Dark

AMD20270617P130
AMD Jun 17 2027 130.00 Put (AMD270617P00130000)
option OPRA

EOD

Jul 20, 2026

3.83+0.525%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.8300	3.8300	3.8300	3.8300	+0.525%	1	1,253	0.000%
2026-07-16	3.9300	3.9300	3.8100	3.8100	+4.098%	2	1,253	+0.525%
2026-07-14	3.6700	3.6700	3.6600	3.6600	-2.660%	4	1,253	+4.645%
2026-07-13	3.7600	3.7600	3.7600	3.7600	-12.558%	5	1,253	+1.862%
2026-07-07	4.2800	4.3000	4.2800	4.3000	+16.216%	10	1,253	-10.930%
2026-07-06	3.6700	3.7000	3.6700	3.7000	+10.448%	11	1,253	+3.514%
2026-06-30	3.3400	3.3500	3.3400	3.3500	-15.190%	2	1,252	+14.328%
2026-06-18	3.9500	3.9500	3.9500	3.9500	-5.952%	5	1,258	-3.038%
2026-06-16	4.2000	4.2000	4.2000	4.2000	+5.000%	5	1,258	-8.810%
2026-05-29	4.0500	4.0500	4.0000	4.0000	-6.323%	2	1,253	-4.250%
2026-05-22	4.2700	4.2700	4.2700	4.2700	+1.425%	2	1,254	-10.304%
2026-05-20	4.3300	4.3300	4.2100	4.2100	-2.093%	2	1,254	-9.026%
2026-05-15	4.0700	4.3000	4.0700	4.3000	+6.700%	4	1,254	-10.930%
2026-05-08	4.0300	4.0300	4.0300	4.0300	-8.409%	80	1,255	-4.963%
2026-05-05	4.4500	4.4500	4.3600	4.4000	-6.582%	6	1,255	-12.955%
2026-04-30	4.7100	4.7100	4.7100	4.7100	-4.268%	1	1,257	-18.684%
2026-04-29	5.0000	5.2500	4.9200	4.9200	-4.466%	21	1,257	-22.154%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+5.102%	1	1,258	-25.631%
2026-04-27	5.1000	5.1600	4.9000	4.9000	-3.922%	34	1,259	-21.837%
2026-04-24	5.2500	5.2500	4.9700	5.1000	-18.400%	21	1,249	-24.902%
2026-04-23	6.2500	6.2500	6.2500	6.2500	-8.892%	10	1,245	-38.720%
2026-04-22	6.8600	6.8600	6.8600	6.8600	-2.000%	1	1,245	-44.169%
2026-04-21	7.1000	7.1000	7.0000	7.0000	-3.047%	2	1,247	-45.286%
2026-04-20	7.3500	7.3500	7.2200	7.2200	+3.885%	4	1,247	-46.953%
2026-04-17	7.0000	7.0000	6.9500	6.9500	-2.933%	2	1,247	-44.892%
2026-04-16	7.7500	7.7900	7.1600	7.1600	-13.212%	24	1,246	-46.508%
2026-04-14	8.2500	8.2500	8.2500	8.2500	-8.840%	10	1,230	-53.576%
2026-04-13	9.0500	9.0500	9.0500	9.0500	-2.373%	1	1,240	-57.680%
2026-04-10	9.2500	9.2700	9.2500	9.2700	-4.433%	7	1,241	-58.684%
2026-04-09	9.7000	9.7000	9.7000	9.7000	-3.770%	10	1,236	-60.515%
2026-04-08	10.0500	10.0800	10.0500	10.0800	-11.346%	30	1,236	-62.004%
2026-04-06	11.3700	11.3700	11.3700	11.3700	-25.928%	1	1,226	-66.315%
2026-03-30	15.3400	15.3500	15.3000	15.3500	+27.492%	30	1,225	-75.049%
2026-03-25	12.0400	12.0400	12.0400	12.0400	-3.680%	1	1,215	-68.189%
2026-03-23	12.5900	12.5900	12.5000	12.5000	-6.367%	11	1,215	-69.360%
2026-03-20	13.3500	13.3500	13.3500	13.3500	+0.679%	1	1,226	-71.311%
2026-03-18	13.2500	13.2600	13.2500	13.2600	-5.150%	10	1,227	-71.116%
2026-03-16	13.9800	13.9800	13.9800	13.9800	-12.351%	2	1,217	-72.604%
2026-03-06	14.8200	15.9500	14.8200	15.9500	+0.631%	2	1,219	-75.987%
2026-03-03	16.0000	16.0000	15.8500	15.8500	+2.922%	3	1,218	-75.836%
