Dark

AMD20270617P120
AMD Jun 17 2027 120.00 Put (AMD270617P00120000)
option OPRA

EOD

Sep 3, 2026

0.6900+9.524%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6900	0.6900	0.6900	0.6900	+9.524%	1	7,514	0.000%
2026-09-02	0.6300	0.6300	0.6300	0.6300	-25.882%	1	7,514	+9.524%
2026-08-31	0.8400	0.8500	0.8400	0.8500	+6.250%	2	7,513	-18.824%
2026-08-28	0.9000	0.9000	0.8000	0.8000	-10.112%	7	7,513	-13.750%
2026-08-25	1.0100	1.0100	0.8900	0.8900	-25.210%	284	7,506	-22.472%
2026-08-21	1.2600	1.2600	1.1500	1.1900	-9.848%	5	7,224	-42.017%
2026-08-19	1.3300	1.3300	1.3200	1.3200	0.000%	2	7,223	-47.727%
2026-08-17	1.3500	1.3500	1.3100	1.3200	-7.042%	9	7,223	-47.727%
2026-08-14	1.6600	1.6600	1.4200	1.4200	-13.415%	4	7,222	-51.408%
2026-08-10	1.7700	1.7700	1.6100	1.6400	-10.383%	17	7,222	-57.927%
2026-08-07	1.8400	1.8400	1.8300	1.8300	-8.040%	6	7,217	-62.295%
2026-08-06	1.8200	1.9900	1.8200	1.9900	-11.556%	6	7,217	-65.327%
2026-08-05	2.2500	2.2500	2.2500	2.2500	+18.421%	3	7,217	-69.333%
2026-08-04	1.9000	1.9000	1.9000	1.9000	-18.455%	1	7,217	-63.684%
2026-08-03	2.3300	2.3300	2.3000	2.3300	-16.487%	5	7,216	-70.386%
2026-07-30	2.5400	2.7900	2.5400	2.7900	-19.364%	11	7,216	-75.269%
2026-07-28	3.4600	3.4600	3.4600	3.4600	+13.443%	8	7,221	-80.058%
2026-07-22	2.9100	3.0500	2.9100	3.0500	+2.694%	2	7,213	-77.377%
2026-07-21	3.0000	3.0000	2.9700	2.9700	-12.903%	2	7,213	-76.768%
2026-07-20	3.4100	3.4100	3.4100	3.4100	+15.986%	2	7,213	-79.765%
2026-07-15	3.0000	3.0000	2.9400	2.9400	+0.685%	20	7,213	-76.531%
2026-07-14	3.2600	3.2600	2.7300	2.9200	-27.000%	21	7,203	-76.370%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+33.333%	7	7,199	-82.750%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-25.000%	2	7,192	-77.000%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+33.333%	6	7,192	-82.750%
2026-07-06	3.2000	3.2000	3.0000	3.0000	+3.448%	6	7,186	-77.000%
2026-06-30	3.0500	3.0500	2.9000	2.9000	-14.706%	5	7,183	-76.207%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-1.449%	1	7,184	-79.706%
2026-06-16	3.4500	3.4500	3.4500	3.4500	+2.071%	5	7,184	-80.000%
2026-06-15	3.3800	3.3800	3.3800	3.3800	-8.401%	2	7,179	-79.586%
2026-06-12	3.6900	3.6900	3.6900	3.6900	-8.889%	1	7,181	-81.301%
2026-06-11	3.9000	4.1500	3.9000	4.0500	-1.220%	12	7,181	-82.963%
2026-06-10	4.1000	4.1000	4.1000	4.1000	-0.243%	1	7,182	-83.171%
2026-06-09	4.1100	4.1100	4.1100	4.1100	+11.382%	1	7,182	-83.212%
2026-06-08	3.6900	3.6900	3.6900	3.6900	-6.582%	12	7,181	-81.301%
2026-06-05	3.9000	3.9500	3.8100	3.9500	+15.836%	72	7,173	-82.532%
2026-06-03	3.4100	3.4100	3.4100	3.4100	+1.791%	1	7,221	-79.765%
2026-06-02	3.4000	3.4000	3.3500	3.3500	-2.616%	7	7,222	-79.403%
2026-06-01	3.9700	4.6000	3.4400	3.4400	-0.290%	2,002	7,223	-79.942%
