Dark

AMD20270115P60
AMD Jan 15 2027 60.00 Put (AMD270115P00060000)
option OPRA

EOD

Jul 20, 2026

0.2900-3.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2900	0.2900	0.2900	0.2900	-3.333%	1	4,292	0.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-18.919%	10	4,291	-3.333%
2026-07-16	0.3700	0.3700	0.3700	0.3700	+94.737%	5	4,301	-21.622%
2026-07-15	0.2000	0.2000	0.1900	0.1900	-29.630%	6	4,296	+52.632%
2026-07-14	0.2600	0.2700	0.2600	0.2700	-6.897%	2	4,296	+7.407%
2026-07-13	0.2800	0.3100	0.2600	0.2900	-6.452%	36	4,297	0.000%
2026-07-10	0.3200	0.3200	0.2900	0.3100	-8.824%	6	4,295	-6.452%
2026-07-09	0.4400	0.4400	0.2900	0.3400	+21.429%	38	4,294	-14.706%
2026-07-08	0.3500	0.3700	0.2800	0.2800	0.000%	31	4,287	+3.571%
2026-07-07	0.3200	0.3700	0.2800	0.2800	-22.222%	112	4,289	+3.571%
2026-07-06	0.3900	0.3900	0.2900	0.3600	-5.263%	88	4,272	-19.444%
2026-07-02	0.2700	0.3800	0.2700	0.3800	+35.714%	2	4,268	-23.684%
2026-07-01	0.3800	0.3800	0.2800	0.2800	-30.000%	2	4,268	+3.571%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+37.931%	1	4,268	-27.500%
2026-06-29	0.4200	0.4200	0.2900	0.2900	-12.121%	3	4,267	0.000%
2026-06-26	0.4200	0.4200	0.3300	0.3300	+10.000%	3	4,267	-12.121%
2026-06-25	0.4300	0.4300	0.3000	0.3000	0.000%	3	4,268	-3.333%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-9.091%	21	4,266	-3.333%
2026-06-22	0.3300	0.3300	0.3300	0.3300	-2.941%	8	4,274	-12.121%
2026-06-11	0.3700	0.3700	0.3400	0.3400	-12.821%	2	4,280	-14.706%
2026-06-10	0.4200	0.4300	0.3900	0.3900	+11.429%	3	4,279	-25.641%
2026-06-08	0.4000	0.4000	0.3200	0.3500	+20.690%	10	4,279	-17.143%
2026-06-05	0.3200	0.3800	0.2900	0.2900	-9.375%	6	4,275	0.000%
2026-06-04	0.4100	0.4100	0.2600	0.3200	-11.111%	27	4,274	-9.375%
2026-06-03	0.2500	0.4000	0.2500	0.3600	+5.882%	166	4,260	-19.444%
2026-06-02	0.3100	0.4000	0.3000	0.3400	-8.108%	52	4,206	-14.706%
2026-06-01	0.2900	0.3800	0.2900	0.3700	+2.778%	100	4,194	-21.622%
2026-05-29	0.2900	0.3700	0.2900	0.3600	+5.882%	198	4,188	-19.444%
2026-05-28	0.2800	0.3800	0.2800	0.3400	-2.857%	16	4,188	-14.706%
2026-05-22	0.3500	0.3500	0.3500	0.3500	+6.061%	1	4,188	-17.143%
2026-05-01	0.4000	0.4000	0.3300	0.3300	-15.385%	2	4,188	-12.121%
2026-04-27	0.3100	0.3900	0.3100	0.3900	-2.500%	20	4,188	-25.641%
2026-04-22	0.4000	0.4000	0.4000	0.4000	+25.000%	1	4,188	-27.500%
2026-04-20	0.4100	0.4100	0.3200	0.3200	-21.951%	3	4,188	-9.375%
