	18	2,994	-61.165%
2025-10-07	0.8000	0.8000	0.8000	0.8000	+6.667%	337	3,005	-50.000%
2025-10-06	0.8000	0.8000	0.7100	0.7500	-17.582%	20	3,005	-46.667%
2025-10-02	0.9100	0.9100	0.9100	0.9100	-2.151%	20	3,015	-56.044%
2025-09-30	0.9300	0.9300	0.9300	0.9300	-6.061%	5	3,035	-56.989%
2025-09-29	0.9800	0.9900	0.9800	0.9900	0.000%	69	3,035	-59.596%
2025-09-15	0.9800	1.0000	0.9800	0.9900	-1.000%	69	3,037	-59.596%
2025-09-12	1.0300	1.0300	1.0000	1.0000	-3.846%	25	3,049	-60.000%
2025-09-11	1.0400	1.0400	1.0400	1.0400	+2.970%	4	3,053	-61.538%
2025-09-10	1.0100	1.0100	1.0100	1.0100	-1.942%	7	3,054	-60.396%
2025-09-09	1.0300	1.0300	1.0300	1.0300	-2.830%	6	3,057	-61.165%
2025-08-29	1.0600	1.0600	1.0600	1.0600	+6.000%	22	3,057	-62.264%
2025-08-26	1.0000	1.0000	1.0000	1.0000	-8.257%	2	3,057	-60.000%
2025-08-22	1.0900	1.0900	1.0900	1.0900	+3.810%	14	3,057	-63.303%
2025-08-19	1.0200	1.0500	1.0200	1.0500	+22.093%	36	3,057	-61.905%
2025-08-14	0.8600	0.8600	0.8600	0.8600	-7.527%	24	3,082	-53.488%
2025-08-11	0.8600	0.9300	0.8600	0.9300	+5.682%	8	3,082	-56.989%
2025-08-08	0.8900	0.9000	0.8700	0.8800	-7.368%	58	3,083	-54.545%
2025-08-07	0.9300	0.9500	0.9300	0.9500	-5.000%	2	3,087	-57.895%
2025-08-06	1.0300	1.0300	0.9800	1.0000	+6.383%	24	3,088	-60.000%
2025-08-05	0.9600	0.9600	0.9200	0.9400	+4.444%	54	3,106	-57.447%
2025-08-04	0.9000	0.9000	0.9000	0.9000	-11.765%	30	3,158	-55.556%
2025-08-01	1.0000	1.0200	1.0000	1.0200	+13.333%	25	3,188	-60.784%
2025-07-29	0.8400	0.9000	0.8400	0.9000	+1.124%	2	3,194	-55.556%
2025-07-28	0.9400	0.9400	0.8900	0.8900	-9.184%	11	3,196	-55.056%
2025-07-25	1.0100	1.0100	0.9700	0.9800	-12.500%	14	3,202	-59.184%
2025-07-21	1.1200	1.1200	1.1200	1.1200	-6.667%	5	3,213	-64.286%
2025-07-17	1.2000	1.2000	1.2000	1.2000	-4.000%	2	3,213	-66.667%
2025-07-11	1.2500	1.2500	1.2500	1.2500	-3.846%	10	3,213	-68.000%
2025-07-10	1.3000	1.3000	1.3000	1.3000	-13.333%	1	3,213	-69.231%
2025-07-03	1.5000	1.5000	1.4900	1.5000	-8.537%	3	3,212	-73.333%
2025-07-01	1.5900	1.6400	1.5900	1.6400	+6.494%	2	3,212	-75.610%
2025-06-30	1.5400	1.5400	1.5400	1.5400	-3.750%	1	3,212	-74.026%
2025-06-26	1.6000	1.6000	1.6000	1.6000	-10.112%	3	3,211	-75.000%
2025-06-24	1.7800	1.7800	1.7800	1.7800	-11.881%	8	3,214	-77.528%
2025-06-20	2.0100	2.0200	2.0100	2.0200	-6.047%	6	3,222	-80.198%
2025-06-17	2.1900	2.1900	2.1500	2.1500	+3.365%	2	3,223	-81.395%
2025-06-16	2.0800	2.0800	2.0800	2.0800	-8.370%	1	3,223	-80.769%
2025-06-11	2.2700	2.2700	2.2700	2.2700	-1.304%	1	3,223	-82.379%
2025-06-10	2.2900	2.3000	2.2900	2.3000	-1.709%	22	3,224	-82.609%