2026-05-29	3.5500	3.5500	3.2000	3.4500	+5.505%	5,727	8,497	-80.000%
2026-05-28	3.3000	3.5000	3.2700	3.2700	-2.388%	3,001	11,877	-78.899%
2026-05-26	3.3500	3.3500	3.3500	3.3500	-4.286%	16	14,517	-79.403%
2026-05-22	3.3500	3.8000	3.3500	3.5000	+1.449%	3,121	14,734	-80.286%
2026-05-21	3.3800	3.4500	3.3800	3.4500	+4.545%	20	14,734	-80.000%
2026-05-15	3.3000	3.3000	3.3000	3.3000	-3.226%	1	14,734	-79.091%
2026-05-12	3.4100	3.4100	3.4100	3.4100	+17.586%	1	14,734	-79.765%
2026-05-08	3.1000	3.1000	2.9000	2.9000	-9.375%	3	14,734	-76.207%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+2.236%	1	14,733	-78.438%
2026-05-06	3.5300	3.5300	2.9900	3.1300	-10.571%	6	14,734	-77.955%
2026-05-05	3.5000	3.5000	3.5000	3.5000	-4.110%	10	14,737	-80.286%
2026-05-04	3.6500	3.6500	3.6500	3.6500	-1.351%	1	14,737	-81.096%
2026-05-01	3.7200	3.7200	3.7000	3.7000	-7.500%	5	14,743	-81.351%
2026-04-28	4.0000	4.0000	4.0000	4.0000	+1.266%	1	14,743	-82.750%
2026-04-24	4.1500	4.3500	3.9000	3.9500	-23.152%	26	14,743	-82.532%
2026-04-23	5.1300	5.1400	5.1300	5.1400	-8.214%	4	14,746	-86.576%
2026-04-21	5.5400	5.6000	5.3000	5.6000	-1.754%	11	14,753	-87.679%
2026-04-20	5.4500	5.7000	5.4500	5.7000	-0.870%	6	14,753	-87.895%
2026-04-16	6.0000	6.0000	5.7500	5.7500	-9.449%	40	14,748	-88.000%
2026-04-15	6.3500	6.3500	6.3500	6.3500	-4.511%	24	14,787	-89.134%
2026-04-14	7.0000	7.0000	6.6500	6.6500	-6.338%	2,803	14,790	-89.624%
2026-04-13	7.2100	7.3000	7.1000	7.1000	-4.313%	214	12,028	-90.282%
2026-04-10	7.3500	7.5000	7.3500	7.4200	-7.826%	4	12,016	-90.701%
2026-04-08	8.2000	8.2000	8.0500	8.0500	-13.348%	33	12,019	-91.429%
2026-04-07	9.2500	9.2900	9.2500	9.2900	+4.382%	30	12,027	-92.573%
2026-04-06	8.9500	8.9500	8.8100	8.9000	-10.553%	5,008	12,027	-92.247%
2026-04-01	9.9900	9.9900	9.9000	9.9500	-18.107%	111	7,676	-93.065%
2026-03-30	12.1500	12.1500	12.1500	12.1500	+10.455%	6	7,623	-94.321%
2026-03-26	11.0000	11.0000	11.0000	11.0000	+15.789%	1	7,623	-93.727%
2026-03-25	9.5000	9.5000	9.2000	9.5000	-7.317%	3,014	7,622	-92.737%
2026-03-24	10.2500	10.2500	10.2500	10.2500	-4.828%	1	9,188	-93.268%
2026-03-10	10.7700	10.7700	10.7700	10.7700	-15.529%	1	9,187	-93.593%
2026-03-09	12.7500	12.7500	12.7500	12.7500	+10.390%	8	9,187	-94.588%
2026-03-06	11.5500	11.5500	11.5500	11.5500	+6.944%	2	9,187	-94.026%
2026-03-05	10.8000	10.8000	10.8000	10.8000	-14.557%	1	9,185	-93.611%
2026-03-03	12.4000	13.0000	12.4000	12.6400	+0.717%	5	9,185	-94.541%
2026-03-02	12.5500	12.5500	12.5500	12.5500	+10.088%	1	9,181	-94.502%
2026-02-27	11.2000	11.4000	11.2000	11.4000	+1.786%	3	9,180	-93.947%
2026-02-26	11.2000	11.2000	11.2000	11.2000	+6.161%	2	9,177	-93.839%
2026-02-25	10.5500	10.5500	10.5500	10.5500	+2.827%	1	9,176	-93.460%