2026-04-16	0.4400	0.4400	0.4100	0.4100	-10.870%	41	4,190	-29.268%
2026-04-15	0.4600	0.4600	0.4600	0.4600	-28.125%	1	4,190	-36.957%
2026-04-08	0.6400	0.6400	0.6400	0.6400	-11.111%	5	4,191	-54.688%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-4.000%	1	4,191	-59.722%
2026-04-02	0.7300	0.7500	0.7200	0.7500	-26.471%	11	4,191	-61.333%
2026-03-30	1.0200	1.0200	1.0200	1.0200	+6.250%	2	4,191	-71.569%
2026-03-27	0.9600	0.9600	0.9600	0.9600	+28.000%	1	4,189	-69.792%
2026-03-26	0.7500	0.7500	0.7500	0.7500	0.000%	1	4,189	-61.333%
2026-03-18	0.7500	0.7500	0.7500	0.7500	-6.250%	4	4,189	-61.333%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-9.091%	1	4,193	-63.750%
2026-03-13	0.8700	0.8800	0.8700	0.8800	-7.368%	10	4,194	-67.045%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+2.151%	1	4,194	-69.474%
2026-03-06	0.9400	0.9400	0.9300	0.9300	+22.368%	3	4,194	-68.817%
2026-03-05	0.7500	0.7600	0.7500	0.7600	-5.000%	11	4,194	-61.842%
2026-03-03	0.8200	0.8200	0.8000	0.8000	0.000%	18	4,194	-63.750%
2026-02-27	0.8000	0.8000	0.8000	0.8000	+6.667%	10	4,194	-63.750%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-11.765%	1	4,184	-61.333%
2026-02-17	0.8500	0.8500	0.8500	0.8500	+14.865%	35	4,184	-65.882%
2026-02-10	0.7400	0.7400	0.7400	0.7400	-22.917%	10	4,219	-60.811%
2026-02-05	0.9200	0.9900	0.9200	0.9600	+3.226%	14	4,219	-69.792%
2026-02-04	0.8000	0.9300	0.8000	0.9300	+45.313%	5	4,207	-68.817%
2026-01-28	0.6000	0.6400	0.6000	0.6400	+6.667%	4	4,203	-54.688%
2026-01-23	0.6000	0.6000	0.6000	0.6000	-9.091%	1	4,203	-51.667%
2026-01-21	0.6600	0.6600	0.6600	0.6600	+3.125%	5	4,203	-56.061%
2026-01-20	0.6600	0.6600	0.6400	0.6400	-1.538%	2	4,203	-54.688%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-4.412%	10	4,213	-55.385%
2026-01-15	0.6800	0.6800	0.6800	0.6800	+4.615%	1	4,213	-57.353%
2026-01-12	0.6500	0.6500	0.6500	0.6500	-14.474%	1	4,214	-55.385%
2026-01-07	0.7600	0.7600	0.7600	0.7600	-7.317%	5	4,215	-61.842%
2026-01-05	0.8200	0.8200	0.8200	0.8200	-1.205%	3	4,220	-64.634%
2025-12-26	0.8300	0.8300	0.8300	0.8300	-17.000%	4	4,217	-65.060%
2025-12-12	1.0000	1.0000	0.9700	1.0000	-2.913%	31	4,221	-71.000%
2025-12-05	1.0300	1.0300	1.0300	1.0300	-4.630%	1	4,241	-71.845%
2025-12-02	1.0800	1.0800	1.0800	1.0800	-16.923%	10	4,240	-73.148%
2025-11-25	1.2900	1.3000	1.2900	1.3000	+6.557%	80	4,230	-77.692%
