Dark

AMD20270617P110
AMD Jun 17 2027 110.00 Put (AMD270617P00110000)
option OPRA

EOD

Sep 1, 2026

0.4700-36.486%(-0.2700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.4700	0.4700	0.4700	0.4700	-36.486%	1	934	0.000%
2026-08-26	0.7400	0.7400	0.7400	0.7400	-30.189%	1	933	-36.486%
2026-08-19	1.0900	1.1400	1.0400	1.0600	-4.505%	412	933	-55.660%
2026-08-17	1.0700	1.1100	1.0700	1.1100	-10.484%	2	754	-57.658%
2026-08-14	1.1900	1.2400	1.1900	1.2400	-8.824%	4	754	-62.097%
2026-08-10	1.3900	1.4300	1.3600	1.3600	-4.225%	8	756	-65.441%
2026-08-07	1.4400	1.4400	1.3900	1.4200	-13.939%	6	754	-66.901%
2026-08-05	1.6700	1.6700	1.6200	1.6500	-1.198%	8	754	-71.515%
2026-08-04	1.5600	1.6700	1.5500	1.6700	-15.657%	3	753	-71.856%
2026-08-03	2.0600	2.0600	1.9400	1.9800	+4.211%	6	753	-76.263%
2026-07-30	1.7600	1.9000	1.7600	1.9000	-20.168%	8	753	-75.263%
2026-07-22	2.4300	2.4300	2.3200	2.3800	-6.299%	4	753	-80.252%
2026-07-14	2.5600	2.5600	2.5300	2.5400	-20.625%	8	754	-81.496%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+11.888%	5	757	-85.313%
2026-06-02	2.8600	2.8600	2.8600	2.8600	+1.418%	2	757	-83.566%
2026-05-26	2.8200	2.8200	2.8200	2.8200	+1.805%	10	757	-83.333%
2026-05-20	2.7700	3.1100	2.7700	2.7700	+2.593%	31	757	-83.032%
2026-05-15	2.7000	2.7000	2.7000	2.7000	-3.571%	1	762	-82.593%
2026-05-12	2.8000	2.8000	2.8000	2.8000	-10.828%	1	762	-83.214%
2026-04-27	3.1400	3.1400	3.1400	3.1400	+0.319%	1	761	-85.032%
2026-04-24	3.1300	3.1300	3.1300	3.1300	-24.029%	1	761	-84.984%
2026-04-22	4.1200	4.1200	4.1200	4.1200	-1.905%	1	761	-88.592%
2026-04-17	4.2000	4.2000	4.2000	4.2000	-5.618%	1	761	-88.810%
2026-04-16	4.8000	4.8000	4.4500	4.4500	-15.238%	2	761	-89.438%
2026-04-14	5.3000	5.3000	5.2500	5.2500	-9.794%	2	761	-91.048%
2026-04-13	5.8200	5.8200	5.8200	5.8200	-7.177%	1	761	-91.924%
2026-04-08	6.3500	6.3500	6.2700	6.2700	-14.110%	2	760	-92.504%
2026-04-07	7.3000	7.3000	7.3000	7.3000	-7.006%	1	761	-93.562%
2026-04-01	7.8300	7.8500	7.8000	7.8500	-12.291%	78	761	-94.013%
2026-03-31	8.9500	8.9500	8.9500	8.9500	0.000%	1	776	-94.749%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+21.769%	1	777	-94.749%
2026-03-25	7.3000	7.3500	7.3000	7.3500	-10.366%	4	777	-93.605%
2026-03-24	8.2000	8.2000	8.2000	8.2000	-4.317%	2	777	-94.268%
2026-03-20	8.2000	8.5700	8.2000	8.5700	+1.420%	4	779	-94.516%
2026-03-17	8.4500	8.4500	8.4500	8.4500	-2.312%	1	779	-94.438%
2026-03-16	8.6500	8.6500	8.6500	8.6500	+5.231%	4	779	-94.566%
2026-03-10	8.2200	8.2200	8.2200	8.2200	-17.053%	2	779	-94.282%
2026-03-06	9.1200	9.9100	9.1000	9.9100	+22.346%	4	779	-95.257%
2026-02-24	8.1000	8.1000	8.1000	8.1000	-6.358%	1	779	-94.198%
2026-02-20	8.6500	8.6500	8.6500	8.6500	-3.889%	2	778	-94.566%
