Dark

AMD20270617P125
AMD Jun 17 2027 125.00 Put (AMD270617P00125000)
option OPRA

EOD

Jul 20, 2026

3.60-0.552%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.6000	3.6000	3.6000	3.6000	-0.552%	1	1,024	0.000%
2026-07-14	3.6300	3.6700	3.6200	3.6200	+8.383%	16	1,025	-0.552%
2026-07-13	3.3400	3.3400	3.3400	3.3400	-8.493%	5	1,025	+7.784%
2026-07-08	3.5300	3.6500	3.3000	3.6500	-11.192%	5	1,025	-1.370%
2026-07-07	4.1100	4.1100	4.1100	4.1100	+20.882%	6	1,030	-12.409%
2026-07-06	3.4000	3.4000	3.4000	3.4000	+4.615%	10	1,030	+5.882%
2026-07-01	3.2200	3.2500	3.2200	3.2500	+3.175%	2	1,030	+10.769%
2026-06-30	3.1500	3.1500	3.1500	3.1500	-2.477%	4	1,029	+14.286%
2026-06-29	3.2300	3.2300	3.2300	3.2300	-11.264%	1	1,033	+11.455%
2026-06-24	3.6400	3.6400	3.6400	3.6400	-4.712%	4	1,034	-1.099%
2026-06-23	4.6700	4.6700	3.8200	3.8200	+0.526%	2	1,034	-5.759%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-2.062%	1	1,034	-5.263%
2026-06-16	3.8800	3.8800	3.8800	3.8800	-11.213%	10	1,035	-7.216%
2026-06-11	4.3700	4.3700	4.3700	4.3700	+12.920%	1	1,025	-17.620%
2026-06-08	3.8700	3.8700	3.8700	3.8700	+5.163%	1	1,024	-6.977%
2026-06-04	3.9000	3.9000	3.6800	3.6800	-7.305%	6	1,025	-2.174%
2026-06-01	3.9700	3.9700	3.9700	3.9700	+8.767%	1	1,021	-9.320%
2026-05-29	3.6500	3.6500	3.6500	3.6500	-6.410%	2	1,020	-1.370%
2026-05-26	3.9000	3.9000	3.9000	3.9000	+1.299%	15	1,020	-7.692%
2026-05-22	4.0000	4.0000	3.8500	3.8500	-1.028%	3	1,019	-6.494%
2026-05-21	3.8900	3.8900	3.8900	3.8900	-0.256%	1	1,018	-7.455%
2026-05-19	4.1000	4.1000	3.9000	3.9000	+6.267%	11	1,018	-7.692%
2026-05-18	3.6700	3.6700	3.6700	3.6700	-8.250%	1	1,018	-1.907%
2026-05-15	3.8600	4.0000	3.8600	4.0000	+12.360%	21	1,018	-10.000%
2026-05-13	3.5600	3.5600	3.5600	3.5600	+3.488%	1	997	+1.124%
2026-05-11	3.4400	3.4400	3.4400	3.4400	+1.176%	1	997	+4.651%
2026-05-08	3.3700	3.4000	3.3700	3.4000	-1.449%	5	998	+5.882%
2026-05-06	3.3400	3.4500	3.3400	3.4500	-13.750%	17	1,001	+4.348%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-5.882%	5	996	-10.000%
2026-05-04	4.1400	4.2500	4.1400	4.2500	+6.250%	6	991	-15.294%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-6.977%	1	997	-10.000%
2026-04-30	4.1700	4.3000	4.1700	4.3000	-8.511%	3	997	-16.279%
2026-04-29	4.5000	4.7000	4.5000	4.7000	+2.174%	19	995	-23.404%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+3.371%	12	976	-21.739%
2026-04-27	4.4500	5.0500	4.4000	4.4500	-2.198%	40	976	-19.101%
2026-04-24	4.9500	4.9500	4.5300	4.5500	-21.821%	48	988	-20.879%