2025-11-24	1.2300	1.2300	1.2200	1.2200	-19.205%	2	4,310	-76.230%
2025-11-21	1.5100	1.5100	1.5100	1.5100	+0.667%	10	4,308	-80.795%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+18.110%	6	4,298	-80.667%
2025-11-19	1.2700	1.2700	1.2700	1.2700	+5.833%	3	4,304	-77.165%
2025-11-18	1.2000	1.2000	1.2000	1.2000	+14.286%	1	4,301	-75.833%
2025-11-17	1.0500	1.0500	1.0500	1.0500	+5.000%	1	4,302	-72.381%
2025-11-14	1.0000	1.0000	1.0000	1.0000	-13.043%	5	4,303	-71.000%
2025-11-07	1.1500	1.1500	1.1500	1.1500	+7.477%	2	4,303	-74.783%
2025-11-06	1.0500	1.0700	1.0100	1.0700	+4.902%	4	4,301	-72.897%
2025-11-05	1.0200	1.0200	1.0200	1.0200	-2.857%	2	4,305	-71.569%
2025-10-30	1.0500	1.0500	1.0500	1.0500	0.000%	1	4,307	-72.381%
2025-10-28	1.0500	1.0500	1.0500	1.0500	-3.670%	4	4,308	-72.381%
2025-10-24	1.0900	1.0900	1.0900	1.0900	0.000%	10	4,312	-73.394%
2025-10-23	1.0800	1.0900	1.0800	1.0900	-15.504%	20	4,312	-73.394%
2025-10-10	1.2000	1.2900	1.2000	1.2900	+22.857%	14	4,292	-77.519%
2025-10-09	1.0000	1.0500	1.0000	1.0500	+19.318%	25	4,306	-72.381%
2025-10-07	0.8400	0.8800	0.8400	0.8800	-1.124%	82	4,202	-67.045%
2025-10-06	0.9500	0.9500	0.8900	0.8900	-27.642%	94	4,202	-67.416%
2025-09-30	1.2300	1.2300	1.2300	1.2300	-2.381%	2	4,128	-76.423%
2025-09-15	1.2700	1.2800	1.2600	1.2600	-14.286%	300	4,126	-76.984%
2025-09-05	1.4700	1.4700	1.4700	1.4700	+11.364%	50	4,290	-80.272%
2025-09-02	1.3200	1.3200	1.3200	1.3200	+8.197%	1	4,240	-78.030%
2025-08-28	1.2200	1.2200	1.2200	1.2200	-9.630%	50	4,239	-76.230%
2025-08-25	1.3500	1.3500	1.3500	1.3500	+5.469%	1	4,189	-78.519%
2025-08-19	1.2800	1.2800	1.2800	1.2800	+10.345%	1	4,188	-77.344%
2025-08-18	1.1600	1.1600	1.1600	1.1600	+12.621%	1	4,187	-75.000%
2025-08-13	1.0200	1.0500	1.0200	1.0300	-6.364%	7	4,187	-71.845%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-8.333%	3	4,188	-73.636%
2025-08-06	1.2100	1.2100	1.2000	1.2000	+4.348%	2	4,191	-75.833%
2025-08-05	1.2100	1.2500	1.1500	1.1500	-4.167%	4	4,190	-74.783%
2025-08-04	1.2800	1.2800	1.2000	1.2000	+2.564%	3	4,190	-75.833%
2025-07-29	1.0800	1.1700	1.0800	1.1700	+2.632%	4	4,192	-75.214%
2025-07-28	1.1700	1.1700	1.1400	1.1400	-11.628%	2	4,189	-74.561%
2025-07-24	1.2900	1.2900	1.2900	1.2900	-8.511%	40	4,191	-77.519%
2025-07-23	1.4500	1.4500	1.4100	1.4100	-6.623%	2	4,231	-79.433%
2025-07-17	1.5100	1.5100	1.5100	1.5100	+2.027%	2	4,233	-80.795%
