Dark

AMD20270617P115
AMD Jun 17 2027 115.00 Put (AMD270617P00115000)
option OPRA

EOD

Sep 3, 2026

0.6700-10.667%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6000	0.6700	0.6000	0.6700	-10.667%	2	1,776	0.000%
2026-09-02	0.7500	0.7500	0.7500	0.7500	+2.740%	1	1,775	-10.667%
2026-08-31	0.7300	0.7300	0.7300	0.7300	-23.158%	10	1,774	-8.219%
2026-08-25	0.9500	0.9500	0.9500	0.9500	-5.941%	1	1,784	-29.474%
2026-08-24	1.0300	1.0300	1.0100	1.0100	-17.213%	3	1,784	-33.663%
2026-08-19	1.2200	1.2200	1.2200	1.2200	+1.667%	2	1,783	-45.082%
2026-08-17	1.2700	1.2700	1.2000	1.2000	-11.111%	9	1,783	-44.167%
2026-08-12	1.3600	1.3600	1.3500	1.3500	-12.903%	9	1,783	-50.370%
2026-08-10	1.5500	1.5500	1.5500	1.5500	-7.738%	6	1,783	-56.774%
2026-08-07	1.6800	1.6800	1.6800	1.6800	-2.326%	1	1,783	-60.119%
2026-08-06	1.8000	1.8000	1.7200	1.7200	-8.021%	4	1,783	-61.047%
2026-08-05	1.8700	1.8700	1.8700	1.8700	+3.889%	1	1,783	-64.171%
2026-08-04	1.8000	1.8000	1.8000	1.8000	-11.330%	1	1,783	-62.778%
2026-08-03	2.2100	2.2100	2.0000	2.0300	+2.525%	75	1,783	-66.995%
2026-07-31	2.1000	2.1800	1.9600	1.9800	-3.415%	9	1,760	-66.162%
2026-07-30	2.0500	2.0500	2.0500	2.0500	-34.921%	1	1,760	-67.317%
2026-07-29	3.1500	3.1500	3.1500	3.1500	+24.016%	2	1,760	-78.730%
2026-07-24	2.5400	2.5400	2.5400	2.5400	-6.273%	3	1,760	-73.622%
2026-07-22	2.7500	2.7500	2.7100	2.7100	-7.192%	2	1,757	-75.277%
2026-07-21	2.9200	2.9200	2.9200	2.9200	-5.502%	1	1,757	-77.055%
2026-07-16	3.7200	3.7500	3.0500	3.0900	+9.964%	17	1,757	-78.317%
2026-07-15	2.8400	2.8400	2.8100	2.8100	+1.444%	2	1,757	-76.157%
2026-07-14	2.6600	2.8500	2.6600	2.7700	-2.465%	24	1,757	-75.812%
2026-07-13	2.7800	3.1400	2.7800	2.8400	-3.072%	18	1,757	-76.408%
2026-07-10	3.0500	3.1000	2.9300	2.9300	+14.008%	14	1,757	-77.133%
2026-07-09	3.3200	3.4200	2.5700	2.5700	-22.823%	28	1,757	-73.930%
2026-07-07	3.5800	3.8000	3.3300	3.3300	+5.714%	19	1,757	-79.880%
2026-07-06	2.9700	3.1500	2.7600	3.1500	+12.100%	22	1,758	-78.730%
2026-07-02	2.8500	2.8500	2.7200	2.8100	+3.309%	15	1,758	-76.157%
2026-07-01	3.4000	3.4100	2.7200	2.7200	-10.820%	4	1,758	-75.368%
2026-06-25	3.0500	3.0500	3.0500	3.0500	-6.728%	1	1,758	-78.033%
2026-06-23	3.5600	3.5900	3.2400	3.2700	-4.106%	34	1,758	-79.511%
2026-06-22	3.0400	3.4100	3.0400	3.4100	+5.247%	28	1,758	-80.352%
2026-06-18	3.2400	3.2400	3.2400	3.2400	-3.858%	2	1,758	-79.321%
2026-06-17	3.8400	3.8400	3.1800	3.3700	+5.313%	13	1,758	-80.119%