2026-04-23	5.8200	5.8600	5.8200	5.8200	-1.689%	9	1,012	-38.144%
2026-04-22	5.8000	5.9500	5.8000	5.9200	-5.128%	3	1,006	-39.189%
2026-04-21	6.2400	6.2400	6.2400	6.2400	-3.256%	15	1,023	-42.308%
2026-04-20	6.0200	6.4500	6.0200	6.4500	+4.878%	2	1,023	-44.186%
2026-04-17	6.2500	6.2500	6.1100	6.1500	-6.818%	12	1,023	-41.463%
2026-04-16	6.9500	6.9500	6.6000	6.6000	-6.780%	11	1,015	-45.455%
2026-04-15	7.3000	7.3000	7.0800	7.0800	-6.473%	6	1,016	-49.153%
2026-04-14	7.8500	7.8500	7.5700	7.5700	-6.888%	122	1,022	-52.444%
2026-04-13	8.1300	8.1300	8.1300	8.1300	-2.635%	1	1,120	-55.720%
2026-04-10	8.3000	8.3500	8.3000	8.3500	-9.239%	3	1,121	-56.886%
2026-04-08	9.2000	9.2000	9.2000	9.2000	-7.071%	1	1,120	-60.870%
2026-04-06	10.1200	10.1200	9.9000	9.9000	-22.897%	18	1,121	-63.636%
2026-03-30	12.8400	12.8400	12.8400	12.8400	+2.720%	2	1,139	-71.963%
2026-03-26	12.0300	12.5000	12.0300	12.5000	+18.483%	5	1,138	-71.200%
2026-03-25	10.4000	10.5500	10.4000	10.5500	-15.600%	14	1,136	-65.877%
2026-03-20	11.8500	12.5000	11.8000	12.5000	+5.485%	16	1,126	-71.200%
2026-03-04	11.8500	11.8500	11.8500	11.8500	-16.959%	1	1,130	-69.620%
2026-03-03	14.2700	14.2700	14.2700	14.2700	+17.449%	4	1,131	-74.772%
2026-02-26	12.1200	12.1500	12.1200	12.1500	+7.048%	2	1,127	-70.370%
2026-02-24	11.2000	11.3500	11.2000	11.3500	-9.921%	5	1,126	-68.282%
2026-02-20	11.9000	12.6000	11.9000	12.6000	+0.962%	3	1,131	-71.429%
2026-02-18	12.7000	12.7000	12.4800	12.4800	+1.878%	6	1,131	-71.154%
2026-02-17	13.2800	13.2800	12.2500	12.2500	+10.860%	7	1,130	-70.612%
2026-02-10	11.0500	11.0500	11.0500	11.0500	0.000%	2	1,125	-67.421%
2026-02-09	12.4000	12.4000	11.0500	11.0500	-10.016%	15	1,125	-67.421%
2026-02-06	12.2800	12.2800	12.2800	12.2800	-10.691%	2	1,134	-70.684%
2026-02-05	13.7500	13.7500	13.7500	13.7500	+8.097%	1	1,136	-73.818%
2026-02-04	11.3500	13.3000	11.1400	12.7200	+37.514%	15	1,135	-71.698%
2026-02-03	9.1500	9.2500	9.1500	9.2500	+11.044%	40	1,127	-61.081%
2026-02-02	8.3300	8.3300	8.3300	8.3300	-7.956%	1	1,118	-56.783%
2026-01-30	9.0500	9.0500	9.0500	9.0500	+7.738%	1	1,118	-60.221%
2026-01-29	8.4000	8.4000	8.4000	8.4000	+0.840%	1	1,119	-57.143%
2026-01-28	8.3700	8.4000	8.3300	8.3300	-3.140%	15	1,120	-56.783%
2026-01-26	8.6000	8.6000	8.6000	8.6000	+5.263%	10	1,115	-58.140%
2026-01-23	8.1700	8.1700	8.1700	8.1700	-10.710%	1	1,115	-55.936%
2026-01-20	9.1500	9.1500	9.1500	9.1500	+6.395%	2	1,114	-60.656%
2026-01-15	8.9500	8.9500	8.6000	8.6000	-9.283%	2	1,116	-58.140%
2026-01-14	9.7900	9.7900	9.4800	9.4800	+0.211%	2	1,115	-62.025%
