Dark

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

EOD

Jul 16, 2026

5.05+27.848%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.0500	5.0500	5.0500	5.0500	+27.848%	1	1,354	0.000%
2026-07-13	3.9500	3.9500	3.9500	3.9500	-17.708%	1	1,354	+27.848%
2026-07-06	4.8000	4.8000	4.8000	4.8000	+7.143%	100	1,354	+5.208%
2026-06-30	4.4800	4.4800	4.4800	4.4800	-5.485%	1	1,254	+12.723%
2026-06-29	4.7400	4.7400	4.7400	4.7400	-5.200%	9	1,254	+6.540%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-4.762%	1	1,263	+1.000%
2026-06-15	5.2500	5.2500	5.2500	5.2500	-17.969%	5	1,262	-3.810%
2026-06-10	6.4000	6.4000	6.4000	6.4000	+0.787%	10	1,257	-21.094%
2026-06-09	6.3500	6.3500	6.3500	6.3500	+11.404%	5	1,247	-20.472%
2026-06-05	5.7000	5.7000	5.7000	5.7000	+7.955%	5	1,247	-11.404%
2026-06-04	5.2800	5.2800	5.2800	5.2800	+5.600%	5	1,247	-4.356%
2026-05-29	4.9500	5.0000	4.9500	5.0000	-16.944%	50	1,252	+1.000%
2026-05-19	6.0200	6.0200	6.0200	6.0200	+11.688%	10	1,277	-16.113%
2026-05-12	5.3900	5.3900	5.3900	5.3900	+6.522%	2	1,277	-6.308%
2026-05-08	5.0600	5.0600	5.0600	5.0600	-5.948%	1	1,275	-0.198%
2026-05-06	5.3800	5.3800	5.3800	5.3800	-14.603%	10	1,275	-6.134%
2026-05-05	6.0100	6.3000	6.0100	6.3000	+2.606%	28	1,269	-19.841%
2026-05-01	6.1400	6.1400	6.1400	6.1400	-6.260%	1	1,268	-17.752%
2026-04-30	6.5500	6.5500	6.5500	6.5500	-4.797%	1	1,268	-22.901%
2026-04-29	7.0500	7.3500	6.8800	6.8800	+0.585%	134	1,268	-26.599%
2026-04-24	7.5700	7.5700	6.8400	6.8400	-21.829%	28	1,208	-26.170%
2026-04-23	8.7500	8.7500	8.7500	8.7500	-3.101%	1	1,186	-42.286%
2026-04-22	9.4000	9.4000	9.0000	9.0300	-7.857%	3	1,185	-44.075%
2026-04-21	9.8000	9.8000	9.8000	9.8000	-2.000%	10	1,178	-48.469%
2026-04-20	9.5500	10.0000	9.5500	10.0000	+2.041%	12	1,178	-49.500%
2026-04-16	10.2800	10.2800	9.8000	9.8000	-14.261%	54	1,175	-48.469%
2026-04-14	11.4300	11.4300	11.4300	11.4300	-9.787%	1	1,173	-55.818%
2026-04-10	12.6700	12.6700	12.6700	12.6700	-34.522%	1	1,174	-60.142%
2026-03-27	19.3500	19.3500	19.3500	19.3500	+1.309%	8	1,174	-73.902%
2026-03-16	19.1000	19.1000	19.1000	19.1000	-6.143%	105	1,171	-73.560%
2026-03-13	20.3500	20.3500	20.3500	20.3500	+1.244%	1	1,122	-75.184%
2026-03-09	21.2500	21.2500	20.1000	20.1000	+0.500%	147	1,121	-74.876%
2026-03-06	20.0000	20.0000	20.0000	20.0000	-2.200%	5	987	-74.750%
2026-02-23	20.4500	20.4500	20.4000	20.4500	+10.840%	403	992	-75.306%
2026-02-13	18.4500	18.4700	18.4500	18.4500	+8.850%	5	733	-72.629%
2026-02-09	16.9500	16.9500	16.9500	16.9500	-18.900%	27	733	-70.206%
2026-02-05	20.9000	20.9000	20.9000	20.9000	+7.455%	84	708	-75.837%
2026-02-04	17.5100	19.4500	17.5100	19.4500	+38.929%	9	624	-74.036%
2026-02-03	14.0000	14.0000	14.0000	14.0000	+3.169%	1	618	-63.929%
2026-02-02	13.5700	13.5700	13.5700	13.5700	-6.735%	1	618	-62.786%
2026-01-30	14.1500	14.5500	14.0500	14.5500	+13.142%	15	618	-65.292%
2026-01-27	12.8600	12.8600	12.8600	12.8600	+7.077%	1	623	-60.731%
2026-01-23	12.0100	12.0100	12.0100	12.0100	-5.804%	3	624	-57.952%
2026-01-22	12.5800	12.7600	12.5800	12.7500	-3.774%	27	625	-60.392%
2026-01-21	13.2500	13.2500	13.2500	13.2500	-0.376%	30	620	-61.887%
2026-01-15	13.3700	13.3700	13.3000	13.3000	-10.438%	2	590	-62.030%
2026-01-14	14.8500	14.8500	14.8500	14.8500	-3.383%	1	590	-65.993%
2026-01-13	15.3700	15.3700	15.3700	15.3700	-1.348%	1	590	-67.144%
2026-01-05	15.5800	15.5800	15.5800	15.5800	-3.529%	1	590	-67.587%
2025-12-23	16.1500	16.1500	16.1500	16.1500	-10.278%	10	590	-68.731%
2025-12-16	18.0000	18.0000	18.0000	18.0000	-1.424%	3	580	-71.944%