2025-06-09	2.3400	2.3400	2.3400	2.3400	-9.653%	1	3,231	-82.906%
2025-06-06	2.6000	2.6000	2.5900	2.5900	+1.172%	62	3,231	-84.556%
2025-06-04	2.5700	2.5700	2.5600	2.5600	-13.220%	22	3,235	-84.375%
2025-05-30	2.9500	2.9500	2.9500	2.9500	-1.667%	2	3,235	-86.441%
2025-05-21	3.0500	3.0500	3.0000	3.0000	+7.143%	18	3,236	-86.667%
2025-05-19	2.8000	2.8000	2.8000	2.8000	+1.818%	249	3,253	-85.714%
2025-05-15	2.6900	2.7500	2.6900	2.7500	+2.230%	3	3,130	-85.455%
2025-05-14	2.6500	2.6900	2.6500	2.6900	-3.584%	474	3,129	-85.130%
2025-05-13	2.8600	2.8600	2.7900	2.7900	-8.525%	10	2,683	-85.663%
2025-05-12	3.2000	3.2000	3.0500	3.0500	-17.790%	2	2,683	-86.885%
2025-05-09	3.7100	3.7100	3.7100	3.7100	+0.270%	2	2,684	-89.218%
2025-05-08	3.6700	3.7500	3.6500	3.7000	-9.535%	37	2,685	-89.189%
2025-05-06	4.2000	4.2000	4.0900	4.0900	-4.884%	22	2,695	-90.220%
2025-05-02	4.3000	4.3000	4.3000	4.3000	0.000%	14	2,701	-90.698%
2025-05-01	4.3000	4.3000	4.3000	4.3000	-6.522%	1	2,701	-90.698%
2025-04-28	4.6000	4.6000	4.6000	4.6000	-31.852%	22	2,702	-91.304%
2025-04-21	6.7500	6.7500	6.7500	6.7500	+13.255%	40	2,702	-94.074%
2025-04-16	6.0000	6.0000	5.9600	5.9600	+18.020%	9	2,662	-93.289%
2025-04-15	5.0500	5.0500	5.0500	5.0500	-14.407%	1	2,660	-92.079%
2025-04-11	6.2500	6.2800	5.9000	5.9000	-12.593%	36	2,660	-93.220%
2025-04-10	6.0000	6.7500	6.0000	6.7500	+27.841%	32	2,649	-94.074%
2025-04-09	7.7600	7.8300	5.2800	5.2800	-26.667%	64	2,649	-92.424%
2025-04-08	6.0100	7.2000	5.6000	7.2000	-0.552%	103	2,605	-94.444%
2025-04-07	7.7000	8.2600	7.2400	7.2400	+17.152%	8	2,606	-94.475%
2025-04-04	5.8000	6.1800	5.8000	6.1800	+40.455%	222	2,610	-93.528%
2025-04-03	4.4000	4.4000	4.4000	4.4000	+18.919%	1	2,503	-90.909%
2025-03-31	3.7000	3.7000	3.7000	3.7000	+4.225%	10	2,503	-89.189%
2025-03-28	3.3500	3.5500	3.3500	3.5500	+12.698%	148	2,497	-88.732%
2025-03-27	3.2000	3.2000	3.1500	3.1500	+1.613%	6	2,502	-87.302%
2025-03-26	3.1000	3.1000	3.1000	3.1000	+9.155%	1	2,502	-87.097%
2025-03-25	2.8400	2.8400	2.8400	2.8400	-15.224%	1	2,502	-85.915%
2025-03-21	3.3500	3.3500	3.3500	3.3500	+3.077%	2	2,501	-88.060%
2025-03-20	3.1500	3.2500	3.1500	3.2500	-2.985%	19	2,500	-87.692%
2025-03-19	3.3500	3.3500	3.3500	3.3500	-5.634%	1	2,500	-88.060%
2025-03-18	3.5500	3.5500	3.5500	3.5500	+1.429%	5	2,500	-88.732%
2025-03-17	3.5000	3.5000	3.5000	3.5000	-8.616%	18	2,500	-88.571%
2025-03-14	4.1800	4.1800	3.8300	3.8300	-7.711%	14	2,505	-89.556%
2025-03-13	4.1500	4.1500	4.1500	4.1500	+6.959%	1	2,503	-90.361%
2025-03-12	4.0500	4.0500	3.8800	3.8800	-12.809%	17	2,503	-89.691%