2026-02-17	9.0000	9.0000	9.0000	9.0000	+2.273%	116	778	-94.778%
2026-02-05	8.8000	8.8000	8.8000	8.8000	-1.676%	1	779	-94.659%
2026-02-04	8.2600	8.9500	8.2600	8.9500	+49.167%	3	778	-94.749%
2026-02-03	6.2000	6.2000	6.0000	6.0000	+6.952%	2	779	-92.167%
2026-01-23	5.6100	5.6100	5.6100	5.6100	-10.383%	1	778	-91.622%
2026-01-16	6.2400	6.2600	6.2400	6.2600	-2.188%	44	780	-92.492%
2026-01-13	6.4000	6.4000	6.4000	6.4000	-10.490%	1	780	-92.656%
2026-01-05	7.1500	7.1500	7.1500	7.1500	-4.667%	2	781	-93.427%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-1.445%	1	781	-93.733%
2025-12-29	7.6100	7.6100	7.6100	7.6100	+1.062%	3	781	-93.824%
2025-12-19	7.4500	7.5300	7.4500	7.5300	-9.277%	551	781	-93.758%
2025-12-18	8.3000	8.3000	8.3000	8.3000	-5.682%	1	232	-94.337%
2025-12-17	8.8000	8.8000	8.8000	8.8000	-26.667%	1	233	-94.659%
2025-11-21	12.0000	12.0000	12.0000	12.0000	+14.286%	1	233	-96.083%
2025-11-20	9.5000	10.5000	9.5000	10.5000	+49.573%	4	232	-95.524%
2025-11-05	7.0200	7.0200	7.0200	7.0200	-3.836%	1	230	-93.305%
2025-10-29	7.3000	7.3000	7.3000	7.3000	+4.137%	1	230	-93.562%
2025-10-27	7.0100	7.0100	7.0100	7.0100	-13.988%	3	233	-93.295%
2025-10-22	7.8000	8.1500	7.8000	8.1500	+5.570%	20	233	-94.233%
2025-10-15	7.7000	7.7200	7.7000	7.7200	+0.260%	6	233	-93.912%
2025-10-14	7.7000	7.7000	7.7000	7.7000	-7.784%	3	230	-93.896%
2025-10-10	7.4000	8.4400	7.4000	8.3500	+22.614%	86	230	-94.371%
2025-10-08	6.5800	6.8100	6.5200	6.8100	-3.404%	33	264	-93.098%
2025-10-07	7.0500	7.0500	7.0500	7.0500	+0.714%	1	275	-93.333%
2025-10-06	6.5000	7.0300	6.5000	7.0000	-33.962%	54	275	-93.286%
2025-10-03	10.6000	10.6000	10.6000	10.6000	+4.640%	15	243	-95.566%
2025-10-02	10.2800	10.2800	10.1300	10.1300	-9.956%	10	228	-95.360%
2025-09-26	11.2500	11.2500	11.2500	11.2500	+4.167%	1	219	-95.822%
2025-09-23	10.8000	10.8000	10.8000	10.8000	-9.244%	14	219	-95.648%
2025-09-18	11.9000	11.9000	11.9000	11.9000	+10.185%	14	210	-96.050%
2025-09-16	10.8000	10.8000	10.8000	10.8000	+2.662%	3	210	-95.648%
2025-09-10	10.5000	10.5200	10.5000	10.5200	-13.770%	2	207	-95.532%
2025-09-08	12.2000	12.2000	12.2000	12.2000	+11.927%	2	208	-96.148%
2025-09-02	10.9000	10.9000	10.9000	10.9000	+11.224%	1	208	-95.688%
2025-08-28	9.8000	9.8000	9.8000	9.8000	-7.981%	1	208	-95.204%
2025-08-20	11.0000	11.0000	10.6500	10.6500	+1.914%	24	208	-95.587%
2025-08-19	9.8500	10.4500	9.8500	10.4500	+11.765%	86	194	-95.502%
2025-08-18	9.4900	9.4900	9.3000	9.3500	+6.250%	60	165	-94.973%
2025-08-14	8.4500	8.8000	8.4500	8.8000	+5.389%	17	129	-94.659%
2025-08-13	8.3500	8.3500	8.3300	8.3500	-11.640%	67	114	-94.371%
2025-08-08	9.4500	9.4500	9.4500	9.4500	-1.563%	1	94	-95.026%
2025-08-07	9.5000	9.6000	9.5000	9.6000	-9.348%	2	94	-95.104%
2025-08-06	10.4600	10.5900	10.4600	10.5900	+8.282%	20	94	-95.562%