2026-06-16	3.1600	3.2000	3.1600	3.2000	-4.762%	4	1,753	-79.063%
2026-06-15	3.5700	3.6000	3.3600	3.3600	-4.816%	18	1,753	-80.060%
2026-06-12	3.3100	5.3600	3.3100	3.5300	-3.288%	29	1,753	-81.020%
2026-06-11	3.8000	3.8000	3.6500	3.6500	+14.780%	33	1,753	-81.644%
2026-06-10	3.1800	3.1800	3.1800	3.1800	-8.357%	1	1,755	-78.931%
2026-06-09	3.2600	3.7000	3.2500	3.4700	+9.119%	16	1,755	-80.692%
2026-06-08	3.4000	3.4000	3.1800	3.1800	-5.357%	2	1,755	-78.931%
2026-06-05	3.0900	3.3700	3.0900	3.3600	+8.039%	3	1,755	-80.060%
2026-06-04	3.1100	3.1100	3.1100	3.1100	-9.855%	1	1,755	-78.457%
2026-06-02	3.3300	3.4600	3.2000	3.4500	+15.000%	24	1,755	-80.580%
2026-06-01	3.4500	3.5700	2.9700	3.0000	-8.257%	184	1,755	-77.667%
2026-05-29	3.0000	3.5900	3.0000	3.2700	+13.542%	3	1,755	-79.511%
2026-05-28	2.9800	3.1500	2.8800	2.8800	-11.111%	15	1,755	-76.736%
2026-05-27	3.2400	3.2400	3.2400	3.2400	+2.532%	1	1,755	-79.321%
2026-05-26	3.0500	3.2500	3.0500	3.1600	+25.397%	6	1,755	-78.797%
2026-05-22	2.5200	2.5200	2.5200	2.5200	-17.915%	1	1,755	-73.413%
2026-05-21	3.2200	3.3500	3.0300	3.0700	-5.828%	35	1,755	-78.176%
2026-05-20	3.2000	3.2600	2.9300	3.2600	+19.414%	39	1,755	-79.448%
2026-05-07	2.7300	2.7300	2.7300	2.7300	+5.405%	1	1,753	-75.458%
2026-05-06	2.5900	2.5900	2.5900	2.5900	-25.360%	2	1,752	-74.131%
2026-04-27	3.4700	3.4700	3.4700	3.4700	-1.977%	1	1,752	-80.692%
2026-04-24	3.5000	3.5400	3.4000	3.5400	-25.474%	3	1,752	-81.073%
2026-04-22	4.7300	4.7500	4.7300	4.7500	-1.452%	21	1,752	-85.895%
2026-04-17	4.8200	4.8200	4.8200	4.8200	-18.992%	1	1,752	-86.100%
2026-04-14	6.2000	6.2000	5.9500	5.9500	-15.603%	68	1,752	-88.739%
2026-04-09	7.0500	7.0500	7.0500	7.0500	-0.704%	2	1,761	-90.496%
2026-04-08	7.3300	7.3300	7.1000	7.1000	-14.970%	2	1,763	-90.563%
2026-04-07	8.1500	8.3500	8.1500	8.3500	-3.802%	3	1,763	-91.976%
2026-04-02	8.6800	8.6800	8.6800	8.6800	-1.921%	1	1,761	-92.281%
2026-04-01	8.8500	8.8500	8.8000	8.8500	-14.244%	24	1,761	-92.429%
2026-03-27	10.4400	10.4400	10.3200	10.3200	+12.787%	2	1,761	-93.508%
2026-03-24	9.1500	9.1500	9.1500	9.1500	-2.139%	50	1,760	-92.678%
2026-03-20	9.4300	9.4300	9.3500	9.3500	-13.023%	11	1,760	-92.834%
2026-03-13	10.7500	10.7500	10.7500	10.7500	+13.516%	1	1,760	-93.767%
2026-03-10	9.4700	9.4700	9.4700	9.4700	-14.685%	1	1,760	-92.925%
2026-03-03	11.1000	11.1000	11.1000	11.1000	+2.304%	1	1,760	-93.964%
2026-03-02	10.8500	10.8500	10.8500	10.8500	+6.164%	1	1,760	-93.825%
