Dark

AMD20270115P65
AMD Jan 15 2027 65.00 Put (AMD270115P00065000)
option OPRA

EOD

Jul 20, 2026

0.2600+4.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2600	0.2600	0.2600	0.2600	+4.000%	3	874	0.000%
2026-07-16	0.3100	0.3500	0.2500	0.2500	-19.355%	64	873	+4.000%
2026-07-15	0.3200	0.3200	0.3100	0.3100	+19.231%	2	877	-16.129%
2026-07-14	0.3000	0.3000	0.2600	0.2600	-18.750%	21	877	0.000%
2026-07-13	0.3100	0.3200	0.3100	0.3200	-3.030%	2	898	-18.750%
2026-07-10	0.3300	0.3300	0.3300	0.3300	-5.714%	2	897	-21.212%
2026-07-09	0.2600	0.3500	0.2600	0.3500	-7.895%	3	896	-25.714%
2026-07-08	0.2600	0.3800	0.2600	0.3800	+46.154%	8	897	-31.579%
2026-07-06	0.2600	0.3500	0.2600	0.2600	-13.333%	4	896	0.000%
2026-07-02	0.3400	0.3800	0.3000	0.3000	+15.385%	88	870	-13.333%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-18.750%	3	870	0.000%
2026-06-30	0.3200	0.3200	0.3200	0.3200	-3.030%	1	868	-18.750%
2026-06-29	0.3300	0.3300	0.3300	0.3300	+13.793%	5	868	-21.212%
2026-06-26	0.2700	0.2900	0.2700	0.2900	-6.452%	3	866	-10.345%
2026-06-25	0.3100	0.3100	0.3100	0.3100	-3.125%	4	865	-16.129%
2026-06-24	0.4000	0.4000	0.3200	0.3200	-3.030%	2	863	-18.750%
2026-06-22	0.3300	0.3300	0.3300	0.3300	+22.222%	1	862	-21.212%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-6.897%	1	862	-3.704%
2026-06-17	0.2900	0.2900	0.2900	0.2900	+3.571%	1	862	-10.345%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-22.222%	2	862	-7.143%
2026-06-05	0.4000	0.4000	0.3600	0.3600	+50.000%	32	862	-27.778%
2026-06-04	0.2400	0.2400	0.2400	0.2400	-20.000%	19	830	+8.333%
2026-06-03	0.3200	0.4100	0.2400	0.3000	-26.829%	290	824	-13.333%
2026-06-02	0.3600	0.4100	0.3600	0.4100	+5.128%	132	760	-36.585%
2026-06-01	0.3500	0.4300	0.3500	0.3900	-2.500%	150	715	-33.333%
2026-05-29	0.3400	0.4200	0.3400	0.4000	+8.108%	140	686	-35.000%
2026-05-28	0.3500	0.3700	0.3500	0.3700	-21.277%	2	653	-29.730%
2026-05-26	0.4700	0.4700	0.4700	0.4700	+6.818%	10	653	-44.681%
2026-05-21	0.4300	0.4400	0.4300	0.4400	+91.304%	3	655	-40.909%
2026-05-20	0.3600	0.3600	0.2300	0.2300	-25.806%	50	658	+13.043%
2026-05-18	0.2300	0.3100	0.2300	0.3100	-3.125%	2	609	-16.129%
2026-05-13	0.3200	0.3200	0.3200	0.3200	+6.667%	1	609	-18.750%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-16.667%	1	608	-13.333%
2026-05-08	0.3800	0.3800	0.3600	0.3600	+20.000%	21	608	-27.778%
2026-05-06	0.3000	0.3000	0.3000	0.3000	-3.226%	2	608	-13.333%
2026-05-05	0.3100	0.3100	0.3100	0.3100	-22.500%	27	610	-16.129%