2026-01-13	9.4600	9.4600	9.4600	9.4600	-11.754%	1	1,115	-61.945%
2026-01-09	10.7200	10.7200	10.7200	10.7200	+5.305%	1	1,114	-66.418%
2026-01-02	10.1800	10.1800	10.1800	10.1800	-4.592%	2	1,113	-64.637%
2025-12-30	10.6700	10.6700	10.6700	10.6700	+0.660%	5	1,112	-66.261%
2025-12-23	10.6000	10.6000	10.6000	10.6000	-12.033%	1	1,112	-66.038%
2025-12-18	12.0500	12.0500	12.0500	12.0500	-5.490%	2	1,111	-70.124%
2025-12-17	12.1500	12.7500	12.1500	12.7500	+7.143%	5	1,113	-71.765%
2025-12-02	11.9000	11.9000	11.9000	11.9000	-22.727%	1	1,113	-69.748%
2025-11-25	15.4200	15.4200	15.4000	15.4000	+1.316%	2	1,114	-76.623%
2025-11-21	16.2000	16.2000	15.2000	15.2000	+16.923%	11	1,113	-76.316%
2025-11-19	13.0000	13.0000	13.0000	13.0000	+1.961%	5	1,113	-72.308%
2025-11-18	12.7500	12.7500	12.7500	12.7500	+19.159%	4	1,113	-71.765%
2025-11-14	10.7000	10.7000	10.7000	10.7000	-4.036%	1	1,113	-66.355%
2025-11-06	11.1500	11.1500	11.1500	11.1500	+12.626%	3	1,114	-67.713%
2025-11-05	9.9500	9.9500	9.9000	9.9000	-5.263%	17	1,114	-63.636%
2025-11-03	10.6000	10.6000	10.4000	10.4500	+5.984%	43	1,099	-65.550%
2025-10-29	9.8600	9.8600	9.8600	9.8600	-8.704%	3	1,099	-63.489%
2025-10-23	10.8000	10.8000	10.8000	10.8000	+3.846%	17	1,096	-66.667%
2025-10-20	10.4300	10.4300	10.4000	10.4000	-7.308%	20	1,084	-65.385%
2025-10-17	11.2200	11.2200	11.2200	11.2200	+3.125%	1	1,066	-67.914%
2025-10-15	10.8600	11.1700	10.8600	10.8800	-2.683%	17	1,067	-66.912%
2025-10-13	11.1800	11.1800	11.1800	11.1800	+8.019%	1	1,061	-67.800%
2025-10-09	9.8500	10.3500	9.8500	10.3500	+5.505%	1,105	1,060	-65.217%
2025-10-08	9.5500	9.8100	9.5500	9.8100	-6.124%	11	1,147	-63.303%
2025-10-06	9.1400	10.4500	9.1400	10.4500	-27.881%	9	1,157	-65.550%
2025-10-02	15.0000	15.0000	14.4600	14.4900	-9.438%	4	1,152	-75.155%
2025-09-30	16.0000	16.0000	16.0000	16.0000	-1.112%	1	1,153	-77.500%
2025-09-26	16.1800	16.1800	16.1800	16.1800	+0.497%	1	1,153	-77.750%
2025-09-17	16.1000	16.1000	16.1000	16.1000	+1.899%	26	1,153	-77.640%
2025-09-16	15.8000	15.8000	15.8000	15.8000	+0.445%	1	1,127	-77.215%
2025-09-15	15.7300	15.7300	15.7300	15.7300	-0.380%	4	1,127	-77.114%
2025-09-12	16.2500	16.2500	15.7900	15.7900	-4.880%	2	1,131	-77.201%
2025-09-11	16.6700	16.6700	16.6000	16.6000	-2.353%	1,001	1,129	-78.313%
2025-09-09	17.0000	17.0000	17.0000	17.0000	-3.955%	15	169	-78.824%
2025-09-08	17.8500	17.8500	17.7000	17.7000	+0.970%	2	169	-79.661%
2025-09-05	17.5300	17.5300	17.5300	17.5300	+20.068%	15	169	-79.464%
2025-08-28	14.5100	14.6000	14.5100	14.6000	+8.148%	5	162	-75.342%
