Dark

AMD20270617P100
AMD Jun 17 2027 100.00 Put (AMD270617P00100000)
option OPRA

EOD

Sep 3, 2026

0.4000-21.569%(-0.1100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4200	0.5100	0.4000	0.4000	-21.569%	8	1,227	0.000%
2026-09-02	0.5600	0.5600	0.5100	0.5100	+2.000%	5	1,226	-21.569%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-7.407%	35	1,222	-20.000%
2026-08-28	0.5600	0.5600	0.5400	0.5400	-6.897%	2	1,222	-25.926%
2026-08-27	0.5900	0.7100	0.5800	0.5800	-23.684%	9	1,222	-31.034%
2026-08-24	0.7300	0.7600	0.7300	0.7600	+1.333%	2	1,228	-47.368%
2026-08-21	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,227	-46.667%
2026-08-19	0.7900	0.9000	0.7900	0.8000	-13.978%	16	1,227	-50.000%
2026-08-17	0.9000	0.9300	0.8900	0.9300	-1.064%	4	1,228	-56.989%
2026-08-14	0.9300	0.9800	0.9300	0.9400	+3.297%	36	1,229	-57.447%
2026-08-11	1.0400	1.0600	0.9100	0.9100	-14.953%	4	1,198	-56.044%
2026-08-07	1.1600	1.2300	1.0700	1.0700	-28.188%	34	1,199	-62.617%
2026-08-04	1.5300	1.5300	1.4900	1.4900	-3.247%	6	1,189	-73.154%
2026-08-03	1.5400	1.5400	1.5400	1.5400	-19.792%	1	1,189	-74.026%
2026-07-31	1.9200	1.9200	1.9200	1.9200	0.000%	1	1,188	-79.167%
2026-07-29	1.9200	1.9200	1.9200	1.9200	-26.996%	1	1,188	-79.167%
2026-07-27	2.6300	2.6300	2.6300	2.6300	+21.759%	1	1,188	-84.791%
2026-07-20	2.1600	2.1600	2.1600	2.1600	-6.494%	1	1,188	-81.481%
2026-07-16	2.1500	2.3100	2.1500	2.3100	+6.944%	10	1,188	-82.684%
2026-07-15	2.1600	2.1600	2.1600	2.1600	-1.370%	1	1,187	-81.481%
2026-07-13	2.1900	2.1900	2.1900	2.1900	-6.809%	1	1,186	-81.735%
2026-07-08	2.1900	2.3700	2.1900	2.3500	+4.444%	19	1,185	-82.979%
2026-07-02	2.2500	2.2500	2.2500	2.2500	-2.597%	1	1,186	-82.222%
2026-06-29	2.0800	2.3100	2.0800	2.3100	-1.702%	3	1,186	-82.684%
2026-06-25	2.3500	2.3500	2.3500	2.3500	+4.911%	1	1,188	-82.979%
2026-06-24	2.2400	2.2400	2.2400	2.2400	-9.312%	1	1,189	-82.143%
2026-06-23	2.6700	3.0500	2.4700	2.4700	+3.782%	5	1,190	-83.806%
2026-06-17	2.4100	2.5300	2.3500	2.3800	-0.833%	22	1,189	-83.193%
2026-06-15	2.4000	2.4000	2.4000	2.4000	-2.439%	1	1,190	-83.333%
2026-06-12	2.4600	2.4600	2.4600	2.4600	-11.191%	6	1,190	-83.740%
2026-06-11	2.7700	2.7700	2.7700	2.7700	+10.800%	2	1,190	-85.560%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-1.575%	2	1,188	-84.000%
2026-06-05	2.5500	2.5500	2.5400	2.5400	+10.435%	11	1,190	-84.252%
2026-06-03	2.4300	2.4800	2.3000	2.3000	-5.350%	12	1,197	-82.609%
2026-06-01	2.4900	2.4900	2.4300	2.4300	+7.522%	12	1,197	-83.539%
2026-05-26	2.2000	2.2600	2.2000	2.2600	-6.224%	2	1,195	-82.301%
2026-05-22	3.4000	3.4000	2.4100	2.4100	+3.879%	6	1,192	-83.402%
2026-05-21	2.3200	2.3200	2.3200	2.3200	+10.476%	2	1,190	-82.759%
2026-05-18	2.1000	2.1000	2.1000	2.1000	-3.226%	2	1,190	-80.952%
2026-05-15	2.1700	2.1700	2.1700	2.1700	+1.402%	2	1,190	-81.567%
2026-05-13	2.0000	2.1400	1.6700	2.1400	+0.469%	4	1,188	-81.308%
2026-05-12	2.5500	2.5500	2.1300	2.1300	+10.363%	4	1,189	-81.221%
