Dark

AMD20270617P135
AMD Jun 17 2027 135.00 Put (AMD270617P00135000)
option OPRA

EOD

Sep 3, 2026

0.8400-13.402%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8400	0.8400	0.8400	0.8400	-13.402%	1	504	0.000%
2026-09-01	0.9700	0.9700	0.9700	0.9700	-6.731%	1	505	-13.402%
2026-08-27	1.0400	1.0400	1.0400	1.0400	-33.758%	1	506	-19.231%
2026-08-24	1.5700	1.5700	1.5700	1.5700	+2.614%	1	505	-46.497%
2026-08-21	1.5300	1.5300	1.5300	1.5300	-13.068%	1	505	-45.098%
2026-08-19	1.7500	1.7600	1.7200	1.7600	-2.222%	4	505	-52.273%
2026-08-18	1.9400	1.9400	1.7500	1.8000	+5.263%	15	505	-53.333%
2026-08-17	1.7100	1.7500	1.6900	1.7100	-23.318%	4	506	-50.877%
2026-08-14	2.2300	2.2300	2.2300	2.2300	-7.083%	1	507	-62.332%
2026-08-07	2.4000	2.4000	2.4000	2.4000	-6.250%	1	506	-65.000%
2026-08-06	2.5600	2.5600	2.5600	2.5600	-5.535%	1	506	-67.188%
2026-08-05	2.7100	2.7100	2.7100	2.7100	+3.831%	1	506	-69.004%
2026-08-04	2.6100	2.6100	2.6100	2.6100	-13.000%	1	505	-67.816%
2026-07-31	2.8300	3.0000	2.8300	3.0000	-4.762%	2	504	-72.000%
2026-07-30	3.1500	3.1500	3.1500	3.1500	-21.642%	1	503	-73.333%
2026-07-28	3.8700	4.0200	3.7800	4.0200	-0.985%	11	503	-79.104%
2026-07-27	4.0600	4.0600	4.0600	4.0600	+15.341%	6	497	-79.310%
2026-07-22	3.7100	3.7100	3.5200	3.5200	-12.438%	2	500	-76.136%
2026-07-21	4.0200	4.0200	4.0200	4.0200	-8.009%	1	501	-79.104%
2026-07-17	4.4500	4.4500	4.3700	4.3700	-10.634%	11	502	-80.778%
2026-07-16	4.8800	4.9200	4.8300	4.8900	+18.689%	15	506	-82.822%
2026-07-15	4.0800	4.1200	4.0800	4.1200	+1.728%	2	509	-79.612%
2026-07-14	3.5800	4.7400	3.5800	4.0500	-1.937%	40	510	-79.259%
2026-07-13	3.7900	4.3900	3.7900	4.1300	-2.133%	18	525	-79.661%
2026-07-10	4.1900	4.3700	4.1500	4.2200	+18.207%	14	534	-80.095%
2026-07-09	4.1800	4.3500	3.5200	3.5700	-21.192%	28	541	-76.471%
2026-07-07	5.1600	5.3700	4.5300	4.5300	+8.115%	25	555	-81.457%
2026-07-06	4.0900	4.1900	3.7600	4.1900	+4.750%	34	557	-79.952%
2026-07-02	4.0000	4.0000	4.0000	4.0000	+8.696%	20	550	-79.000%
2026-07-01	4.0900	4.0900	3.6800	3.6800	-8.000%	4	550	-77.174%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-4.988%	1	550	-79.000%
2026-06-29	4.2100	4.3000	4.2100	4.2100	-5.817%	12	551	-80.048%
2026-06-23	5.0900	5.0900	4.4700	4.4700	+0.903%	34	552	-81.208%
2026-06-22	4.4400	4.6400	4.1000	4.4300	+0.682%	29	558	-81.038%
2026-06-18	4.3800	4.4000	4.3800	4.4000	-7.757%	2	562	-80.909%
2026-06-17	5.1300	5.1300	4.5600	4.7700	+10.417%	8	562	-82.390%
2026-06-16	4.3700	4.3700	4.3000	4.3200	-6.897%	4	562	-80.556%
2026-06-15	4.9400	4.9500	4.6400	4.6400	-6.452%	18	562	-81.897%
2026-06-12	5.1000	6.4400	4.6500	4.9600	-5.524%	22	562	-83.065%
2026-06-11	5.2100	5.2700	5.1800	5.2500	-1.130%	16	562	-84.000%
2026-06-10	5.3100	5.3100	5.3100	5.3100	+7.490%	1	562	-84.181%