2026-02-27	10.2200	10.2200	10.2200	10.2200	+12.308%	1	1,760	-93.444%
2026-02-24	9.1000	9.1000	9.1000	9.1000	-13.333%	1	1,759	-92.637%
2026-02-23	10.5800	10.6100	10.5000	10.5000	+8.247%	28	1,759	-93.619%
2026-02-04	9.7000	9.7000	9.7000	9.7000	+31.973%	1	1,759	-93.093%
2026-02-03	6.8500	7.3500	6.8500	7.3500	+5.755%	430	1,759	-90.884%
2026-02-02	6.9500	6.9500	6.9500	6.9500	+10.669%	588	1,942	-90.360%
2026-01-23	6.2800	6.2800	6.2800	6.2800	-7.647%	1	2,052	-89.331%
2026-01-21	6.8000	6.8000	6.8000	6.8000	-4.360%	1	2,051	-90.147%
2026-01-20	6.9500	7.1100	6.9500	7.1100	+3.493%	561	2,051	-90.577%
2026-01-15	6.8700	6.8700	6.8700	6.8700	-19.081%	1	1,562	-90.247%
2025-12-29	8.4900	8.4900	8.4900	8.4900	-0.702%	1	1,561	-92.108%
2025-12-19	8.5500	8.5500	8.5500	8.5500	-10.000%	1	1,562	-92.164%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+7.955%	5	1,562	-92.947%
2025-12-09	8.8000	8.8000	8.8000	8.8000	-2.222%	1	1,557	-92.386%
2025-12-05	9.0000	9.0000	9.0000	9.0000	-3.226%	1	1,557	-92.556%
2025-12-04	9.3000	9.3000	9.3000	9.3000	-20.513%	1	1,557	-92.796%
2025-11-21	13.3000	13.3000	11.7000	11.7000	+33.714%	2	1,556	-94.274%
2025-11-14	9.3000	9.3000	8.7500	8.7500	+1.156%	2	1,556	-92.343%
2025-11-10	8.6500	8.6500	8.6500	8.6500	+6.135%	1	1,556	-92.254%
2025-11-05	8.1500	8.1500	8.1500	8.1500	-2.976%	1	1,555	-91.779%
2025-11-03	8.4500	8.4900	8.4000	8.4000	+0.962%	40	1,531	-92.024%
2025-10-27	8.1000	8.3500	8.1000	8.3200	-4.587%	659	1,542	-91.947%
2025-10-14	9.3500	9.3500	8.7200	8.7200	+6.341%	6	1,542	-92.317%
2025-10-10	8.2000	8.2000	8.2000	8.2000	+3.145%	10	1,542	-91.829%
2025-10-09	8.1500	8.1500	7.9000	7.9500	+2.979%	31	1,552	-91.572%
2025-10-08	7.8000	7.8500	7.7000	7.7200	-1.026%	282	1,573	-91.321%
2025-10-07	7.8000	7.8000	7.8000	7.8000	-4.878%	2	1,319	-91.410%
2025-10-06	7.8700	8.2000	7.8700	8.2000	-34.661%	2	1,319	-91.829%
2025-09-30	12.5500	12.5500	12.5500	12.5500	+2.116%	1	1,319	-94.661%
2025-09-26	12.2900	12.2900	12.2900	12.2900	-1.522%	2	1,318	-94.548%
2025-09-23	12.4800	12.4800	12.4800	12.4800	-0.558%	2	1,318	-94.631%
2025-09-17	12.7000	12.7000	12.4500	12.5500	+1.784%	3	1,316	-94.661%
2025-09-16	12.1300	12.3300	12.1300	12.3300	-5.517%	1,001	1,316	-94.566%
2025-09-09	13.1000	13.1000	13.0500	13.0500	-5.776%	100	315	-94.866%
2025-09-05	14.0000	14.0900	13.8500	13.8500	+10.800%	19	258	-95.162%
2025-09-02	12.3400	12.5000	12.3400	12.5000	+3.306%	2	251	-94.640%
2025-08-29	12.0700	12.1000	12.0700	12.1000	0.000%	2	250	-94.463%