2026-05-11	1.9300	1.9300	1.9300	1.9300	-0.515%	1	1,189	-79.275%
2026-05-08	1.9400	1.9400	1.9400	1.9400	-1.523%	2	1,188	-79.381%
2026-05-07	2.0000	2.0000	1.9000	1.9700	+2.604%	106	1,186	-79.695%
2026-05-06	1.9500	1.9800	1.8800	1.9200	-9.005%	35	1,090	-79.167%
2026-05-05	2.2000	2.2000	2.1100	2.1100	-12.083%	14	1,088	-81.043%
2026-05-04	2.4000	2.4000	2.3000	2.4000	+9.091%	10	1,094	-83.333%
2026-05-01	2.3500	2.3500	2.1700	2.2000	-7.173%	17	1,109	-81.818%
2026-04-30	2.4000	2.4000	2.3700	2.3700	-1.250%	40	1,109	-83.122%
2026-04-29	2.5000	2.5000	2.4000	2.4000	-2.834%	4	1,116	-83.333%
2026-04-28	2.5700	2.5700	2.4200	2.4700	+2.917%	16	1,120	-83.806%
2026-04-27	2.4000	2.4000	2.3200	2.4000	-2.834%	3	1,134	-83.333%
2026-04-24	3.1400	3.1400	2.4700	2.4700	-24.233%	3	1,134	-83.806%
2026-04-23	3.1400	3.2600	3.1400	3.2600	+1.875%	2	1,136	-87.730%
2026-04-22	3.2400	3.2400	3.1300	3.2000	-0.621%	5	1,137	-87.500%
2026-04-21	3.2200	3.2200	3.2200	3.2200	+0.625%	1	1,137	-87.578%
2026-04-20	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,137	-87.500%
2026-04-17	3.2700	3.3000	3.0000	3.3000	-5.714%	33	1,138	-87.879%
2026-04-16	3.5000	3.5000	3.4900	3.5000	-18.605%	41	1,142	-88.571%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-5.495%	194	1,109	-90.698%
2026-04-10	4.5500	4.5500	4.5500	4.5500	-4.211%	250	953	-91.209%
2026-04-09	4.9000	4.9000	4.7500	4.7500	-4.040%	4	1,018	-91.579%
2026-04-08	4.9500	4.9500	4.9500	4.9500	-18.852%	10	1,017	-91.919%
2026-04-01	6.1000	6.1000	6.1000	6.1000	-4.239%	1	1,017	-93.443%
2026-03-31	6.3700	6.3700	6.3700	6.3700	-9.645%	10	1,018	-93.721%
2026-03-27	7.0500	7.0500	7.0500	7.0500	+29.358%	10	1,018	-94.326%
2026-03-25	5.6000	5.6000	5.4500	5.4500	-13.492%	12	1,028	-92.661%
2026-03-24	6.3000	6.3000	6.3000	6.3000	+1.613%	1	1,033	-93.651%
2026-03-23	6.2000	6.2000	6.2000	6.2000	-0.800%	3	1,033	-93.548%
2026-03-20	6.2500	6.2500	6.2500	6.2500	+4.167%	2	1,033	-93.600%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-10.448%	1	1,033	-93.333%
2026-03-06	6.7000	6.7000	6.7000	6.7000	-10.667%	1	1,033	-94.030%
2026-03-03	7.5000	7.5000	7.5000	7.5000	+15.741%	1	1,034	-94.667%
2026-02-26	6.4800	6.4800	6.4800	6.4800	+5.024%	1	1,033	-93.827%
2026-02-24	6.1700	6.1700	6.1700	6.1700	-0.484%	1	1,033	-93.517%
2026-02-20	6.2000	6.2000	6.2000	6.2000	+5.442%	2	1,032	-93.548%
2026-02-09	5.8800	5.8800	5.8800	5.8800	-20.541%	1	1,034	-93.197%
2026-02-05	7.4000	7.4000	7.4000	7.4000	+5.866%	2	1,035	-94.595%
2026-02-04	5.9000	6.9900	5.9000	6.9900	+47.158%	35	1,033	-94.278%
2026-02-03	4.9000	4.9000	4.7500	4.7500	+3.261%	2	1,002	-91.579%
2026-02-02	4.6000	4.6000	4.6000	4.6000	+4.784%	10	1,003	-91.304%
2026-01-28	4.3900	4.3900	4.3900	4.3900	-4.357%	1	993	-90.888%
2026-01-26	4.5900	4.5900	4.5900	4.5900	+4.795%	2	992	-91.285%
2026-01-22	4.3900	4.3900	4.3800	4.3800	-1.573%	11	990	-90.868%