2026-06-09	4.6100	4.9400	4.6100	4.9400	+9.051%	2	562	-82.996%
2026-06-08	4.6000	4.8100	4.5300	4.5300	-4.632%	3	562	-81.457%
2026-06-05	4.3400	4.7500	4.3400	4.7500	+7.710%	3	561	-82.316%
2026-06-04	4.4100	4.4100	4.4100	4.4100	-4.545%	1	561	-80.952%
2026-06-02	5.4800	5.6400	4.5100	4.6200	+7.944%	24	561	-81.818%
2026-06-01	4.8500	4.8500	4.2800	4.2800	-3.820%	184	561	-80.374%
2026-05-29	4.2700	5.5600	4.1500	4.4500	+10.422%	25	554	-81.124%
2026-05-28	4.1800	4.5000	4.0300	4.0300	-8.409%	15	565	-79.156%
2026-05-27	4.6400	4.6400	4.4000	4.4000	-2.655%	2	566	-80.909%
2026-05-26	4.2800	4.6500	4.2800	4.5200	+1.802%	6	566	-81.416%
2026-05-22	4.4400	4.4400	4.4400	4.4400	+1.139%	1	569	-81.081%
2026-05-21	4.7700	4.9000	4.3900	4.3900	+0.228%	35	582	-80.866%
2026-05-20	4.4700	4.5100	4.3800	4.3800	+5.288%	37	582	-80.822%
2026-05-11	4.1600	4.1600	4.1600	4.1600	-1.887%	1	581	-79.808%
2026-05-06	4.0700	4.2500	4.0700	4.2400	-17.188%	16	582	-80.189%
2026-05-05	5.1200	5.1200	5.1200	5.1200	-5.185%	1	589	-83.594%
2026-05-01	5.4000	5.4000	5.4000	5.4000	-5.263%	2	587	-84.444%
2026-04-29	5.7200	5.9000	5.7000	5.7000	-0.870%	43	587	-85.263%
2026-04-28	5.7000	5.7500	5.7000	5.7500	+3.232%	20	603	-85.391%
2026-04-24	5.8000	5.8000	5.4800	5.5700	-21.216%	34	595	-84.919%
2026-04-23	7.0700	7.0700	7.0700	7.0700	-10.732%	1	589	-88.119%
2026-04-21	7.9200	7.9200	7.9200	7.9200	-0.876%	1	589	-89.394%
2026-04-20	7.8700	8.1500	7.8000	7.9900	-0.125%	8	589	-89.487%
2026-04-16	8.6500	8.6500	8.0000	8.0000	-20.556%	218	594	-89.500%
2026-04-13	10.0700	10.0700	10.0700	10.0700	-2.043%	1	508	-91.658%
2026-04-10	10.2800	10.2800	10.2800	10.2800	-10.609%	5	508	-91.829%
2026-04-08	11.5000	11.5000	11.5000	11.5000	-30.848%	1	503	-92.696%
2026-03-30	16.6300	16.6300	16.6300	16.6300	+29.215%	1	503	-94.949%
2026-03-25	12.8700	12.8700	12.8700	12.8700	-11.180%	9	504	-93.473%
2026-03-23	14.4900	14.4900	14.4900	14.4900	-8.407%	5	513	-94.203%
2026-03-19	15.8200	15.8200	15.8200	15.8200	+1.540%	11	518	-94.690%
2026-03-16	15.5800	15.5800	15.5800	15.5800	-6.426%	1	509	-94.608%
2026-03-13	16.6500	16.6500	16.6500	16.6500	+5.983%	5	508	-94.955%
2026-03-09	17.0000	17.0000	15.7100	15.7100	+5.436%	6	508	-94.653%
2026-03-04	14.9000	14.9000	14.9000	14.9000	-15.819%	1	508	-94.362%
2026-03-03	17.7000	17.7000	17.7000	17.7000	+8.656%	1	508	-95.254%
2026-03-02	17.1000	17.1000	16.2900	16.2900	+4.089%	2	508	-94.843%
2026-02-26	15.6500	15.6500	15.6500	15.6500	+8.530%	1	507	-94.633%
2026-02-25	14.3000	14.4200	14.3000	14.4200	+2.707%	2	508	-94.175%
2026-02-24	14.6400	14.6400	14.0400	14.0400	-16.229%	11	508	-94.017%
2026-02-17	16.5500	16.7600	16.5500	16.7600	+10.263%	3	503	-94.988%
2026-02-13	15.2000	15.3100	15.1500	15.2000	+9.274%	66	479	-94.474%