2025-07-16	1.5400	1.5400	1.4800	1.4800	-1.333%	2	4,233	-80.405%
2025-07-15	1.5000	1.5000	1.5000	1.5000	-3.226%	1	4,235	-80.667%
2025-07-14	1.5500	1.5500	1.5500	1.5500	-1.899%	10	4,234	-81.290%
2025-07-11	1.6500	1.6500	1.5800	1.5800	-3.659%	25	4,224	-81.646%
2025-07-10	1.6300	1.6400	1.6300	1.6400	-12.299%	2	4,219	-82.317%
2025-07-08	1.8200	1.8700	1.8200	1.8700	-7.426%	2	4,218	-84.492%
2025-07-07	1.9600	2.0200	1.9600	2.0200	+6.878%	73	4,218	-85.644%
2025-07-03	1.8900	1.8900	1.8900	1.8900	-5.025%	1	4,248	-84.656%
2025-06-30	1.9500	1.9900	1.9200	1.9900	-0.500%	3	4,251	-85.427%
2025-06-27	2.0300	2.0300	2.0000	2.0000	-1.961%	2	4,253	-85.500%
2025-06-26	2.0400	2.0400	2.0400	2.0400	-2.392%	2	4,253	-85.784%
2025-06-25	2.1100	2.1100	2.0900	2.0900	-7.930%	5	4,253	-86.124%
2025-06-24	2.3500	2.3500	2.2200	2.2700	-11.673%	49	4,254	-87.225%
2025-06-20	2.5000	2.7000	2.5000	2.5700	-4.104%	790	4,266	-88.716%
2025-06-18	2.6900	2.7200	2.6000	2.6800	-1.832%	51	3,956	-89.179%
2025-06-17	2.6200	2.7300	2.6200	2.7300	+3.802%	87	3,956	-89.377%
2025-06-16	2.7000	2.7000	2.6300	2.6300	-21.493%	3	4,041	-88.973%
2025-06-13	3.2900	3.3500	3.2900	3.3500	+12.416%	10	4,040	-91.343%
2025-06-11	2.9800	2.9800	2.9800	2.9800	+1.017%	6	4,036	-90.268%
2025-06-10	2.9500	2.9500	2.9500	2.9500	-1.667%	5	4,042	-90.169%
2025-06-09	3.0000	3.0000	3.0000	3.0000	-9.091%	3	4,047	-90.333%
2025-06-05	3.3000	3.3000	3.3000	3.3000	-1.493%	298	4,050	-91.212%
2025-06-04	3.3000	3.3500	3.3000	3.3500	-6.944%	100	4,222	-91.343%
2025-05-27	3.6000	3.6000	3.6000	3.6000	-2.174%	1	4,222	-91.944%
2025-05-20	3.6800	3.6800	3.6800	3.6800	+4.843%	1	4,223	-92.120%
2025-05-19	3.5100	3.5100	3.5100	3.5100	+5.405%	1	4,223	-91.738%
2025-05-16	3.3300	3.3300	3.3300	3.3300	-2.915%	10	4,223	-91.291%
2025-05-15	3.4300	3.4300	3.4300	3.4300	+2.388%	1	4,223	-91.545%
2025-05-14	3.3300	3.3500	3.3300	3.3500	-2.899%	2	4,223	-91.343%
2025-05-13	3.7000	3.7000	3.4500	3.4500	-11.082%	3	4,222	-91.594%
2025-05-12	3.8700	3.8800	3.8700	3.8800	-17.094%	8	4,223	-92.526%
2025-05-09	4.6500	4.6800	4.6500	4.6800	0.000%	8	4,223	-93.803%
2025-05-08	4.6800	4.6800	4.6800	4.6800	-9.302%	10	4,227	-93.803%
2025-05-07	5.1900	5.1900	5.1600	5.1600	-2.642%	2	4,237	-94.380%
2025-05-06	5.3000	5.3000	5.3000	5.3000	+5.788%	7	4,238	-94.528%
2025-05-05	5.0100	5.0100	5.0100	5.0100	-7.904%	1	4,238	-94.212%
2025-05-02	5.4400	5.4400	5.4400	5.4400	-1.091%	2	4,238	-94.669%