2026-05-04	0.4000	0.4000	0.4000	0.4000	0.000%	1	610	-35.000%
2026-04-28	0.4000	0.4000	0.4000	0.4000	-4.762%	1	610	-35.000%
2026-04-24	0.4200	0.4200	0.4200	0.4200	-10.638%	20	610	-38.095%
2026-04-17	0.4900	0.4900	0.4700	0.4700	-36.486%	20	608	-44.681%
2026-04-13	0.7400	0.7400	0.7400	0.7400	-24.490%	10	610	-64.865%
2026-04-01	0.9800	0.9800	0.9800	0.9800	+2.083%	1	620	-73.469%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-17.949%	54	620	-72.917%
2026-03-09	1.1600	1.1700	1.1600	1.1700	-4.098%	2	674	-77.778%
2026-03-06	1.2200	1.2200	1.2200	1.2200	+19.608%	2	673	-78.689%
2026-03-03	1.0200	1.0300	1.0200	1.0200	+0.990%	30	673	-74.510%
2026-03-02	1.0100	1.0100	1.0100	1.0100	-0.980%	1	673	-74.257%
2026-02-19	1.0200	1.0200	1.0200	1.0200	-0.971%	1	672	-74.510%
2026-02-06	1.0000	1.0300	0.9800	1.0300	-10.435%	6	672	-74.757%
2026-02-05	1.1500	1.1500	1.1500	1.1500	+8.491%	2	667	-77.391%
2026-02-04	1.0700	1.2000	1.0600	1.0600	+47.222%	23	665	-75.472%
2026-01-27	0.7200	0.7200	0.7200	0.7200	-8.861%	1	665	-63.889%
2026-01-26	0.7600	0.7900	0.7600	0.7900	-4.819%	6	666	-67.089%
2026-01-13	0.8300	0.8300	0.8300	0.8300	-1.190%	10	667	-68.675%
2026-01-12	0.8400	0.8400	0.8400	0.8400	-15.152%	10	657	-69.048%
2025-12-31	0.9900	0.9900	0.9900	0.9900	-1.000%	21	657	-73.737%
2025-12-30	1.0300	1.0300	1.0000	1.0000	-2.913%	2	657	-74.000%
2025-12-19	1.0300	1.0300	1.0300	1.0300	-14.167%	115	657	-74.757%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-5.512%	4	686	-78.333%
2025-12-05	1.2700	1.2700	1.2700	1.2700	-1.550%	2	684	-79.528%
2025-12-02	1.3000	1.3000	1.2900	1.2900	-1.527%	2	684	-79.845%
2025-12-01	1.3100	1.3100	1.3100	1.3100	-22.485%	1	684	-80.153%
2025-11-21	2.1000	2.1000	1.6800	1.6900	+59.434%	139	684	-84.615%
2025-11-11	1.0600	1.0600	1.0600	1.0600	-17.188%	23	740	-75.472%
2025-10-24	1.2800	1.2800	1.2800	1.2800	-5.185%	1	740	-79.688%
2025-10-22	1.3500	1.3500	1.3500	1.3500	-6.250%	3	741	-80.741%
2025-10-13	1.4400	1.4400	1.4400	1.4400	+30.909%	1	741	-81.944%
2025-10-08	1.1000	1.1000	1.1000	1.1000	+3.774%	5	741	-76.364%
2025-10-06	1.1000	1.1000	1.0600	1.0600	-32.484%	20	741	-75.472%
2025-10-03	1.5700	1.5700	1.5700	1.5700	-2.484%	6	741	-83.439%
2025-09-30	1.6100	1.6100	1.6100	1.6100	-2.424%	1	741	-83.851%
2025-09-26	1.6500	1.6500	1.6500	1.6500	-0.602%	2	741	-84.242%
2025-09-25	1.6600	1.6600	1.6600	1.6600	+10.667%	8	741	-84.337%
2025-09-24	1.5000	1.5000	1.5000	1.5000	-3.226%	1	741	-82.667%
2025-09-23	1.5500	1.5500	1.5500	1.5500	-4.908%	6	741	-83.226%
2025-09-10	1.5800	1.6300	1.5800	1.6300	-8.427%	8	747	-84.049%