2025-08-20	13.1500	13.1500	12.1000	12.1000	+1.681%	163	250	-94.463%
2025-08-19	11.9000	11.9000	11.9000	11.9000	+12.796%	10	126	-94.370%
2025-08-18	10.7500	10.7500	10.5500	10.5500	+0.957%	40	136	-93.649%
2025-08-15	10.4500	10.4500	10.4500	10.4500	+2.451%	1	97	-93.589%
2025-08-14	10.2000	10.2000	10.2000	10.2000	+6.806%	1	97	-93.431%
2025-08-13	9.5500	9.5500	9.5500	9.5500	-9.479%	13	96	-92.984%
2025-08-12	10.5500	10.5500	10.5500	10.5500	+5.817%	1	89	-93.649%
2025-07-31	9.9700	9.9700	9.9700	9.9700	-8.111%	2	89	-93.280%
2025-07-29	10.8500	10.8500	10.8500	10.8500	+0.463%	30	87	-93.825%
2025-07-28	10.8800	10.8800	10.8000	10.8000	-14.961%	16	57	-93.796%
2025-07-24	12.7000	12.7000	12.7000	12.7000	-3.788%	5	42	-94.724%
2025-07-21	13.3000	13.3000	13.2000	13.2000	-1.859%	31	42	-94.924%
2025-07-18	13.4500	13.4500	13.4500	13.4500	-3.376%	1	18	-95.019%
2025-07-16	13.9200	13.9200	13.9200	13.9200	-9.020%	1	19	-95.187%
2025-07-10	15.3000	15.3000	15.3000	15.3000	-14.045%	1	18	-95.621%
2025-07-07	17.8000	17.8000	17.8000	17.8000	+2.417%	1	18	-96.236%
2025-06-30	17.3800	17.3800	17.3800	17.3800	-0.686%	1	17	-96.145%
2025-06-25	17.6900	17.6900	17.5000	17.5000	-4.372%	5	18	-96.171%
2025-06-24	18.7000	18.7000	18.2000	18.3000	-10.294%	4	20	-96.339%
2025-06-20	20.4000	20.4000	20.4000	20.4000	0.000%	2	20	-96.716%
2025-06-17	20.9100	20.9100	20.4000	20.4000	-3.819%	3	20	-96.716%
2025-06-16	21.2100	21.2100	21.2100	21.2100	-9.783%	1	18	-96.841%
2025-06-13	23.5100	23.5100	23.5100	23.5100	+3.114%	4	19	-97.150%
2025-06-11	22.8000	22.8000	22.8000	22.8000	+4.635%	1	21	-97.061%
2025-06-10	22.1600	22.1600	21.7900	21.7900	-2.723%	3	21	-96.925%
2025-06-09	22.8400	22.8400	22.4000	22.4000	-5.961%	2	20	-97.009%
2025-06-06	23.8200	23.8200	23.8200	23.8200	+1.535%	2	20	-97.187%
2025-06-04	24.0000	24.0000	23.4600	23.4600	-3.178%	5	16	-97.144%
2025-06-03	24.2300	24.2300	24.2300	24.2300	-4.191%	1	16	-97.235%
2025-05-29	25.2900	25.2900	25.2900	25.2900	-0.551%	1	16	-97.351%
2025-05-20	25.4300	25.4300	25.4300	25.4300	+2.747%	3	16	-97.365%
2025-05-19	24.7500	24.7500	24.7500	24.7500	+3.470%	2	13	-97.293%
2025-05-16	23.9200	23.9200	23.9200	23.9200	+2.441%	2	13	-97.199%
2025-05-14	22.6000	23.6600	22.6000	23.3500	-6.300%	8	12	-97.131%
2025-05-13	24.8200	25.1500	24.8200	24.9200	-15.725%	8	5	-97.311%
2025-05-09	29.5700	29.5700	29.5700	29.5700	-3.806%	2	4	-97.734%
2025-05-07	31.5700	31.5700	30.7400	30.7400	0.000%	3	3	-97.820%