2026-03-02	15.4000	15.4000	15.4000	15.4000	+13.653%	1	1,219	-75.130%
2026-02-26	13.5800	13.8000	13.5500	13.5500	-9.546%	6	1,219	-71.734%
2026-02-23	14.8800	14.9800	14.8800	14.9800	+8.003%	2	1,213	-74.433%
2026-02-20	13.7100	13.8700	13.7100	13.8700	-8.388%	11	1,214	-72.386%
2026-02-17	15.1400	15.1400	15.1400	15.1400	+22.591%	1	1,214	-74.703%
2026-02-10	12.3500	12.3500	12.3500	12.3500	-0.962%	1	1,213	-68.988%
2026-02-09	12.4500	12.4700	12.4000	12.4700	-8.309%	13	1,213	-69.286%
2026-02-06	13.5200	13.6000	13.3900	13.6000	-11.860%	32	1,221	-71.838%
2026-02-05	16.0000	16.1500	15.1000	15.4300	+3.976%	198	1,218	-75.178%
2026-02-04	12.7500	14.8400	12.7500	14.8400	+43.382%	4	1,045	-74.191%
2026-02-03	10.3000	10.7900	10.3000	10.3500	+13.611%	58	1,044	-62.995%
2026-01-23	9.1100	9.1100	9.1100	9.1100	-9.623%	1	1,044	-57.958%
2026-01-21	10.0800	10.0800	10.0800	10.0800	-5.530%	2	1,044	-62.004%
2026-01-20	10.6700	10.6700	10.6700	10.6700	+10.685%	1	1,044	-64.105%
2026-01-15	9.9000	9.9000	9.5500	9.6400	-9.057%	15	1,044	-60.270%
2026-01-13	10.6000	10.6000	10.6000	10.6000	-12.397%	15	1,055	-63.868%
2026-01-09	12.1000	12.1000	12.1000	12.1000	-3.816%	15	1,055	-68.347%
2026-01-08	12.5800	12.5800	12.5800	12.5800	-0.945%	10	1,040	-69.555%
2026-01-07	12.7000	12.7000	12.7000	12.7000	+6.187%	1	1,030	-69.843%
2025-12-30	11.9600	11.9600	11.9600	11.9600	+0.758%	3	1,029	-67.977%
2025-12-23	12.0500	12.0500	11.8300	11.8700	-8.340%	6	1,029	-67.734%
2025-12-17	12.9500	12.9500	12.9500	12.9500	-1.894%	1	1,025	-70.425%
2025-12-15	13.2000	13.2000	13.2000	13.2000	+4.596%	2	1,025	-70.985%
2025-12-08	12.6200	12.6200	12.6200	12.6200	-4.176%	1	1,025	-69.651%
2025-12-01	13.1700	13.1700	13.1700	13.1700	-15.954%	2	1,026	-70.919%
2025-11-25	15.6700	15.6700	15.6700	15.6700	+3.092%	1	1,025	-75.558%
2025-11-24	15.2000	15.2000	15.2000	15.2000	+8.108%	1	1,025	-74.803%
2025-11-19	13.5500	14.3900	13.5500	14.0600	+8.992%	3	1,025	-72.760%
2025-11-07	13.6900	13.6900	12.9000	12.9000	+4.708%	21	1,027	-70.310%
2025-11-06	12.3200	12.3200	12.3100	12.3200	+9.414%	4	1,027	-68.912%
2025-11-04	11.2600	11.2600	11.2600	11.2600	-2.511%	1	1,023	-65.986%
2025-11-03	11.8100	11.8100	11.5500	11.5500	+5.479%	53	984	-66.840%
2025-10-30	10.9700	10.9700	10.9500	10.9500	-5.195%	4	984	-65.023%
2025-10-22	11.5500	11.5500	11.5500	11.5500	-7.303%	23	981	-66.840%
2025-10-17	12.4600	12.4600	12.4600	12.4600	+0.080%	2	976	-69.262%
2025-10-15	11.8500	12.4500	11.8500	12.4500	+2.638%	6	974	-69.237%
2025-10-14	12.6000	12.6000	12.1300	12.1300	-5.234%	10	975	-68.425%
2025-10-13	12.8000	12.8000	12.8000	12.8000	+11.595%	8	984	-70.078%
2025-10-09	11.0000	11.4700	11.0000	11.4700	+6.698%	1,002	988	-66.609%
2025-10-08	11.7500	11.7500	10.7200	10.7500	-7.725%	21	1,141	-64.372%
2025-10-07	11.0500	12.0000	11.0500	11.6500	-4.898%	4	1,149	-67.124%
2025-10-06	10.4000	12.2500	10.4000	12.2500	-24.754%	74	1,149	-68.735%