2025-09-08	1.7800	1.7800	1.7800	1.7800	+11.250%	1	747	-85.393%
2025-09-03	1.6000	1.6000	1.6000	1.6000	0.000%	1	746	-83.750%
2025-08-29	1.6000	1.6000	1.6000	1.6000	-4.762%	1	744	-83.750%
2025-08-25	1.6800	1.6800	1.6800	1.6800	+1.818%	5	744	-84.524%
2025-08-22	1.6500	1.6500	1.6500	1.6500	+17.857%	1	743	-84.242%
2025-08-15	1.4000	1.4000	1.4000	1.4000	+2.190%	2	743	-81.429%
2025-08-14	1.3700	1.3700	1.3700	1.3700	+9.600%	1	745	-81.022%
2025-08-13	1.3000	1.3000	1.2200	1.2500	-8.759%	25	746	-79.200%
2025-08-11	1.3700	1.3700	1.3700	1.3700	-1.439%	5	736	-81.022%
2025-08-08	1.3900	1.3900	1.3900	1.3900	-9.150%	2	736	-81.295%
2025-08-06	1.5400	1.5400	1.5100	1.5300	+10.072%	6	734	-83.007%
2025-08-05	1.5100	1.5100	1.3900	1.3900	-4.138%	15	729	-81.295%
2025-07-29	1.4500	1.4500	1.4500	1.4500	0.000%	1	739	-82.069%
2025-07-28	1.4100	1.4700	1.4100	1.4500	-12.121%	14	739	-82.069%
2025-07-24	1.6500	1.6500	1.6500	1.6500	-15.385%	2	743	-84.242%
2025-07-22	1.9500	1.9500	1.9500	1.9500	+1.563%	5	742	-86.667%
2025-07-16	1.9200	1.9200	1.9200	1.9200	+3.784%	1	737	-86.458%
2025-07-15	1.8500	1.8500	1.8500	1.8500	-7.960%	1	737	-85.946%
2025-07-10	2.0100	2.0100	2.0100	2.0100	-10.268%	1	736	-87.065%
2025-07-09	2.2400	2.2400	2.2400	2.2400	-5.882%	20	736	-88.393%
2025-07-08	2.3800	2.3800	2.3800	2.3800	-6.667%	1	756	-89.076%
2025-07-07	2.5500	2.5500	2.5500	2.5500	-3.409%	1	755	-89.804%
2025-07-01	2.5800	2.6400	2.5800	2.6400	+5.600%	2	756	-90.152%
2025-06-27	2.5000	2.5000	2.5000	2.5000	-4.580%	1	756	-89.600%
2025-06-26	2.6200	2.6200	2.6200	2.6200	0.000%	1	757	-90.076%
2025-06-25	2.6200	2.6200	2.6200	2.6200	-8.070%	2	757	-90.076%
2025-06-24	3.0000	3.0400	2.7800	2.8500	-8.065%	487	755	-90.877%
2025-06-23	3.3000	3.3000	3.1000	3.1000	-4.615%	11	722	-91.613%
2025-06-18	3.2500	3.2500	3.2500	3.2500	-3.846%	130	833	-92.000%
2025-06-17	3.3800	3.3800	3.3800	3.3800	-0.588%	1	833	-92.308%
2025-06-16	3.7500	3.7500	3.3500	3.4000	-20.930%	11	832	-92.353%
2025-06-13	4.3000	4.3000	4.3000	4.3000	+17.808%	6	832	-93.953%
2025-06-10	3.7000	3.7000	3.6500	3.6500	-3.947%	20	832	-92.877%
2025-06-09	4.0000	4.0000	3.8000	3.8000	-7.317%	8	842	-93.158%
2025-06-04	4.1000	4.1000	4.1000	4.1000	-5.747%	1	842	-93.659%
2025-06-03	4.3500	4.3500	4.3500	4.3500	-8.996%	1	842	-94.023%
2025-05-21	4.7800	4.7800	4.7800	4.7800	+5.752%	1	842	-94.561%
2025-05-19	4.5200	4.5200	4.5200	4.5200	+9.976%	1	842	-94.248%
2025-05-14	4.2500	4.2500	4.1100	4.1100	-7.640%	4	842	-93.674%