2025-05-01	5.5000	5.5000	5.5000	5.5000	-3.509%	3	4,238	-94.727%
2025-04-29	5.7000	5.7000	5.7000	5.7000	-0.870%	1	4,241	-94.912%
2025-04-28	5.7000	5.7500	5.7000	5.7500	-1.372%	2	4,241	-94.957%
2025-04-25	5.8300	5.8300	5.8300	5.8300	-14.265%	2	4,241	-95.026%
2025-04-23	6.5000	6.8200	6.5000	6.8000	-16.564%	7	4,241	-95.735%
2025-04-21	8.3500	8.3500	8.1500	8.1500	+7.947%	31	4,247	-96.442%
2025-04-17	7.7300	7.7500	7.5500	7.5500	-4.430%	7	4,272	-96.159%
2025-04-16	7.4000	7.9000	7.3500	7.9000	+12.857%	182	4,272	-96.329%
2025-04-14	6.7500	7.0000	6.5500	7.0000	-6.667%	229	4,231	-95.857%
2025-04-11	7.9000	7.9000	7.5000	7.5000	-1.316%	228	4,269	-96.133%
2025-04-10	7.6000	7.6000	7.6000	7.6000	+16.923%	1	4,226	-96.184%
2025-04-09	9.7000	9.7300	6.5000	6.5000	-36.585%	39	4,226	-95.538%
2025-04-08	8.1800	10.4500	7.0400	10.2500	+15.558%	489	4,235	-97.171%
2025-04-07	9.0000	9.9600	8.6000	8.8700	+16.711%	94	3,911	-96.731%
2025-04-04	6.9500	8.0000	6.9500	7.6000	+27.731%	34	3,878	-96.184%
2025-04-03	5.3000	5.9500	5.3000	5.9500	+24.738%	2	3,872	-95.126%
2025-03-31	4.7700	4.7700	4.7700	4.7700	+28.919%	10	3,870	-93.920%
2025-03-26	3.7000	3.7000	3.7000	3.7000	+5.714%	1	3,860	-92.162%
2025-03-24	3.4500	3.5000	3.4500	3.5000	-16.667%	2	3,861	-91.714%
2025-03-20	4.2500	4.2500	4.2000	4.2000	+2.439%	12	3,861	-93.095%
2025-03-19	4.2000	4.2000	4.1000	4.1000	-4.651%	2	3,865	-92.927%
2025-03-17	4.4000	4.4000	4.3000	4.3000	-12.245%	5	3,866	-93.256%
2025-03-14	4.9000	4.9000	4.9000	4.9000	-7.547%	6	3,863	-94.082%
2025-03-13	5.3000	5.3000	5.3000	5.3000	+7.943%	1	3,866	-94.528%
2025-03-12	5.1800	5.1800	4.9100	4.9100	-11.532%	11	3,866	-94.094%
2025-03-10	5.4000	5.5700	5.3200	5.5500	+11.000%	2,579	3,868	-94.775%
2025-03-05	5.0100	5.0500	5.0000	5.0000	-1.186%	5	1,501	-94.200%
2025-03-04	5.4400	5.4500	5.0600	5.0600	+1.200%	17	1,498	-94.269%
2025-02-28	5.0000	5.0000	4.8500	5.0000	+3.093%	1,610	1,484	-94.200%
2025-02-27	4.2500	4.8500	4.2500	4.8500	+13.850%	13	679	-94.021%
2025-02-26	4.1500	4.3000	4.1500	4.2600	+1.429%	7	672	-93.192%
2025-02-25	3.9500	4.2000	3.9500	4.2000	+10.526%	9	673	-93.095%
2025-02-24	3.7500	3.8000	3.6500	3.8000	+18.380%	8	667	-92.368%
2025-02-19	3.3500	3.3500	3.2100	3.2100	-3.604%	2	659	-90.966%
2025-02-18	3.3300	3.3300	3.3300	3.3300	-6.197%	1	657	-91.291%
2025-02-13	3.3500	3.5500	3.3500	3.5500	+0.282%	5	657	-91.831%