2026-02-24	10.5800	10.5800	9.9300	10.2600	-7.568%	11	9,176	-93.275%
2026-02-19	11.1000	11.1000	11.1000	11.1000	-2.203%	1	9,180	-93.784%
2026-02-18	11.0500	11.3500	11.0500	11.3500	+6.573%	37	9,181	-93.921%
2026-02-13	10.7400	10.8000	10.6500	10.6500	-2.294%	4	9,152	-93.521%
2026-02-12	10.9000	10.9000	10.9000	10.9000	+11.224%	50	9,152	-93.670%
2026-02-09	9.8000	9.8000	9.8000	9.8000	-8.411%	1	9,152	-92.959%
2026-02-06	10.6600	10.7500	10.6600	10.7000	-14.537%	5	9,151	-93.551%
2026-02-05	12.8000	12.8200	12.1100	12.5200	+8.681%	20	9,150	-94.489%
2026-02-04	10.0000	11.8000	10.0000	11.5200	+37.470%	176	9,141	-94.010%
2026-02-03	8.2500	8.4500	8.2500	8.3800	+6.752%	1,905	9,191	-91.766%
2026-02-02	7.5000	7.8500	7.5000	7.8500	+1.160%	184	10,840	-91.210%
2026-01-30	7.7600	7.7600	7.7600	7.7600	+3.467%	1	10,935	-91.108%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+0.134%	10	10,935	-90.800%
2026-01-28	7.3600	7.4900	7.3600	7.4900	+1.491%	2	10,935	-90.788%
2026-01-21	7.7000	7.7000	7.3800	7.3800	-6.582%	12	10,934	-90.650%
2026-01-20	8.2400	8.2400	7.9000	7.9000	-1.496%	7	10,942	-91.266%
2026-01-16	8.0200	8.0200	8.0200	8.0200	+4.156%	5	10,942	-91.397%
2026-01-15	7.7000	7.7000	7.7000	7.7000	-9.412%	20	10,942	-91.039%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+2.533%	5	10,942	-91.882%
2026-01-13	8.2900	8.2900	8.2900	8.2900	-15.838%	2	10,942	-91.677%
2026-01-07	10.4000	10.4000	9.8500	9.8500	+3.575%	2	10,944	-92.995%
2025-12-30	9.5100	9.5100	9.5100	9.5100	+0.529%	2	10,943	-92.744%
2025-12-22	9.5000	9.5000	9.4600	9.4600	-11.671%	10	10,933	-92.706%
2025-12-18	10.7100	10.7100	10.7100	10.7100	-6.217%	1	10,933	-93.557%
2025-12-17	11.4200	11.4200	11.4200	11.4200	+5.741%	1	10,932	-93.958%
2025-12-12	10.9900	11.0200	10.6500	10.8000	+2.564%	110	10,931	-93.611%
2025-12-11	10.5900	10.5900	10.5300	10.5300	+3.744%	10	11,041	-93.447%
2025-12-10	10.1000	10.1500	10.1000	10.1500	-0.976%	22	11,041	-93.202%
2025-12-08	10.2500	10.2500	10.2500	10.2500	-3.756%	3	11,019	-93.268%
2025-12-04	10.6500	10.6500	10.6500	10.6500	-1.389%	3	11,016	-93.521%
2025-11-28	10.8000	10.8000	10.8000	10.8000	-7.137%	19	11,013	-93.611%
2025-11-26	11.6300	11.6300	11.6300	11.6300	-15.233%	2	10,994	-94.067%
2025-11-25	13.7200	13.7200	13.7200	13.7200	+7.020%	2	10,994	-94.971%
2025-11-24	12.8200	12.8200	12.8200	12.8200	-2.510%	1	10,996	-94.618%
2025-11-21	13.1500	13.1500	13.1500	13.1500	0.000%	1	10,996	-94.753%
2025-11-20	13.5000	13.5000	13.1500	13.1500	+16.166%	3	10,996	-94.753%
2025-11-19	11.3200	11.3200	11.3200	11.3200	+8.637%	1	10,996	-93.905%
2025-11-18	10.4200	10.4200	10.4200	10.4200	+12.043%	10	10,996	-93.378%
2025-11-14	9.3000	9.3000	9.3000	9.3000	+3.333%	1	10,986	-92.581%
2025-11-13	9.0000	9.0000	9.0000	9.0000	-15.966%	10	10,987	-92.333%