2025-12-03	18.2600	18.2600	18.2600	18.2600	-6.598%	1	580	-72.344%
2025-11-24	19.5500	19.5500	19.5500	19.5500	-10.115%	1	581	-74.169%
2025-11-21	24.0000	24.0000	21.7500	21.7500	+18.529%	20	580	-76.782%
2025-11-18	18.3500	18.3500	18.3500	18.3500	+18.847%	1	570	-72.480%
2025-11-13	15.4400	15.4400	15.4400	15.4400	+5.753%	1	570	-67.293%
2025-11-12	14.6000	14.6000	14.6000	14.6000	-20.867%	2	569	-65.411%
2025-11-07	17.9900	18.4500	17.9900	18.4500	+25.085%	31	569	-72.629%
2025-11-05	14.8200	14.8200	14.7500	14.7500	+0.340%	25	568	-65.763%
2025-10-31	14.7000	14.7000	14.7000	14.7000	+2.083%	5	571	-65.646%
2025-10-29	14.2300	14.4000	14.2300	14.4000	-5.388%	6	571	-64.931%
2025-10-27	15.2200	15.2200	15.2200	15.2200	-4.875%	1	566	-66.820%
2025-10-16	16.0000	16.0000	16.0000	16.0000	-2.141%	9	566	-68.438%
2025-10-14	16.3500	16.3500	16.3500	16.3500	-6.034%	1	572	-69.113%
2025-10-13	17.4000	17.4500	17.3500	17.4000	+14.625%	18	571	-70.977%
2025-10-09	15.1800	15.1800	15.1800	15.1800	+2.568%	1	572	-66.733%
2025-10-08	15.1000	15.1000	14.8000	14.8000	-8.359%	46	571	-65.878%
2025-10-07	15.5000	16.1500	15.5000	16.1500	-4.888%	15	583	-68.731%
2025-10-06	14.3000	16.9800	14.3000	16.9800	-26.905%	19	583	-70.259%
2025-10-02	23.2300	23.2300	23.2300	23.2300	-2.803%	3	597	-78.261%
2025-10-01	23.9000	23.9000	23.9000	23.9000	-5.831%	2	600	-78.870%
2025-09-26	25.3800	25.3800	25.3800	25.3800	+0.356%	3	602	-80.102%
2025-09-19	25.3000	25.3000	25.2900	25.2900	+3.436%	2	599	-80.032%
2025-09-17	24.3600	24.4500	24.3600	24.4500	+2.731%	303	601	-79.346%
2025-09-10	24.2600	24.2600	23.8000	23.8000	-9.917%	6	304	-78.782%
2025-09-05	26.4200	26.4200	26.4200	26.4200	+18.902%	3	298	-80.886%
2025-08-28	22.2200	22.2200	22.2200	22.2200	-1.244%	1	295	-77.273%
2025-08-27	22.6500	22.6500	22.5000	22.5000	-3.516%	207	295	-77.556%
2025-08-19	22.6800	23.3200	22.6800	23.3200	+12.386%	4	91	-78.345%
2025-08-18	20.7500	20.7500	20.7500	20.7500	+8.639%	1	89	-75.663%
2025-08-13	18.9500	19.1000	18.9500	19.1000	-13.731%	5	88	-73.560%
2025-08-07	22.1400	22.1400	22.1400	22.1400	-6.385%	1	92	-77.191%
2025-08-06	23.6500	23.6500	23.6500	23.6500	+8.337%	1	92	-78.647%
2025-08-05	21.8300	21.8300	21.8300	21.8300	+2.488%	20	92	-76.867%
2025-08-04	21.3000	21.3000	21.3000	21.3000	+1.429%	1	72	-76.291%
2025-07-31	20.3000	21.0000	20.3000	21.0000	+1.547%	7	72	-75.952%
2025-07-30	20.6800	20.6800	20.6800	20.6800	-0.577%	6	67	-75.580%
2025-07-29	20.5400	21.0500	20.1600	20.8000	-2.894%	15	67	-75.721%
2025-07-28	21.2700	21.5000	21.2700	21.4200	-15.702%	9	69	-76.424%
2025-07-21	25.6500	25.6500	25.3000	25.4100	-2.005%	25	63	-80.126%
2025-07-18	25.9300	25.9300	25.9300	25.9300	+0.504%	1	38	-80.524%
2025-07-17	25.4500	25.8000	25.4500	25.8000	-0.769%	4	38	-80.426%
2025-07-16	26.0000	26.0000	26.0000	26.0000	-0.574%	2	39	-80.577%
2025-07-15	26.2300	26.2700	26.1500	26.1500	-9.828%	3	37	-80.688%
2025-07-14	29.0000	29.0000	29.0000	29.0000	-12.782%	10	38	-82.586%
2025-07-07	33.5000	33.5000	33.2500	33.2500	+3.037%	5	28	-84.812%
2025-07-03	32.2700	32.2700	32.2700	32.2700	-3.238%	2	25	-84.351%
2025-07-02	33.3500	33.3500	33.3500	33.3500	+6.380%	1	25	-84.858%
2025-06-30	32.0500	32.0500	31.3500	31.3500	-2.184%	11	24	-83.892%
2025-06-25	32.0500	32.0500	32.0500	32.0500	-12.192%	10	13	-84.243%
2025-06-23	36.0000	37.0000	36.0000	36.5000	-2.406%	3	3	-86.164%
2025-06-17	37.4000	37.4000	37.4000	37.4000	-10.782%	1	4	-86.497%
2025-05-14	41.9200	41.9200	41.9200	41.9200	-6.741%	1	3	-87.953%
2025-05-13	44.9500	44.9500	44.9500	44.9500	-14.787%	1	2	-88.765%
2025-05-07	52.7500	52.7500	52.7500	52.7500	0.000%	1	1	-90.427%