2025-05-13	4.4500	4.4500	4.4500	4.4500	-9.184%	1	840	-94.157%
2025-05-12	4.8100	4.9000	4.8000	4.9000	-16.239%	7	840	-94.694%
2025-05-09	5.8500	5.8500	5.8500	5.8500	-10.276%	10	844	-95.556%
2025-05-07	6.5200	6.5200	6.5200	6.5200	-5.507%	1	844	-96.012%
2025-05-01	6.7100	6.9000	6.6500	6.9000	-2.817%	10	845	-96.232%
2025-04-28	7.1000	7.1000	7.1000	7.1000	-0.976%	1	851	-96.338%
2025-04-25	7.6800	7.7000	7.1700	7.1700	-6.152%	8	851	-96.374%
2025-04-24	8.2500	8.2500	7.6400	7.6400	-5.211%	3	851	-96.597%
2025-04-23	8.0600	8.0600	8.0600	8.0600	-16.042%	2	851	-96.774%
2025-04-22	9.5800	9.6000	9.5800	9.6000	-5.882%	12	851	-97.292%
2025-04-21	9.9000	10.2000	9.9000	10.2000	+9.560%	17	851	-97.451%
2025-04-17	9.2900	9.3600	9.2900	9.3100	+3.444%	4	851	-97.207%
2025-04-16	9.0000	9.0000	9.0000	9.0000	+9.890%	2	851	-97.111%
2025-04-14	8.1900	8.1900	8.1900	8.1900	-10.000%	1	851	-96.825%
2025-04-11	9.4000	9.4000	9.1000	9.1000	+9.639%	104	851	-97.143%
2025-04-09	11.7200	11.7200	8.3000	8.3000	-32.355%	13	813	-96.867%
2025-04-08	9.6700	12.4500	9.6700	12.2700	+13.611%	47	815	-97.881%
2025-04-07	12.0000	12.2200	10.1600	10.8000	+11.340%	32	815	-97.593%
2025-04-04	8.9500	9.7000	8.9500	9.7000	+39.971%	398	823	-97.320%
2025-04-03	6.9300	6.9300	6.9300	6.9300	+17.458%	1	719	-96.248%
2025-03-31	6.0900	6.0900	5.9000	5.9000	+4.610%	2	719	-95.593%
2025-03-28	5.7000	5.7000	5.6400	5.6400	+8.462%	8	719	-95.390%
2025-03-27	5.2000	5.2000	5.2000	5.2000	+4.000%	1	719	-95.000%
2025-03-26	4.6500	5.0500	4.6500	5.0000	+12.360%	89	719	-94.800%
2025-03-25	4.4500	4.4500	4.4500	4.4500	+1.136%	1	716	-94.157%
2025-03-24	4.6600	4.7000	4.4000	4.4000	-14.894%	38	717	-94.091%
2025-03-20	5.1700	5.1700	5.1700	5.1700	-1.336%	2	725	-94.971%
2025-03-19	5.5800	5.5800	5.2000	5.2400	-6.595%	3	727	-95.038%
2025-03-18	5.6100	5.6100	5.6100	5.6100	-8.333%	1	728	-95.365%
2025-03-14	6.1200	6.1200	6.1200	6.1200	-7.970%	2	728	-95.752%
2025-03-13	6.6500	6.6500	6.6500	6.6500	+5.723%	3	728	-96.090%
2025-03-12	6.3400	6.3400	6.2200	6.2900	-10.143%	30	728	-95.866%
2025-03-11	6.8100	7.1000	6.8100	7.0000	+2.489%	11	722	-96.286%
2025-03-10	6.5100	6.8300	6.5000	6.8300	+3.172%	39	714	-96.193%
2025-03-06	6.5800	6.6200	6.5800	6.6200	+4.252%	7	702	-96.073%
2025-03-05	6.3500	6.3500	6.3500	6.3500	-0.470%	42	698	-95.906%
2025-03-04	6.8000	6.8500	6.3800	6.3800	+5.455%	50	736	-95.925%
2025-03-03	6.1600	6.1600	6.0500	6.0500	-3.200%	2	700	-95.702%
2025-02-28	6.2500	6.2500	6.2500	6.2500	+15.741%	8	699	-95.840%
2025-02-25	4.9000	5.4000	4.9000	5.4000	+14.894%	23	703	-95.185%
