Dark

AMD20270617P145
AMD Jun 17 2027 145.00 Put (AMD270617P00145000)
option OPRA

EOD

Sep 3, 2026

0.9900-16.102%(-0.1900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0700	1.0700	0.9900	0.9900	-16.102%	3	1,320	0.000%
2026-09-02	1.1800	1.1800	1.1800	1.1800	+4.425%	100	1,318	-16.102%
2026-09-01	1.1300	1.1300	1.1300	1.1300	-10.317%	2	1,218	-12.389%
2026-08-28	1.3100	1.3100	1.1800	1.2600	-6.667%	28	1,218	-21.429%
2026-08-27	1.4200	1.4300	1.3500	1.3500	-22.857%	16	1,218	-26.667%
2026-08-21	1.7500	1.7500	1.7500	1.7500	-17.062%	3	1,205	-43.429%
2026-08-18	2.0200	2.1100	2.0200	2.1100	+3.431%	12	1,205	-53.081%
2026-08-17	2.0300	2.0500	2.0200	2.0400	-8.108%	10	1,216	-51.471%
2026-08-13	2.2200	2.2200	2.2200	2.2200	+0.909%	10	1,216	-55.405%
2026-08-12	2.2000	2.2000	2.2000	2.2000	-15.058%	10	1,216	-55.000%
2026-08-10	2.5100	2.5900	2.5100	2.5900	-10.381%	20	1,226	-61.776%
2026-08-07	2.8900	2.8900	2.8900	2.8900	-26.835%	10	1,226	-65.744%
2026-08-03	3.9500	3.9500	3.9500	3.9500	-22.549%	13	1,216	-74.937%
2026-07-28	5.2200	5.2200	5.1000	5.1000	+10.629%	250	1,229	-80.588%
2026-07-27	4.6100	4.6100	4.6100	4.6100	+2.217%	4	1,400	-78.525%
2026-07-24	4.5100	4.5100	4.5100	4.5100	+5.374%	50	1,404	-78.049%
2026-07-22	4.5300	4.5300	4.2800	4.2800	-15.248%	4	1,354	-76.869%
2026-07-16	5.0500	5.0500	5.0500	5.0500	+27.848%	1	1,354	-80.396%
2026-07-13	3.9500	3.9500	3.9500	3.9500	-17.708%	1	1,354	-74.937%
2026-07-06	4.8000	4.8000	4.8000	4.8000	+7.143%	100	1,354	-79.375%
2026-06-30	4.4800	4.4800	4.4800	4.4800	-5.485%	1	1,254	-77.902%
2026-06-29	4.7400	4.7400	4.7400	4.7400	-5.200%	9	1,254	-79.114%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-4.762%	1	1,263	-80.200%
2026-06-15	5.2500	5.2500	5.2500	5.2500	-17.969%	5	1,262	-81.143%
2026-06-10	6.4000	6.4000	6.4000	6.4000	+0.787%	10	1,257	-84.531%
2026-06-09	6.3500	6.3500	6.3500	6.3500	+11.404%	5	1,247	-84.409%
2026-06-05	5.7000	5.7000	5.7000	5.7000	+7.955%	5	1,247	-82.632%
2026-06-04	5.2800	5.2800	5.2800	5.2800	+5.600%	5	1,247	-81.250%
2026-05-29	4.9500	5.0000	4.9500	5.0000	-16.944%	50	1,252	-80.200%
2026-05-19	6.0200	6.0200	6.0200	6.0200	+11.688%	10	1,277	-83.555%
2026-05-12	5.3900	5.3900	5.3900	5.3900	+6.522%	2	1,277	-81.633%
2026-05-08	5.0600	5.0600	5.0600	5.0600	-5.948%	1	1,275	-80.435%
2026-05-06	5.3800	5.3800	5.3800	5.3800	-14.603%	10	1,275	-81.599%
2026-05-05	6.0100	6.3000	6.0100	6.3000	+2.606%	28	1,269	-84.286%
2026-05-01	6.1400	6.1400	6.1400	6.1400	-6.260%	1	1,268	-83.876%
2026-04-30	6.5500	6.5500	6.5500	6.5500	-4.797%	1	1,268	-84.885%
2026-04-29	7.0500	7.3500	6.8800	6.8800	+0.585%	134	1,268	-85.610%
2026-04-24	7.5700	7.5700	6.8400	6.8400	-21.829%	28	1,208	-85.526%
2026-04-23	8.7500	8.7500	8.7500	8.7500	-3.101%	1	1,186	-88.686%