2025-02-11	3.5400	3.5400	3.5000	3.5400	-1.117%	105	657	-91.808%
2025-02-10	3.6000	3.6000	3.5800	3.5800	-5.789%	4	560	-91.899%
2025-02-07	3.5900	3.8500	3.5900	3.8000	+8.571%	50	560	-92.368%
2025-02-06	3.5500	3.5500	3.5000	3.5000	+1.156%	4	547	-91.714%
2025-02-05	3.6000	3.7300	3.4000	3.4600	+12.704%	120	545	-91.618%
2025-02-04	3.0700	3.0700	3.0700	3.0700	-8.358%	2	481	-90.554%
2025-01-31	3.2000	3.3500	3.2000	3.3500	+7.717%	6	481	-91.343%
2025-01-30	3.1100	3.1100	3.1100	3.1100	-5.758%	10	489	-90.675%
2025-01-29	3.3000	3.3000	3.3000	3.3000	-1.786%	1	489	-91.212%
2025-01-28	3.3600	3.3900	3.3600	3.3600	-2.609%	10	488	-91.369%
2025-01-27	3.4500	3.4500	3.4500	3.4500	+23.214%	1	484	-91.594%
2025-01-23	2.8000	2.8000	2.8000	2.8000	+2.941%	1	485	-89.643%
2025-01-22	2.7500	2.7500	2.7200	2.7200	-5.882%	3	484	-89.338%
2025-01-21	2.8900	2.8900	2.8900	2.8900	-11.077%	1	482	-89.965%
2025-01-15	3.2500	3.2500	3.2500	3.2500	-9.722%	10	482	-91.077%
2025-01-14	3.5500	3.6000	3.5500	3.6000	+3.448%	101	482	-91.944%
2025-01-13	3.4800	3.4900	3.4700	3.4800	-4.658%	10	449	-91.667%
2025-01-10	3.6000	3.8000	3.5800	3.6500	+18.506%	866	454	-92.055%
2025-01-03	3.1500	3.1500	3.0800	3.0800	-7.508%	10	61	-90.584%
2024-12-31	3.3100	3.3300	3.3100	3.3300	+2.462%	2	55	-91.291%
2024-12-30	3.1800	3.2500	3.1800	3.2500	+3.175%	2	55	-91.077%
2024-12-26	3.1500	3.1500	3.1500	3.1500	-14.402%	1	55	-90.794%
2024-12-20	3.6800	3.6800	3.6800	3.6800	-4.416%	1	54	-92.120%
2024-12-19	3.6700	3.8500	3.6700	3.8500	+23.794%	6	54	-92.468%
2024-12-18	3.1500	3.1500	3.1100	3.1100	-7.164%	4	53	-90.675%
2024-12-17	3.3400	3.3500	3.3400	3.3500	+11.296%	20	49	-91.343%
2024-12-13	3.1500	3.1500	3.0100	3.0100	+11.481%	22	69	-90.365%
2024-12-12	2.6000	2.7000	2.6000	2.7000	+3.846%	3	63	-89.259%
2024-12-11	2.6600	2.6600	2.6000	2.6000	-4.762%	21	62	-88.846%
2024-12-09	2.6500	2.7300	2.6500	2.7300	+24.091%	35	41	-89.377%
2024-12-02	2.2000	2.2000	2.2000	2.2000	-8.333%	2	10	-86.818%
2024-11-18	2.4000	2.4000	2.4000	2.4000	-3.226%	1	10	-87.917%
2024-11-01	2.5500	2.5500	2.4800	2.4800	-0.800%	4	11	-88.306%
2024-10-31	2.5000	2.5000	2.5000	2.5000	+6.383%	2	10	-88.400%
2024-10-25	2.3500	2.3500	2.3500	2.3500	-2.083%	4	8	-87.660%
2024-10-24	2.4000	2.4000	2.4000	2.4000	-2.041%	2	7	-87.917%
2024-10-15	2.3500	2.4500	2.3500	2.4500	+11.364%	3	5	-88.163%
2024-10-10	2.2000	2.2000	2.2000	2.2000	0.000%	2	2	-86.818%