2026-01-21	4.6000	4.6000	4.4500	4.4500	-11.881%	2	990	-91.011%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+2.020%	1	991	-92.079%
2026-01-13	4.9500	4.9500	4.9500	4.9500	-7.129%	20	992	-91.919%
2026-01-12	5.3300	5.3300	5.3300	5.3300	-4.991%	2	995	-92.495%
2025-12-23	5.6100	5.6100	5.6100	5.6100	-15.639%	1	997	-92.870%
2025-12-17	6.6900	6.6900	6.6500	6.6500	0.000%	24	998	-93.985%
2025-12-12	6.6500	6.6500	6.6500	6.6500	+5.055%	25	978	-93.985%
2025-12-05	6.3100	6.3300	6.3100	6.3300	-3.359%	20	978	-93.681%
2025-11-28	6.5500	6.5500	6.5500	6.5500	-28.022%	1	958	-93.893%
2025-11-21	8.9500	9.1000	8.9500	9.1000	+10.303%	87	958	-95.604%
2025-11-20	7.8500	8.2500	7.8500	8.2500	+28.906%	90	1,025	-95.152%
2025-11-19	6.5500	6.5500	6.4000	6.4000	-1.538%	2	998	-93.750%
2025-11-18	7.1300	7.1300	6.5000	6.5000	+6.209%	16	1,000	-93.846%
2025-11-17	6.1200	6.1200	6.1200	6.1200	+12.088%	10	1,010	-93.464%
2025-11-13	5.6100	5.6100	5.4600	5.4600	+2.056%	15	1,010	-92.674%
2025-11-12	5.3500	5.3500	5.3500	5.3500	-9.933%	69	1,020	-92.523%
2025-11-11	5.9400	5.9400	5.9400	5.9400	-1.000%	2	952	-93.266%
2025-11-10	6.2000	6.2000	6.0000	6.0000	-11.765%	18	950	-93.333%
2025-11-07	6.8000	6.8000	6.8000	6.8000	+5.426%	1	933	-94.118%
2025-11-06	6.2100	6.4500	6.2100	6.4500	+16.637%	5	933	-93.798%
2025-11-05	5.5300	5.5300	5.5300	5.5300	-7.370%	1	933	-92.767%
2025-11-03	6.0000	6.0000	5.9700	5.9700	+6.607%	8	925	-93.300%
2025-10-24	5.5000	5.6000	5.5000	5.6000	-10.400%	2	925	-92.857%
2025-10-14	6.2500	6.2500	6.2500	6.2500	+0.806%	4	925	-93.600%
2025-10-13	6.2000	6.2000	6.2000	6.2000	-1.587%	1	921	-93.548%
2025-10-10	5.6000	6.3000	5.6000	6.3000	+14.338%	6	921	-93.651%
2025-10-09	5.5000	5.5100	5.5000	5.5100	+8.893%	8	918	-92.740%
2025-10-08	5.0600	5.0600	5.0600	5.0600	-3.985%	1	911	-92.095%
2025-10-06	5.1600	5.5000	5.1600	5.2700	-29.262%	7	911	-92.410%
2025-10-02	7.4500	7.4500	7.4500	7.4500	-9.697%	2	908	-94.631%
2025-09-30	8.2500	8.2500	8.2500	8.2500	-7.821%	1	908	-95.152%
2025-09-25	8.8300	8.9500	8.8300	8.9500	+9.413%	20	908	-95.531%
2025-09-24	8.1800	8.1800	8.1800	8.1800	-0.848%	1	898	-95.110%
2025-09-17	8.2500	8.2500	8.2500	8.2500	+1.476%	24	897	-95.152%
2025-09-16	8.0500	8.1300	8.0500	8.1300	-6.012%	6	875	-95.080%
2025-09-11	8.5200	8.6500	8.5200	8.6500	-4.631%	10	877	-95.376%
2025-09-08	9.0700	9.0700	9.0700	9.0700	-0.874%	5	867	-95.590%
2025-09-05	9.0500	9.3600	9.0000	9.1500	+11.585%	508	867	-95.628%
2025-09-04	8.4000	8.4000	8.2000	8.2000	-2.381%	10	364	-95.122%
2025-09-02	8.4000	8.4000	8.4000	8.4000	+5.000%	1	364	-95.238%
2025-08-29	8.0000	8.0000	8.0000	8.0000	-0.621%	1	364	-95.000%
2025-08-25	8.0500	8.0500	8.0500	8.0500	+3.205%	2	364	-95.031%
2025-08-22	7.8000	7.8000	7.8000	7.8000	+10.638%	1	364	-94.872%
2025-08-18	7.0500	7.1000	7.0500	7.0500	+6.015%	46	364	-94.326%
2025-08-14	6.6500	6.6500	6.6500	6.6500	+6.571%	1	343	-93.985%
2025-08-13	6.2500	6.6000	6.2400	6.2400	-9.565%	5	343	-93.590%