2026-04-22	9.4000	9.4000	9.0000	9.0300	-7.857%	3	1,185	-89.037%
2026-04-21	9.8000	9.8000	9.8000	9.8000	-2.000%	10	1,178	-89.898%
2026-04-20	9.5500	10.0000	9.5500	10.0000	+2.041%	12	1,178	-90.100%
2026-04-16	10.2800	10.2800	9.8000	9.8000	-14.261%	54	1,175	-89.898%
2026-04-14	11.4300	11.4300	11.4300	11.4300	-9.787%	1	1,173	-91.339%
2026-04-10	12.6700	12.6700	12.6700	12.6700	-34.522%	1	1,174	-92.186%
2026-03-27	19.3500	19.3500	19.3500	19.3500	+1.309%	8	1,174	-94.884%
2026-03-16	19.1000	19.1000	19.1000	19.1000	-6.143%	105	1,171	-94.817%
2026-03-13	20.3500	20.3500	20.3500	20.3500	+1.244%	1	1,122	-95.135%
2026-03-09	21.2500	21.2500	20.1000	20.1000	+0.500%	147	1,121	-95.075%
2026-03-06	20.0000	20.0000	20.0000	20.0000	-2.200%	5	987	-95.050%
2026-02-23	20.4500	20.4500	20.4000	20.4500	+10.840%	403	992	-95.159%
2026-02-13	18.4500	18.4700	18.4500	18.4500	+8.850%	5	733	-94.634%
2026-02-09	16.9500	16.9500	16.9500	16.9500	-18.900%	27	733	-94.159%
2026-02-05	20.9000	20.9000	20.9000	20.9000	+7.455%	84	708	-95.263%
2026-02-04	17.5100	19.4500	17.5100	19.4500	+38.929%	9	624	-94.910%
2026-02-03	14.0000	14.0000	14.0000	14.0000	+3.169%	1	618	-92.929%
2026-02-02	13.5700	13.5700	13.5700	13.5700	-6.735%	1	618	-92.704%
2026-01-30	14.1500	14.5500	14.0500	14.5500	+13.142%	15	618	-93.196%
2026-01-27	12.8600	12.8600	12.8600	12.8600	+7.077%	1	623	-92.302%
2026-01-23	12.0100	12.0100	12.0100	12.0100	-5.804%	3	624	-91.757%
2026-01-22	12.5800	12.7600	12.5800	12.7500	-3.774%	27	625	-92.235%
2026-01-21	13.2500	13.2500	13.2500	13.2500	-0.376%	30	620	-92.528%
2026-01-15	13.3700	13.3700	13.3000	13.3000	-10.438%	2	590	-92.556%
2026-01-14	14.8500	14.8500	14.8500	14.8500	-3.383%	1	590	-93.333%
2026-01-13	15.3700	15.3700	15.3700	15.3700	-1.348%	1	590	-93.559%
2026-01-05	15.5800	15.5800	15.5800	15.5800	-3.529%	1	590	-93.646%
2025-12-23	16.1500	16.1500	16.1500	16.1500	-10.278%	10	590	-93.870%
2025-12-16	18.0000	18.0000	18.0000	18.0000	-1.424%	3	580	-94.500%
2025-12-03	18.2600	18.2600	18.2600	18.2600	-6.598%	1	580	-94.578%
2025-11-24	19.5500	19.5500	19.5500	19.5500	-10.115%	1	581	-94.936%
2025-11-21	24.0000	24.0000	21.7500	21.7500	+18.529%	20	580	-95.448%
2025-11-18	18.3500	18.3500	18.3500	18.3500	+18.847%	1	570	-94.605%
2025-11-13	15.4400	15.4400	15.4400	15.4400	+5.753%	1	570	-93.588%
2025-11-12	14.6000	14.6000	14.6000	14.6000	-20.867%	2	569	-93.219%
2025-11-07	17.9900	18.4500	17.9900	18.4500	+25.085%	31	569	-94.634%
2025-11-05	14.8200	14.8200	14.7500	14.7500	+0.340%	25	568	-93.288%
2025-10-31	14.7000	14.7000	14.7000	14.7000	+2.083%	5	571	-93.265%
2025-10-29	14.2300	14.4000	14.2300	14.4000	-5.388%	6	571	-93.125%
2025-10-27	15.2200	15.2200	15.2200	15.2200	-4.875%	1	566	-93.495%
2025-10-16	16.0000	16.0000	16.0000	16.0000	-2.141%	9	566	-93.813%