2025-11-07	10.7100	10.7100	10.7100	10.7100	+2.981%	10	10,987	-93.557%
2025-11-06	9.6500	10.4000	9.6500	10.4000	+5.584%	4	10,987	-93.365%
2025-11-04	9.8500	10.0600	9.8500	9.8500	+5.348%	88	10,985	-92.995%
2025-11-03	9.4000	9.4000	9.3400	9.3500	+2.298%	657	10,275	-92.620%
2025-10-27	8.8700	9.3000	8.8700	9.1400	+3.044%	1,029	11,304	-92.451%
2025-10-24	8.8700	8.8700	8.8700	8.8700	-14.300%	1	11,304	-92.221%
2025-10-22	9.8500	10.3500	9.8500	10.3500	+6.154%	35	11,305	-93.333%
2025-10-21	9.7500	9.7500	9.7500	9.7500	+3.284%	1	11,301	-92.923%
2025-10-20	9.4000	9.4600	9.4000	9.4400	-1.667%	10	11,300	-92.691%
2025-10-16	9.6000	9.7500	9.6000	9.6000	-0.104%	82	11,290	-92.813%
2025-10-15	9.4100	9.6500	9.4100	9.6100	-2.929%	46	11,290	-92.820%
2025-10-14	10.0000	10.0000	9.9000	9.9000	-1.980%	27	11,288	-93.030%
2025-10-13	10.1000	10.1000	10.1000	10.1000	-3.626%	1	11,295	-93.168%
2025-10-10	9.2000	10.8500	9.2000	10.4800	+15.165%	36	11,296	-93.416%
2025-10-09	8.6000	9.1500	8.5500	9.1000	+7.059%	3,271	11,294	-92.418%
2025-10-08	8.5000	8.5000	8.5000	8.5000	-2.299%	6	8,294	-91.882%
2025-10-07	8.7000	8.7000	8.7000	8.7000	-8.901%	2	8,294	-92.069%
2025-10-06	8.3500	9.5500	8.2000	9.5500	-30.797%	31	8,294	-92.775%
2025-09-23	14.0000	14.0000	13.8000	13.8000	+0.364%	1,419	8,302	-95.000%
2025-09-22	13.7500	13.7500	13.7500	13.7500	-7.407%	1	7,302	-94.982%
2025-09-18	15.6000	15.6000	14.8400	14.8500	+7.843%	1,310	7,301	-95.354%
2025-09-16	13.7800	13.8000	13.7500	13.7700	-6.517%	1,000	6,295	-94.989%
2025-09-11	14.7300	14.7300	14.7300	14.7300	+7.518%	5	5,295	-95.316%
2025-09-10	13.7000	13.7000	13.7000	13.7000	-8.667%	1	5,290	-94.964%
2025-09-09	15.0000	15.0000	15.0000	15.0000	-3.846%	10	5,289	-95.400%
2025-09-08	15.7500	15.7500	15.6000	15.6000	+0.645%	413	5,299	-95.577%
2025-09-05	15.4500	15.7000	15.3100	15.5000	+13.139%	165	5,170	-95.548%
2025-08-29	13.8000	13.8000	13.6700	13.7000	-0.146%	14	5,102	-94.964%
2025-08-25	13.7200	13.7200	13.7200	13.7200	+3.236%	1	5,102	-94.971%
2025-08-22	13.2500	13.2900	13.2500	13.2900	-3.345%	9	5,103	-94.808%
2025-08-20	13.7500	13.7500	13.7500	13.7500	+1.852%	2	5,096	-94.982%
2025-08-19	12.9600	13.5000	12.9600	13.5000	+12.971%	5	5,098	-94.889%
2025-08-18	11.8500	12.0100	11.8500	11.9500	0.000%	2,506	5,095	-94.226%
2025-08-15	11.9500	11.9500	11.9500	11.9500	+2.575%	1	2,595	-94.226%
2025-08-14	11.5400	11.6500	11.5400	11.6500	+5.909%	10	2,595	-94.077%
2025-08-13	10.9000	11.0000	10.7500	11.0000	-5.172%	22	2,595	-93.727%
2025-08-11	11.6000	11.6000	11.6000	11.6000	-7.051%	1	2,595	-94.052%
2025-08-07	12.2900	12.4800	12.2900	12.4800	+0.645%	3	2,596	-94.471%
2025-08-05	12.4000	12.4000	12.4000	12.4000	-8.824%	1	2,597	-94.435%
2025-08-01	13.4000	13.6000	13.1500	13.6000	+10.749%	9	2,596	-94.926%