2026-02-10	13.9300	13.9300	13.9100	13.9100	+0.216%	2	479	-93.961%
2026-02-09	13.8800	13.8800	13.8800	13.8800	-9.103%	4	479	-93.948%
2026-02-06	15.2700	15.2700	15.2700	15.2700	-13.729%	2	479	-94.499%
2026-02-05	17.7000	17.7000	17.7000	17.7000	+11.041%	1	479	-95.254%
2026-02-04	14.8000	15.9400	14.8000	15.9400	+38.609%	5	479	-94.730%
2026-02-03	11.5000	11.5000	11.5000	11.5000	+5.023%	2	476	-92.696%
2026-02-02	10.9500	10.9500	10.9500	10.9500	-4.367%	1	478	-92.329%
2026-01-30	11.4500	11.4500	11.4500	11.4500	+8.019%	2	478	-92.664%
2026-01-26	10.4000	10.6000	10.4000	10.6000	+7.614%	3	477	-92.075%
2026-01-23	9.8500	9.8500	9.8500	9.8500	-4.183%	2	476	-91.472%
2026-01-22	10.1000	10.2800	10.1000	10.2800	-5.341%	5	476	-91.829%
2026-01-21	10.3700	10.8600	10.3700	10.8600	-0.367%	6	478	-92.265%
2026-01-15	10.8400	10.9000	10.8000	10.9000	-9.544%	14	478	-92.294%
2026-01-13	11.9800	12.0500	11.9700	12.0500	-14.296%	4	485	-93.029%
2026-01-07	14.0600	14.0600	14.0600	14.0600	+6.113%	1	483	-94.026%
2026-01-05	13.2500	13.2500	13.2500	13.2500	+7.287%	1	482	-93.660%
2026-01-02	12.3500	12.3500	12.3500	12.3500	-8.586%	1	481	-93.198%
2025-12-29	13.5100	13.5100	13.5100	13.5100	-11.410%	1	482	-93.782%
2025-12-12	15.2500	15.2500	15.2500	15.2500	-13.939%	1	481	-94.492%
2025-11-25	17.7200	17.7200	17.7200	17.7200	+24.003%	1	480	-95.260%
2025-11-20	14.2900	14.2900	14.2900	14.2900	-10.576%	5	480	-94.122%
2025-11-19	15.9800	15.9800	15.9800	15.9800	+29.393%	1	480	-94.743%
2025-11-12	12.3500	12.3500	12.3500	12.3500	+1.230%	1	481	-93.198%
2025-11-05	12.0200	12.2600	11.9500	12.2000	-4.314%	63	481	-93.115%
2025-11-03	12.7000	12.7600	12.7000	12.7500	-2.299%	44	524	-93.412%
2025-10-31	13.0500	13.0500	13.0500	13.0500	+9.480%	1	524	-93.563%
2025-10-29	11.9200	11.9200	11.9200	11.9200	-0.749%	2	525	-92.953%
2025-10-27	12.0100	12.0100	12.0100	12.0100	-4.150%	3	525	-93.006%
2025-10-24	12.5300	12.5300	12.5300	12.5300	-11.761%	5	525	-93.296%
2025-10-22	14.2000	14.2000	14.2000	14.2000	+11.635%	1	530	-94.085%
2025-10-21	12.7200	12.7200	12.7200	12.7200	+0.157%	50	529	-93.396%
2025-10-20	12.7600	12.7600	12.7000	12.7000	-10.247%	3	579	-93.386%
2025-10-17	14.2000	14.2000	14.1500	14.1500	+4.428%	19	578	-94.064%
2025-10-16	13.2000	13.5500	13.2000	13.5500	+3.991%	17	570	-93.801%
2025-10-15	12.9000	13.0300	12.9000	13.0300	-7.589%	2	570	-93.553%
2025-10-14	13.8000	14.1000	13.8000	14.1000	-1.053%	4	572	-94.043%
2025-10-13	13.8500	14.2500	13.8500	14.2500	-2.062%	50	573	-94.105%
2025-10-10	13.7000	14.5500	13.7000	14.5500	+17.528%	16	573	-94.227%
2025-10-09	12.6900	12.6900	12.3800	12.3800	-9.964%	6	559	-93.215%
2025-10-06	12.0000	13.7500	12.0000	13.7500	-24.451%	131	559	-93.891%
2025-10-02	18.4000	18.4000	18.2000	18.2000	-9.227%	241	569	-95.385%