2025-10-14	16.3500	16.3500	16.3500	16.3500	-6.034%	1	572	-93.945%
2025-10-13	17.4000	17.4500	17.3500	17.4000	+14.625%	18	571	-94.310%
2025-10-09	15.1800	15.1800	15.1800	15.1800	+2.568%	1	572	-93.478%
2025-10-08	15.1000	15.1000	14.8000	14.8000	-8.359%	46	571	-93.311%
2025-10-07	15.5000	16.1500	15.5000	16.1500	-4.888%	15	583	-93.870%
2025-10-06	14.3000	16.9800	14.3000	16.9800	-26.905%	19	583	-94.170%
2025-10-02	23.2300	23.2300	23.2300	23.2300	-2.803%	3	597	-95.738%
2025-10-01	23.9000	23.9000	23.9000	23.9000	-5.831%	2	600	-95.858%
2025-09-26	25.3800	25.3800	25.3800	25.3800	+0.356%	3	602	-96.099%
2025-09-19	25.3000	25.3000	25.2900	25.2900	+3.436%	2	599	-96.085%
2025-09-17	24.3600	24.4500	24.3600	24.4500	+2.731%	303	601	-95.951%
2025-09-10	24.2600	24.2600	23.8000	23.8000	-9.917%	6	304	-95.840%
2025-09-05	26.4200	26.4200	26.4200	26.4200	+18.902%	3	298	-96.253%
2025-08-28	22.2200	22.2200	22.2200	22.2200	-1.244%	1	295	-95.545%
2025-08-27	22.6500	22.6500	22.5000	22.5000	-3.516%	207	295	-95.600%
2025-08-19	22.6800	23.3200	22.6800	23.3200	+12.386%	4	91	-95.755%
2025-08-18	20.7500	20.7500	20.7500	20.7500	+8.639%	1	89	-95.229%
2025-08-13	18.9500	19.1000	18.9500	19.1000	-13.731%	5	88	-94.817%
2025-08-07	22.1400	22.1400	22.1400	22.1400	-6.385%	1	92	-95.528%
2025-08-06	23.6500	23.6500	23.6500	23.6500	+8.337%	1	92	-95.814%
2025-08-05	21.8300	21.8300	21.8300	21.8300	+2.488%	20	92	-95.465%
2025-08-04	21.3000	21.3000	21.3000	21.3000	+1.429%	1	72	-95.352%
2025-07-31	20.3000	21.0000	20.3000	21.0000	+1.547%	7	72	-95.286%
2025-07-30	20.6800	20.6800	20.6800	20.6800	-0.577%	6	67	-95.213%
2025-07-29	20.5400	21.0500	20.1600	20.8000	-2.894%	15	67	-95.240%
2025-07-28	21.2700	21.5000	21.2700	21.4200	-15.702%	9	69	-95.378%
2025-07-21	25.6500	25.6500	25.3000	25.4100	-2.005%	25	63	-96.104%
2025-07-18	25.9300	25.9300	25.9300	25.9300	+0.504%	1	38	-96.182%
2025-07-17	25.4500	25.8000	25.4500	25.8000	-0.769%	4	38	-96.163%
2025-07-16	26.0000	26.0000	26.0000	26.0000	-0.574%	2	39	-96.192%
2025-07-15	26.2300	26.2700	26.1500	26.1500	-9.828%	3	37	-96.214%
2025-07-14	29.0000	29.0000	29.0000	29.0000	-12.782%	10	38	-96.586%
2025-07-07	33.5000	33.5000	33.2500	33.2500	+3.037%	5	28	-97.023%
2025-07-03	32.2700	32.2700	32.2700	32.2700	-3.238%	2	25	-96.932%
2025-07-02	33.3500	33.3500	33.3500	33.3500	+6.380%	1	25	-97.031%
2025-06-30	32.0500	32.0500	31.3500	31.3500	-2.184%	11	24	-96.842%
2025-06-25	32.0500	32.0500	32.0500	32.0500	-12.192%	10	13	-96.911%
2025-06-23	36.0000	37.0000	36.0000	36.5000	-2.406%	3	3	-97.288%
2025-06-17	37.4000	37.4000	37.4000	37.4000	-10.782%	1	4	-97.353%
2025-05-14	41.9200	41.9200	41.9200	41.9200	-6.741%	1	3	-97.638%
2025-05-13	44.9500	44.9500	44.9500	44.9500	-14.787%	1	2	-97.798%
2025-05-07	52.7500	52.7500	52.7500	52.7500	0.000%	1	1	-98.123%