2025-07-31	11.5900	12.2800	11.5900	12.2800	+4.068%	6	2,602	-94.381%
2025-07-30	12.2000	12.2000	11.8000	11.8000	-0.422%	7	2,602	-94.153%
2025-07-29	11.8500	11.8500	11.8500	11.8500	-2.308%	1	2,595	-94.177%
2025-07-28	12.1300	12.1300	12.1300	12.1300	-7.050%	1	2,594	-94.312%
2025-07-25	13.3000	13.3000	13.0500	13.0500	-6.786%	1,557	2,593	-94.713%
2025-07-24	14.3000	14.3000	13.8400	14.0000	-13.740%	53	1,079	-95.071%
2025-07-22	15.2300	16.2300	15.2300	16.2300	+10.936%	836	1,088	-95.749%
2025-07-21	15.0000	15.0000	14.6300	14.6300	-3.750%	167	295	-95.284%
2025-07-18	15.2000	15.2000	15.2000	15.2000	+0.997%	1	131	-95.461%
2025-07-17	15.1000	15.2000	15.0000	15.0500	+0.333%	6	131	-95.415%
2025-07-16	15.0000	15.0000	15.0000	15.0000	-3.038%	1	134	-95.400%
2025-07-15	15.0700	15.4700	15.0700	15.4700	-9.532%	2	135	-95.540%
2025-07-11	17.1000	17.1000	17.1000	17.1000	-1.441%	5	133	-95.965%
2025-07-10	17.3500	17.4500	17.2600	17.3500	-7.120%	9	138	-96.023%
2025-07-09	18.5600	18.6800	18.5600	18.6800	-7.249%	102	140	-96.306%
2025-07-01	20.3000	20.3000	20.1400	20.1400	+4.623%	5	189	-96.574%
2025-06-30	19.2500	19.2500	19.2500	19.2500	-2.532%	1	184	-96.416%
2025-06-27	18.7500	19.7500	18.7500	19.7500	+2.173%	9	183	-96.506%
2025-06-26	17.8000	19.3300	17.8000	19.3300	-0.361%	3	188	-96.430%
2025-06-25	19.3200	19.4000	19.3200	19.4000	-4.668%	3	187	-96.443%
2025-06-24	21.1000	21.1000	20.3500	20.3500	-9.956%	6	184	-96.609%
2025-06-23	22.6000	22.6000	22.6000	22.6000	-1.310%	1	178	-96.947%
2025-06-20	22.8500	22.9000	22.8500	22.9000	-3.660%	22	179	-96.987%
2025-06-17	23.1000	23.7700	23.1000	23.7700	+1.581%	6	178	-97.097%
2025-06-16	23.3300	23.6100	23.1600	23.4000	-10.619%	15	180	-97.051%
2025-06-13	26.1800	26.1800	26.1800	26.1800	+3.971%	2	166	-97.364%
2025-06-12	25.1800	25.1800	25.1800	25.1800	+3.366%	1	167	-97.260%
2025-06-11	24.3600	24.3600	24.3600	24.3600	+0.164%	3	166	-97.167%
2025-06-10	24.5000	24.6500	24.2500	24.3200	-2.172%	115	163	-97.163%
2025-06-09	25.2500	25.2500	24.8000	24.8600	-4.751%	3	71	-97.224%
2025-06-04	26.1000	26.1000	26.1000	26.1000	-4.779%	1	70	-97.356%
2025-05-27	27.4500	27.4500	27.3400	27.4100	-8.236%	31	69	-97.483%
2025-05-23	29.9500	29.9500	29.8700	29.8700	+8.029%	30	83	-97.690%
2025-05-19	27.6200	27.6500	27.6200	27.6500	+4.143%	5	83	-97.505%
2025-05-16	26.5500	26.5500	26.5500	26.5500	-0.562%	10	88	-97.401%
2025-05-15	26.7000	26.7000	26.7000	26.7000	+0.376%	5	83	-97.416%
2025-05-14	25.3000	26.6000	25.3000	26.6000	-3.971%	18	78	-97.406%
2025-05-13	27.7000	27.7000	27.7000	27.7000	-6.419%	1	61	-97.509%
2025-05-12	29.6000	29.6000	29.6000	29.6000	-14.302%	1	62	-97.669%
2025-05-07	34.5900	34.5900	34.5400	34.5400	-1.314%	50	61	-98.002%
2025-05-06	34.8000	35.0000	34.8000	35.0000	0.000%	11	11	-98.029%