2025-08-18	13.5000	13.5000	13.5000	13.5000	+11.111%	1	158	-73.333%
2025-08-13	12.1500	12.1500	12.1500	12.1500	-10.332%	1	159	-70.370%
2025-08-12	13.5500	13.5500	13.5500	13.5500	-2.166%	1	159	-73.432%
2025-08-08	13.6500	14.0200	13.6500	13.8500	-1.634%	22	159	-74.007%
2025-08-07	13.9000	14.0800	13.9000	14.0800	-9.278%	3	140	-74.432%
2025-08-06	15.5200	15.5200	15.5200	15.5200	+10.620%	5	141	-76.804%
2025-08-05	14.4300	14.4300	14.0000	14.0300	+2.111%	1,113	141	-74.341%
2025-08-04	13.7400	13.7400	13.7400	13.7400	-7.785%	5	1,240	-73.799%
2025-08-01	15.1500	15.1500	14.9000	14.9000	+10.781%	3	1,240	-75.839%
2025-07-30	13.4500	13.4500	13.4500	13.4500	+1.894%	1	1,241	-73.234%
2025-07-29	13.2000	13.2000	13.2000	13.2000	-5.036%	5	1,240	-72.727%
2025-07-28	13.7100	13.9000	13.7100	13.9000	-6.711%	22	1,240	-74.101%
2025-07-25	14.9000	14.9000	14.9000	14.9000	-6.583%	5	1,244	-75.839%
2025-07-24	15.9500	15.9500	15.9500	15.9500	-2.803%	1	1,239	-77.429%
2025-07-23	16.4100	16.4100	16.4100	16.4100	-4.315%	2	1,240	-78.062%
2025-07-22	17.4000	18.7000	17.1500	17.1500	+3.003%	18	1,238	-79.009%
2025-07-21	16.6500	16.6500	16.6500	16.6500	-2.403%	1	1,231	-78.378%
2025-07-18	17.0600	17.0600	17.0600	17.0600	+2.462%	1	1,230	-78.898%
2025-07-17	16.6500	16.6500	16.6500	16.6500	-3.141%	1	1,230	-78.378%
2025-07-15	17.5000	17.5000	17.1900	17.1900	-9.764%	3	1,229	-79.058%
2025-07-14	19.5500	19.5500	19.0000	19.0500	-8.852%	4	1,229	-81.102%
2025-07-09	20.9000	20.9000	20.9000	20.9000	-3.553%	55	1,225	-82.775%
2025-07-03	21.6700	21.6700	21.6700	21.6700	-5.495%	5	1,165	-83.387%
2025-07-02	22.9300	22.9300	22.9300	22.9300	+7.501%	5	1,165	-84.300%
2025-06-30	21.3100	21.3300	21.3100	21.3300	-1.660%	2	1,165	-83.122%
2025-06-25	21.7600	21.7600	21.6900	21.6900	-5.614%	2	1,167	-83.402%
2025-06-24	23.4400	23.4400	22.9800	22.9800	-9.670%	6	1,165	-84.334%
2025-06-20	25.0700	25.4400	25.0700	25.4400	-3.086%	22	1,160	-85.849%
2025-06-17	26.2500	26.2500	26.2500	26.2500	+1.156%	25	1,162	-86.286%
2025-06-16	26.4200	26.4200	25.9500	25.9500	-3.280%	2	1,137	-86.127%
2025-06-10	26.9700	26.9700	26.8300	26.8300	-5.027%	11	1,136	-86.582%
2025-06-09	27.6000	28.2500	27.6000	28.2500	-8.959%	11	1,125	-87.257%
2025-05-29	31.0300	31.0300	31.0300	31.0300	+2.241%	1,100	1,114	-88.398%
2025-05-19	30.3500	30.3500	30.3500	30.3500	+4.117%	1	14	-88.138%
2025-05-16	29.1500	29.1500	29.1500	29.1500	-1.852%	2	14	-87.650%
2025-05-15	29.7000	29.7000	29.7000	29.7000	-22.555%	12	13	-87.879%
2025-05-02	38.3500	38.3500	38.3500	38.3500	0.000%	2	1	-90.613%