2025-08-11	6.9000	6.9000	6.9000	6.9000	-0.719%	26	342	-94.203%
2025-08-08	6.9500	6.9500	6.9500	6.9500	-4.925%	50	316	-94.245%
2025-08-07	7.3100	7.3100	7.3100	7.3100	-7.585%	1	300	-94.528%
2025-08-06	7.9000	7.9100	7.9000	7.9100	+8.356%	2	299	-94.943%
2025-08-05	7.3000	7.3000	7.3000	7.3000	+2.528%	5	297	-94.521%
2025-08-04	7.0600	7.1700	7.0600	7.1200	-12.099%	4	292	-94.382%
2025-08-01	7.8800	8.1000	7.8800	8.1000	+20.178%	31	291	-95.062%
2025-07-31	6.8400	6.8400	6.7400	6.7400	-3.714%	3	292	-94.065%
2025-07-30	7.0000	7.0000	7.0000	7.0000	+0.575%	1	293	-94.286%
2025-07-29	6.8600	7.0000	6.8600	6.9600	-4.658%	5	292	-94.253%
2025-07-28	7.1000	7.3000	7.1000	7.3000	-5.806%	3	292	-94.521%
2025-07-25	7.7500	7.7500	7.7500	7.7500	-4.908%	1	292	-94.839%
2025-07-24	8.5000	8.5000	8.1000	8.1500	-7.596%	5	292	-95.092%
2025-07-21	8.8200	8.8200	8.8200	8.8200	-3.077%	1	293	-95.465%
2025-07-17	8.8900	9.1000	8.8900	9.1000	-0.763%	6	294	-95.604%
2025-07-16	9.1700	9.1700	9.1700	9.1700	+0.219%	2	294	-95.638%
2025-07-15	9.1500	9.1500	9.1500	9.1500	-8.317%	2	292	-95.628%
2025-07-11	10.1800	10.1800	9.9800	9.9800	-1.965%	22	292	-95.992%
2025-07-10	10.4100	10.4100	10.1800	10.1800	-8.700%	4	292	-96.071%
2025-07-09	11.1500	11.1500	11.1500	11.1500	-3.043%	3	292	-96.413%
2025-07-08	11.6500	11.6500	11.5000	11.5000	-4.959%	12	294	-96.522%
2025-07-07	11.9000	12.1000	11.9000	12.1000	+2.542%	13	297	-96.694%
2025-07-02	11.9100	11.9100	11.8000	11.8000	-3.279%	14	285	-96.610%
2025-07-01	12.2000	12.2000	12.2000	12.2000	+4.901%	2	276	-96.721%
2025-06-27	11.4000	11.6300	11.4000	11.6300	-0.598%	2	274	-96.561%
2025-06-25	12.0000	12.0000	11.7000	11.7000	-6.773%	14	272	-96.581%
2025-06-24	12.7200	12.7200	12.5500	12.5500	-10.676%	5	280	-96.813%
2025-06-20	14.0500	14.0500	14.0500	14.0500	-0.355%	20	279	-97.153%
2025-06-17	14.1000	14.1000	14.1000	14.1000	-0.353%	2	269	-97.163%
2025-06-16	14.4600	14.4600	14.1500	14.1500	-9.062%	6	267	-97.173%
2025-06-11	15.5600	15.5600	15.5600	15.5600	+1.368%	2	265	-97.429%
2025-06-10	15.3500	15.3500	15.3500	15.3500	-2.105%	2	267	-97.394%
2025-06-09	15.3000	15.9100	15.3000	15.6800	-4.449%	3	265	-97.449%
2025-06-06	16.4100	16.4100	16.4100	16.4100	-2.784%	2	263	-97.562%
2025-06-04	16.8800	16.8800	16.8800	16.8800	+1.138%	1	262	-97.630%
2025-06-03	16.5600	16.6900	16.5600	16.6900	-4.900%	2	262	-97.603%
2025-06-02	17.5500	17.5500	17.5500	17.5500	+2.035%	1	262	-97.721%
2025-05-27	17.2000	17.2000	17.2000	17.2000	-5.598%	250	261	-97.674%
2025-05-22	18.2200	18.2200	18.2200	18.2200	+4.652%	1	11	-97.805%
2025-05-19	17.2500	17.4100	17.2500	17.4100	+10.540%	2	11	-97.702%
2025-05-14	15.7200	15.7500	15.7200	15.7500	-15.504%	3	10	-97.460%
2025-05-12	18.5300	18.6400	18.5300	18.6400	-17.813%	2	9	-97.854%
2025-05-07	22.1800	22.7500	22.1800	22.6800	+3.326%	6	9	-98.236%
2025-05-05	21.9500	21.9500	21.9500	21.9500	-4.023%	1	4	-98.178%
2025-05-02	23.0000	23.0000	22.8700	22.8700	0.000%	6	3	-98.251%