2025-10-02	16.6500	16.6500	16.2800	16.2800	-7.236%	5	1,146	-76.474%
2025-09-22	17.5500	17.5500	17.5500	17.5500	-4.098%	1	1,149	-78.177%
2025-09-19	18.3500	18.3500	18.3000	18.3000	+3.099%	1,001	1,149	-79.071%
2025-09-16	17.7500	17.7500	17.7500	17.7500	-9.346%	1	148	-78.423%
2025-09-05	19.5200	19.5800	19.5200	19.5800	+19.536%	7	147	-80.439%
2025-08-28	16.3800	16.3800	16.3800	16.3800	-1.740%	2	147	-76.618%
2025-08-27	16.9000	16.9000	16.6700	16.6700	-0.833%	2	149	-77.025%
2025-08-26	16.8100	16.8100	16.8100	16.8100	-2.832%	1	148	-77.216%
2025-08-25	17.3000	17.3000	17.3000	17.3000	+2.854%	14	148	-77.861%
2025-08-19	16.0900	16.8200	16.0900	16.8200	+21.007%	7	134	-77.229%
2025-08-13	13.8000	13.9000	13.8000	13.9000	-5.442%	2	129	-72.446%
2025-08-11	14.7000	14.7000	14.7000	14.7000	-4.172%	1	129	-73.946%
2025-08-08	15.3400	15.3400	15.3400	15.3400	-3.218%	2	128	-75.033%
2025-08-07	16.3500	16.3500	15.7500	15.8500	-8.329%	11	130	-75.836%
2025-08-06	18.1300	18.3000	17.2900	17.2900	+12.638%	21	139	-77.848%
2025-08-05	16.0000	16.0000	15.3500	15.3500	-0.260%	22	138	-75.049%
2025-08-04	15.6000	15.7500	15.3900	15.3900	-8.935%	15	116	-75.114%
2025-08-01	16.9000	16.9000	16.9000	16.9000	+11.331%	1	107	-77.337%
2025-07-31	15.1800	15.1800	15.1800	15.1800	+0.864%	1	106	-74.769%
2025-07-30	15.0500	15.0500	15.0500	15.0500	-1.634%	10	106	-74.551%
2025-07-29	15.3500	15.3500	15.2500	15.3000	+0.328%	6	96	-74.967%
2025-07-28	15.2500	15.2500	15.2500	15.2500	-16.438%	1	94	-74.885%
2025-07-23	18.7000	18.7000	18.2500	18.2500	-7.735%	5	94	-79.014%
2025-07-22	19.7700	19.7800	19.7700	19.7800	+6.919%	9	94	-80.637%
2025-07-21	18.5000	18.5000	18.5000	18.5000	-4.145%	2	103	-79.297%
2025-07-18	19.3000	19.3000	19.3000	19.3000	+2.933%	1	101	-80.155%
2025-07-17	18.5000	18.7500	18.5000	18.7500	-2.089%	4	100	-79.573%
2025-07-16	19.3000	19.3000	19.1500	19.1500	-12.357%	7	98	-80.000%
2025-07-10	21.8500	21.8500	21.8500	21.8500	-5.941%	2	92	-82.471%
2025-07-09	23.2300	23.2300	23.2300	23.2300	-2.803%	1	94	-83.513%
2025-07-08	23.9500	23.9500	23.8500	23.9000	-4.208%	50	95	-83.975%
2025-07-01	24.4000	25.4000	24.4000	24.9500	+5.855%	3	47	-84.649%
2025-06-30	23.6500	23.6500	23.5700	23.5700	-0.465%	2	48	-83.751%
2025-06-27	23.6800	23.6800	23.6800	23.6800	-0.879%	3	48	-83.826%
2025-06-26	24.1600	24.1600	23.8900	23.8900	-2.807%	21	45	-83.968%
2025-06-25	24.5200	24.5800	24.5200	24.5800	-12.214%	6	26	-84.418%
2025-06-20	26.9800	28.0000	26.9800	28.0000	-1.754%	22	23	-86.321%
2025-06-18	28.5000	28.5000	28.5000	28.5000	-5.063%	10	2	-86.561%
2025-06-10	30.0200	30.0200	30.0200	30.0200	-3.317%	1	2	-87.242%
2025-06-09	31.0500	31.0500	31.0500	31.0500	-25.090%	1	1	-87.665%
2025-05-07	41.4500	41.4500	41.4500	41.4500	-1.192%	4	4	-90.760%
2025-05-06	41.9500	41.9500	41.9500	41.9500	0.000%	4	4	-90.870%