2025-09-30	20.0500	20.0500	20.0500	20.0500	+3.618%	1	352	-95.810%
2025-09-29	19.3500	19.3500	19.3500	19.3500	-4.914%	1	351	-95.659%
2025-09-26	20.3500	20.3500	20.3500	20.3500	+4.897%	100	350	-95.872%
2025-09-22	19.3700	19.4000	19.3700	19.4000	-4.150%	50	264	-95.670%
2025-09-19	20.2400	20.2400	20.2400	20.2400	-4.076%	1	233	-95.850%
2025-09-18	22.3800	22.3800	21.1000	21.1000	+5.764%	4	233	-96.019%
2025-09-17	20.0500	20.0500	19.9500	19.9500	+1.064%	4	231	-95.789%
2025-09-16	19.7400	19.7400	19.7400	19.7400	-9.450%	3	234	-95.745%
2025-09-08	21.9000	21.9000	21.8000	21.8000	+1.964%	90	234	-96.147%
2025-09-05	21.3800	21.3800	21.3800	21.3800	+11.937%	1	144	-96.071%
2025-09-03	19.1000	19.1000	19.1000	19.1000	-3.633%	1	143	-95.602%
2025-08-25	19.8200	19.8200	19.8200	19.8200	-0.751%	1	142	-95.762%
2025-08-20	19.9700	19.9700	19.9700	19.9700	+4.719%	1	141	-95.794%
2025-08-19	18.4900	19.0700	18.4000	19.0700	+8.599%	4	142	-95.595%
2025-08-12	17.5500	17.5600	17.5500	17.5600	+4.214%	3	138	-95.216%
2025-08-11	16.8500	16.8500	16.8500	16.8500	-4.748%	3	141	-95.015%
2025-08-07	17.9000	17.9000	17.5800	17.6900	-11.771%	5	141	-95.252%
2025-08-06	20.3800	20.3800	20.0500	20.0500	+13.469%	2	143	-95.810%
2025-08-05	17.6600	17.6700	17.6600	17.6700	+1.844%	4	143	-95.246%
2025-07-31	16.7000	17.3500	16.7000	17.3500	+0.872%	11	143	-95.159%
2025-07-29	16.4100	17.2000	16.2800	17.2000	-1.206%	9	143	-95.116%
2025-07-28	17.1900	17.4100	17.1900	17.4100	-6.898%	12	144	-95.175%
2025-07-25	18.9000	18.9000	18.7000	18.7000	-4.299%	104	132	-95.508%
2025-07-24	19.4500	19.6300	19.4500	19.5400	-3.980%	8	143	-95.701%
2025-07-23	20.3500	20.3500	20.3500	20.3500	-2.864%	5	135	-95.872%
2025-07-17	20.9500	20.9500	20.9500	20.9500	-2.694%	3	130	-95.990%
2025-07-16	21.6000	21.6000	21.5300	21.5300	+1.032%	2	127	-96.098%
2025-07-15	21.2700	21.4600	21.2700	21.3100	-11.979%	5	127	-96.058%
2025-07-10	24.4500	24.4500	24.2100	24.2100	-5.245%	3	128	-96.530%
2025-07-09	25.6000	25.6000	25.5500	25.5500	-5.962%	100	127	-96.712%
2025-07-03	27.1700	27.1700	27.1700	27.1700	+0.481%	1	32	-96.908%
2025-07-02	27.0400	27.0400	27.0400	27.0400	-0.405%	1	32	-96.893%
2025-07-01	27.1500	27.1500	27.1500	27.1500	+4.143%	1	31	-96.906%
2025-06-30	25.9800	26.0700	25.9800	26.0700	-0.724%	3	31	-96.778%
2025-06-27	26.2100	26.2600	26.2100	26.2600	-0.793%	2	28	-96.801%
2025-06-26	26.5400	26.5400	26.4700	26.4700	-0.638%	10	27	-96.827%
2025-06-25	26.6400	26.6400	26.6400	26.6400	-14.752%	1	18	-96.847%
2025-06-18	31.2500	31.2500	31.2500	31.2500	-0.383%	1	16	-97.312%
2025-06-17	31.3700	31.3700	31.3700	31.3700	-31.206%	12	16	-97.322%
2025-05-06	45.6000	45.6000	45.6000	45.6000	+3.354%	4	4	-98.158%
2025-05-05	44.1200	44.1200	44.1200	44.1200	0.000%	4	4	-98.096%