2025-02-24	4.6500	4.7000	4.6500	4.7000	+9.302%	2	690	-94.468%
2025-02-20	4.3000	4.3000	4.3000	4.3000	+3.614%	2	691	-93.953%
2025-02-19	4.2500	4.2500	4.1500	4.1500	-2.353%	2	693	-93.735%
2025-02-18	4.3000	4.3000	4.2500	4.2500	-5.556%	42	692	-93.882%
2025-02-14	4.4500	4.5000	4.4500	4.5000	-3.226%	4	671	-94.222%
2025-02-12	4.6500	4.6500	4.6500	4.6500	-1.899%	1	671	-94.409%
2025-02-10	4.7400	4.7400	4.7400	4.7400	-3.265%	40	671	-94.515%
2025-02-07	4.9000	4.9000	4.9000	4.9000	+6.522%	20	644	-94.694%
2025-02-06	4.4800	4.6000	4.4600	4.6000	+3.604%	21	646	-94.348%
2025-02-05	4.7300	4.8100	4.4400	4.4400	+11.839%	50	625	-94.144%
2025-02-04	4.0500	4.0500	3.9700	3.9700	-8.736%	11	600	-93.451%
2025-01-31	4.3500	4.3500	4.3500	4.3500	+7.407%	2	596	-94.023%
2025-01-30	4.0500	4.0500	4.0500	4.0500	-4.706%	3	595	-93.580%
2025-01-29	4.2500	4.2500	4.2500	4.2500	-3.189%	2	595	-93.882%
2025-01-28	4.3500	4.3900	4.3500	4.3900	-1.348%	2	593	-94.077%
2025-01-27	4.2000	4.4500	4.0500	4.4500	+27.143%	11	592	-94.157%
2025-01-23	3.5000	3.6000	3.5000	3.5000	-2.778%	110	581	-92.571%
2025-01-21	3.7500	3.7500	3.6000	3.6000	-5.263%	2	576	-92.778%
2025-01-17	3.7800	3.8300	3.7800	3.8000	-6.173%	68	597	-93.158%
2025-01-16	4.0500	4.0500	4.0500	4.0500	-3.571%	5	597	-93.580%
2025-01-15	4.2000	4.2000	4.2000	4.2000	-8.096%	1	597	-93.810%
2025-01-10	4.2000	4.5700	4.2000	4.5700	+14.250%	10	596	-94.311%
2025-01-08	3.9400	4.0400	3.9400	4.0000	+17.647%	14	596	-93.500%
2025-01-06	3.6000	3.6000	3.4000	3.4000	-13.486%	16	596	-92.353%
2025-01-03	4.1000	4.1000	3.9300	3.9300	-5.301%	14	586	-93.384%
2024-12-30	4.1000	4.1500	4.1000	4.1500	+5.063%	3	586	-93.735%
2024-12-27	3.9500	3.9500	3.9500	3.9500	-2.469%	6	585	-93.418%
2024-12-24	4.0500	4.0500	4.0500	4.0500	-3.571%	2	583	-93.580%
2024-12-23	4.2800	4.2800	4.2000	4.2000	-8.696%	11	583	-93.810%
2024-12-20	4.6000	4.6000	4.6000	4.6000	-2.128%	1	579	-94.348%
2024-12-19	4.7000	4.7000	4.7000	4.7000	+7.551%	5	580	-94.468%
2024-12-18	3.9800	4.3700	3.8500	4.3700	+4.048%	99	579	-94.050%
2024-12-17	4.3000	4.3000	4.1000	4.2000	+6.599%	260	507	-93.810%
2024-12-16	3.9500	3.9500	3.9400	3.9400	+1.546%	2	257	-93.401%
2024-12-13	3.5000	3.9500	3.5000	3.8800	+15.821%	514	257	-93.299%
2024-12-11	3.4000	3.4000	3.3500	3.3500	-4.286%	2	12	-92.239%
2024-12-10	3.5000	3.5000	3.5000	3.5000	+28.205%	2	13	-92.571%
2024-11-29	2.7300	2.7400	2.7300	2.7300	-17.273%	20	11	-90.476%
2024-11-04	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-92.121%