2025-08-05	9.7800	9.7800	9.7800	9.7800	+3.492%	1	88	-95.194%
2025-08-04	9.3300	9.4500	9.3300	9.4500	-8.607%	4	87	-95.026%
2025-08-01	10.3400	10.3400	10.3400	10.3400	+14.889%	1	87	-95.455%
2025-07-31	9.0000	9.0000	9.0000	9.0000	-1.532%	1	86	-94.778%
2025-07-30	9.1100	9.2500	9.0800	9.1400	-3.280%	24	85	-94.858%
2025-07-29	9.4500	9.4500	9.4500	9.4500	0.000%	2	69	-95.026%
2025-07-28	9.4900	9.4900	9.3300	9.4500	-8.252%	4	67	-95.026%
2025-07-25	10.3000	10.3000	10.3000	10.3000	-7.124%	1	69	-95.437%
2025-07-24	11.0900	11.0900	11.0900	11.0900	-1.858%	1	68	-95.762%
2025-07-21	11.3000	11.3000	11.3000	11.3000	-5.833%	1	69	-95.841%
2025-07-18	11.8100	12.0000	11.8100	12.0000	+1.010%	2	68	-96.083%
2025-07-17	11.6100	11.8800	11.6100	11.8800	-1.165%	4	67	-96.044%
2025-07-16	12.0200	12.0200	12.0200	12.0200	+2.999%	1	69	-96.090%
2025-07-15	11.6700	11.6700	11.6700	11.6700	-11.925%	3	68	-95.973%
2025-07-14	13.1500	13.2500	13.1500	13.2500	+1.377%	4	71	-96.453%
2025-07-11	12.9100	13.0700	12.9100	13.0700	-12.282%	45	67	-96.404%
2025-06-27	14.9000	14.9000	14.9000	14.9000	-2.932%	1	22	-96.846%
2025-06-26	15.4000	15.4000	15.3500	15.3500	-0.325%	2	23	-96.938%
2025-06-25	15.4600	15.4600	15.4000	15.4000	-8.442%	6	23	-96.948%
2025-06-24	16.8200	16.8200	16.8200	16.8200	-4.703%	3	17	-97.206%
2025-06-23	17.6500	17.6500	17.6500	17.6500	-0.282%	1	15	-97.337%
2025-06-20	17.7000	17.7000	17.7000	17.7000	-2.747%	2	14	-97.345%
2025-06-17	18.2400	18.2400	18.2000	18.2000	-1.622%	3	15	-97.418%
2025-06-16	18.5900	18.5900	18.3800	18.5000	-10.628%	6	16	-97.459%
2025-06-12	19.9800	20.7000	19.9800	20.7000	+4.810%	2	12	-97.729%
2025-06-11	19.8200	19.8200	19.7500	19.7500	-0.654%	2	12	-97.620%
2025-06-10	19.8800	19.8800	19.8800	19.8800	-2.262%	1	11	-97.636%
2025-06-09	20.3400	20.3400	20.3400	20.3400	-4.507%	1	10	-97.689%
2025-06-05	21.3000	21.3000	21.3000	21.3000	+1.768%	1	9	-97.793%
2025-06-04	20.9300	20.9300	20.9300	20.9300	-2.242%	3	9	-97.754%
2025-06-03	21.4100	21.4100	21.4100	21.4100	-4.077%	1	9	-97.805%
2025-06-02	22.3300	22.3300	22.3200	22.3200	-0.446%	3	8	-97.894%
2025-05-30	22.4200	22.4200	22.4200	22.4200	-3.153%	2	5	-97.904%
2025-05-21	23.4000	23.4000	23.1500	23.1500	+2.298%	4	4	-97.970%
2025-05-20	22.8000	22.8000	22.6300	22.6300	+6.494%	2	7	-97.923%
2025-05-16	21.2500	21.2500	21.2500	21.2500	-3.409%	2	5	-97.788%
2025-05-15	22.0000	22.0000	22.0000	22.0000	+3.823%	3	6	-97.864%
2025-05-14	20.2000	21.3500	20.2000	21.1900	-9.251%	5	3	-97.782%
2025-05-12	23.8700	23.8700	23.3500	23.3500	-18.867%	2	6	-97.987%
2025-05-07	28.7800	28.7800	28.7800	28.7800	+4.655%	1	4	-98.367%
2025-05-05	27.5000	27.5000	27.5000	27.5000	-9.121%	2	3	-98.291%
2025-04-25	30.2600	30.2600	30.2600	30.2600	0.000%	2	1	-98.447%