Dark

AMD20270319P170
AMD Mar 19 2027 170.00 Put (AMD270319P00170000)
option OPRA

EOD

Sep 3, 2026

0.8200-15.464%(-0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8300	0.8300	0.8200	0.8200	-15.464%	6	3,710	0.000%
2026-09-01	0.9700	0.9700	0.9700	0.9700	-8.491%	2	3,708	-15.464%
2026-08-31	1.0600	1.0600	1.0600	1.0600	-15.200%	8	3,708	-22.642%
2026-08-27	1.1900	1.2500	1.1900	1.2500	+5.932%	4	3,716	-34.400%
2026-08-26	1.2300	1.2300	1.1800	1.1800	-22.368%	2	3,714	-30.508%
2026-08-21	1.5000	1.5800	1.4100	1.5200	-11.628%	28	3,714	-46.053%
2026-08-19	1.7300	1.7300	1.7100	1.7200	+2.994%	4	3,704	-52.326%
2026-08-18	1.6600	1.7100	1.6500	1.6700	+5.031%	59	3,705	-50.898%
2026-08-17	1.5600	1.5900	1.5600	1.5900	-11.173%	2	3,709	-48.428%
2026-08-12	1.7900	1.7900	1.7900	1.7900	-17.890%	5	3,708	-54.190%
2026-08-10	2.2200	2.2200	2.1600	2.1800	-9.917%	3	3,713	-62.385%
2026-08-07	2.4200	2.4200	2.4200	2.4200	-3.968%	1	3,713	-66.116%
2026-08-05	2.7300	2.7300	2.5200	2.5200	-4.906%	3	3,713	-67.460%
2026-08-04	2.6500	2.6500	2.6500	2.6500	-19.697%	1	3,712	-69.057%
2026-08-03	3.3000	3.3000	3.3000	3.3000	-28.571%	1	3,713	-75.152%
2026-07-29	4.6200	4.6200	4.6200	4.6200	+9.479%	1	3,712	-82.251%
2026-07-27	4.2200	4.2200	4.2200	4.2200	-19.157%	5	3,712	-80.569%
2026-07-07	5.2200	5.2200	5.2200	5.2200	+17.303%	2	3,707	-84.291%
2026-07-06	4.3500	4.4500	4.3500	4.4500	+7.748%	64	3,709	-81.573%
2026-07-01	4.1300	4.1300	4.1300	4.1300	-3.953%	10	3,763	-80.145%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-8.511%	1	3,772	-80.930%
2026-06-24	4.7000	4.7000	4.7000	4.7000	-0.212%	2	3,771	-82.553%
2026-06-22	4.7100	4.7100	4.6000	4.7100	-1.875%	4	3,771	-82.590%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-17.949%	2	3,767	-82.917%
2026-06-09	6.6000	6.6000	5.8500	5.8500	+22.899%	3	3,767	-85.983%
2026-05-29	4.8500	4.8500	4.7600	4.7600	-9.333%	10	3,767	-82.773%
2026-05-28	5.2500	5.2500	5.2500	5.2500	-4.545%	1	3,767	-84.381%
2026-05-22	5.5000	5.5000	5.5000	5.5000	-8.333%	1	3,769	-85.091%
2026-05-15	6.0000	6.0000	6.0000	6.0000	+5.448%	1	3,769	-86.333%
2026-05-14	5.8000	5.8000	5.6000	5.6900	-1.727%	24	3,768	-85.589%
2026-05-13	5.7900	5.7900	5.7900	5.7900	+2.478%	1	3,741	-85.838%
2026-05-12	5.6500	5.6500	5.6500	5.6500	+5.410%	10	3,741	-85.487%
2026-05-11	5.3600	5.3600	5.3600	5.3600	-5.467%	1	3,741	-84.701%
2026-05-08	5.6700	5.6700	5.6700	5.6700	+0.354%	1	3,742	-85.538%
2026-05-07	5.6000	5.6500	5.6000	5.6500	0.000%	3	3,743	-85.487%
2026-05-06	4.9000	5.6500	4.9000	5.6500	-22.069%	4	3,743	-85.487%
2026-05-05	7.5000	7.5000	7.0000	7.2500	-6.452%	19	3,740	-88.690%
2026-05-04	7.5000	8.0000	7.5000	7.7500	+8.392%	18	3,747	-89.419%
2026-05-01	7.1500	7.1500	7.1500	7.1500	-4.667%	9	3,731	-88.531%
2026-04-30	7.6700	7.6700	7.5000	7.5000	-6.250%	2	3,731	-89.067%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-3.030%	25	3,730	-89.750%