2025-03-11	4.4500	4.4500	4.4500	4.4500	+6.971%	17	2,503	-91.011%
2025-03-10	4.0200	4.2500	3.9700	4.1600	+6.122%	137	2,503	-90.385%
2025-03-07	3.9700	4.0000	3.9200	3.9200	-3.686%	14	2,520	-89.796%
2025-03-06	4.1900	4.2000	4.0000	4.0700	+4.359%	172	2,521	-90.172%
2025-03-05	3.9700	4.0000	3.9000	3.9000	+5.405%	6	2,554	-89.744%
2025-03-04	4.0000	4.0000	3.7000	3.7000	-6.329%	2,442	2,553	-89.189%
2025-03-03	3.7500	3.9500	3.7500	3.9500	+0.765%	12	142	-89.873%
2025-02-28	3.8300	3.9500	3.8000	3.9200	+14.620%	60	138	-89.796%
2025-02-27	3.2000	3.4200	3.2000	3.4200	+3.636%	6	109	-88.304%
2025-02-26	3.2000	3.3000	3.1500	3.3000	+1.538%	5	106	-87.879%
2025-02-25	3.0200	3.2500	3.0200	3.2500	+12.847%	8	104	-87.692%
2025-02-24	2.7600	2.8800	2.7600	2.8800	+5.882%	7	97	-86.111%
2025-02-21	2.5700	2.7200	2.5600	2.7200	+5.837%	22	92	-85.294%
2025-02-20	2.5200	2.5800	2.5200	2.5700	+3.629%	3	81	-84.436%
2025-02-19	2.5800	2.5800	2.4500	2.4800	-2.745%	16	78	-83.871%
2025-02-18	2.5500	2.5500	2.5500	2.5500	-4.494%	20	68	-84.314%
2025-02-11	2.6700	2.6700	2.6700	2.6700	-7.931%	2	68	-85.019%
2025-02-07	2.8800	2.9000	2.8800	2.9000	+7.807%	12	68	-86.207%
2025-02-06	2.7000	2.7000	2.6900	2.6900	+1.509%	21	62	-85.130%
2025-02-05	2.8900	2.8900	2.6100	2.6500	+11.345%	5	41	-84.906%
2025-02-04	2.3800	2.3800	2.3800	2.3800	-9.848%	2	36	-83.193%
2025-01-28	2.6400	2.6400	2.6400	2.6400	+6.883%	10	36	-84.848%
2025-01-27	2.4700	2.4700	2.4700	2.4700	-6.792%	2	26	-83.806%
2025-01-15	2.6500	2.6500	2.6500	2.6500	-4.332%	4	24	-84.906%
2025-01-14	2.7700	2.7700	2.7700	2.7700	+8.203%	1	19	-85.560%
2025-01-02	2.5600	2.5600	2.5600	2.5600	-2.290%	1	19	-84.375%
2024-12-31	2.6300	2.6300	2.5600	2.6200	+6.939%	4	16	-84.733%
2024-12-27	2.4500	2.4500	2.4500	2.4500	0.000%	2	16	-83.673%
2024-12-26	2.4500	2.4500	2.4500	2.4500	-4.297%	2	15	-83.673%
2024-12-23	2.7000	2.7000	2.5600	2.5600	-14.667%	3	15	-84.375%
2024-12-19	2.9600	3.0000	2.9600	3.0000	+4.167%	2	15	-86.667%
2024-12-18	2.8800	2.8800	2.8800	2.8800	+29.730%	1	15	-86.111%
2024-12-13	2.2200	2.2200	2.2200	2.2200	+7.246%	4	14	-81.982%
2024-12-12	2.0700	2.0700	2.0700	2.0700	+30.189%	2	14	-80.676%
2024-12-04	1.6700	1.6800	1.5900	1.5900	-11.173%	24	14	-74.843%
2024-11-26	1.7900	1.7900	1.7900	1.7900	-0.556%	1	9	-77.654%
2024-11-18	1.8000	1.8000	1.8000	1.8000	-7.692%	1	8	-77.778%
2024-10-31	1.9600	1.9600	1.9500	1.9500	+9.551%	2	9	-79.487%
2024-10-30	1.7000	1.7800	1.7000	1.7800	-6.316%	3	7	-77.528%
2024-10-22	1.9000	1.9000	1.9000	1.9000	+8.571%	1	4	-78.947%
2024-10-08	1.7500	1.7500	1.7500	1.7500	0.000%	3	3	-77.143%