2026-04-28	8.5500	8.6000	8.2500	8.2500	+3.904%	247	3,729	-90.061%
2026-04-27	7.9500	8.2100	7.9400	7.9400	-3.171%	33	3,802	-89.673%
2026-04-24	8.5000	9.7000	8.1500	8.2000	-22.714%	21	3,832	-90.000%
2026-04-23	10.5900	10.7500	10.4900	10.6100	-2.661%	7	3,833	-92.271%
2026-04-22	10.8500	10.9000	10.8200	10.9000	-7.234%	64	3,827	-92.477%
2026-04-21	11.9000	12.0000	11.7500	11.7500	-1.838%	338	4,002	-93.021%
2026-04-20	11.9000	12.0500	11.9000	11.9700	+0.588%	32	4,002	-93.150%
2026-04-17	11.8500	11.9000	11.6300	11.9000	-4.032%	24	4,014	-93.109%
2026-04-16	12.3500	12.4000	12.3500	12.4000	-9.818%	101	4,028	-93.387%
2026-04-15	13.7500	13.7500	13.7500	13.7500	-1.786%	2	4,128	-94.036%
2026-04-14	15.1500	15.2500	14.0000	14.0000	-12.500%	22	4,130	-94.143%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-0.929%	2	4,132	-94.875%
2026-04-10	16.1100	16.1500	16.1100	16.1500	-5.556%	53	4,130	-94.923%
2026-04-09	17.2000	17.2100	17.1000	17.1000	-3.933%	2,505	4,112	-95.205%
2026-04-08	18.3400	18.3400	17.8000	17.8000	-17.209%	3	2,214	-95.393%
2026-04-07	20.7000	21.5000	20.7000	21.5000	+7.715%	2	2,216	-96.186%
2026-04-06	19.9000	19.9600	19.9000	19.9600	-8.230%	2	2,216	-95.892%
2026-04-02	23.0500	23.0500	21.7500	21.7500	-0.229%	71	2,145	-96.230%
2026-04-01	22.7000	22.7000	21.8000	21.8000	-10.875%	8	2,145	-96.239%
2026-03-31	25.0000	25.0500	24.4600	24.4600	+3.207%	30	2,145	-96.648%
2026-03-30	23.7000	23.7000	23.7000	23.7000	-5.578%	1	2,116	-96.540%
2026-03-27	25.7000	25.7000	25.1000	25.1000	+4.366%	4	2,115	-96.733%
2026-03-26	24.0500	24.0500	24.0500	24.0500	+15.072%	1	2,115	-96.590%
2026-03-25	21.4500	21.4500	20.7000	20.9000	-12.552%	57	2,114	-96.077%
2026-03-23	22.6600	23.9000	22.6600	23.9000	-2.449%	36	2,116	-96.569%
2026-03-20	24.4000	24.5000	24.3000	24.5000	+2.510%	4	2,085	-96.653%
2026-03-19	23.9000	23.9000	23.9000	23.9000	-8.429%	1	2,085	-96.569%
2026-03-12	25.8500	26.2500	25.7000	26.1000	+6.054%	321	2,085	-96.858%
2026-03-11	24.6100	24.6100	24.6100	24.6100	-7.828%	20	1,785	-96.668%
2026-03-09	26.7500	26.7500	26.7000	26.7000	+0.945%	2	1,765	-96.929%
2026-03-06	26.1000	26.4500	26.1000	26.4500	-4.753%	2	1,765	-96.900%
2026-03-03	28.9800	28.9800	27.7700	27.7700	+5.189%	4	1,765	-97.047%
2026-02-27	25.9000	26.4000	25.9000	26.4000	+13.548%	4	1,764	-96.894%
2026-02-25	23.3500	23.4000	23.2500	23.2500	-1.064%	39	1,725	-96.473%
2026-02-24	24.2300	24.2300	23.5000	23.5000	-14.545%	16	1,725	-96.511%
2026-02-23	26.9000	27.5000	26.9000	27.5000	+7.380%	303	1,711	-97.018%
2026-02-19	25.5000	25.7500	25.5000	25.6100	+5.391%	1,024	1,408	-96.798%
2026-02-13	24.3000	24.3000	24.3000	24.3000	+3.404%	2	399	-96.626%
2026-02-11	22.5000	24.1500	22.3500	23.5000	-1.011%	400	399	-96.511%
2026-02-09	23.7400	23.7400	23.7400	23.7400	0.000%	1	1	-96.546%