Dark

AMD20270617P150
AMD Jun 17 2027 150.00 Put (AMD270617P00150000)
option OPRA

EOD

Jul 17, 2026

5.500.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	5.4500	5.5000	5.4500	5.5000	0.000%	2	1,498	0.000%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-20.290%	10	1,498	0.000%
2026-07-13	6.9000	6.9000	6.9000	6.9000	+32.948%	1	1,498	-20.290%
2026-07-09	5.1900	5.1900	5.1900	5.1900	-8.142%	2	1,498	+5.973%
2026-07-07	5.8800	5.8800	5.6500	5.6500	+1.986%	9	1,498	-2.655%
2026-07-02	4.8700	5.5400	4.8700	5.5400	+17.872%	11	1,511	-0.722%
2026-06-30	5.5500	5.5500	4.7000	4.7000	-6.000%	4	1,511	+17.021%
2026-06-29	5.2400	5.2400	5.0000	5.0000	-6.542%	9	1,512	+10.000%
2026-06-26	5.2000	5.3500	5.2000	5.3500	+0.943%	4	1,513	+2.804%
2026-06-25	5.5000	5.5000	5.3000	5.3000	-7.343%	7	1,513	+3.774%
2026-06-23	5.7200	5.7200	5.7200	5.7200	+4.954%	4	1,509	-3.846%
2026-06-18	5.4500	5.4500	5.4500	5.4500	-10.802%	1	1,512	+0.917%
2026-06-17	6.1100	6.1100	6.1100	6.1100	+9.302%	8	1,512	-9.984%
2026-06-15	5.5900	5.5900	5.5900	5.5900	-5.093%	1	1,520	-1.610%
2026-06-12	6.0100	6.0100	5.8900	5.8900	-14.884%	5	1,521	-6.621%
2026-06-10	6.9200	6.9200	6.9200	6.9200	-1.143%	6	1,520	-20.520%
2026-06-09	6.8000	7.0000	6.8000	7.0000	+26.126%	2	1,520	-21.429%
2026-06-08	5.5500	5.5500	5.5500	5.5500	-12.598%	1	1,520	-0.901%
2026-06-05	5.9000	6.3500	5.9000	6.3500	+30.928%	8	1,520	-13.386%
2026-06-03	4.8500	4.8500	4.8500	4.8500	-12.297%	1	1,525	+13.402%
2026-06-02	5.5300	5.5300	5.5300	5.5300	-3.826%	8	1,526	-0.542%
2026-06-01	5.7500	5.7500	5.7500	5.7500	+2.131%	1	1,526	-4.348%
2026-05-29	5.6300	5.6300	5.6300	5.6300	+2.364%	20	1,525	-2.309%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-2.655%	6	1,525	0.000%
2026-05-27	6.0000	6.0000	5.6500	5.6500	+5.607%	3	1,531	-2.655%
2026-05-26	5.6000	5.7000	5.3500	5.3500	-11.570%	3	1,530	+2.804%
2026-05-22	6.0500	6.0500	6.0500	6.0500	+3.596%	1	1,529	-9.091%
2026-05-21	6.0100	6.0100	5.8400	5.8400	-4.262%	9	1,524	-5.822%
2026-05-20	6.1800	6.1800	6.1000	6.1000	-0.813%	4	1,524	-9.836%
2026-05-15	6.0000	6.1500	6.0000	6.1500	+3.015%	65	1,521	-10.569%
2026-05-14	5.9700	5.9700	5.9700	5.9700	+2.051%	1	1,517	-7.873%
2026-05-13	5.5000	5.8500	5.5000	5.8500	-2.500%	3	1,519	-5.983%
2026-05-12	6.0000	6.0000	6.0000	6.0000	+3.448%	60	1,519	-8.333%
2026-05-11	5.5000	6.2000	5.5000	5.8000	+2.113%	65	1,519	-5.172%
2026-05-08	5.6200	5.6800	5.6200	5.6800	+6.767%	16	1,561	-3.169%
2026-05-06	5.3500	5.7100	5.3200	5.3200	-24.000%	12	1,567	+3.383%
2026-05-05	7.0000	7.0000	7.0000	7.0000	-3.315%	1	1,578	-21.429%
2026-05-04	7.2400	7.2400	7.2400	7.2400	+4.928%	1	1,579	-24.033%
2026-05-01	7.2000	7.2000	6.7500	6.9000	-15.337%	12	1,576	-20.290%
2026-04-29	7.8500	8.1500	7.8000	8.1500	+0.617%	156	1,576	-32.515%
2026-04-28	8.1000	8.1000	8.1000	8.1000	+6.579%	1	1,459	-32.099%
2026-04-27	7.7500	7.8000	7.5500	7.6000	-0.654%	14	1,459	-27.632%
2026-04-24	8.4200	8.4200	7.4400	7.6500	-22.098%	236	1,450	-28.105%
2026-04-23	9.6100	9.9200	9.6100	9.8200	-0.305%	13	1,556	-43.992%
2026-04-22	9.6500	9.9500	9.6500	9.8500	-7.944%	7	1,549	-44.162%
2026-04-21	10.7000	10.7000	10.7000	10.7000	-1.745%	1	1,543	-48.598%
2026-04-20	10.7400	11.0200	10.7400	10.8900	+1.302%	16	1,543	-49.495%
2026-04-17	10.7800	10.7800	10.7500	10.7500	-1.557%	2	1,531	-48.837%
2026-04-16	11.7500	11.7500	10.9200	10.9200	-11.220%	12	1,532	-49.634%
2026-04-15	12.3000	12.6500	12.3000	12.3000	-1.992%	3	1,542	-55.285%
2026-04-14	13.0700	13.0700	12.5500	12.5500	-7.517%	7	1,542	-56.175%
2026-04-13	13.9700	13.9700	13.5700	13.5700	-4.099%	2	1,542	-59.469%
2026-04-10	13.6900	14.1500	13.6900	14.1500	-6.291%	2	1,540	-61.131%
2026-04-09	15.1000	15.1000	15.1000	15.1000	-1.113%	1	1,541	-63.576%
2026-04-08	15.5000	15.5500	15.2700	15.2700	-17.459%	4	1,541	-63.982%
2026-04-02	19.2000	19.2000	18.5000	18.5000	-1.070%	2	1,540	-70.270%
2026-04-01	18.7000	18.7000	18.7000	18.7000	-13.104%	1	1,540	-70.588%
2026-03-31	21.5200	21.5200	21.5200	21.5200	-4.398%	1	1,540	-74.442%
2026-03-30	20.3000	22.5100	20.3000	22.5100	+8.221%	4	1,541	-75.566%
2026-03-27	21.3400	21.3400	20.8000	20.8000	+8.052%	451	1,538	-73.558%
2026-03-26	19.6800	19.6800	19.2500	19.2500	-2.974%	5	1,222	-71.429%
2026-03-20	19.8400	19.8400	19.8400	19.8400	-1.441%	1	1,221	-72.278%
2026-03-18	20.1100	20.1600	20.1100	20.1300	-1.853%	250	1,221	-72.678%
2026-03-17	20.5000	20.5100	20.5000	20.5100	-8.437%	4	990	-73.184%
2026-03-13	22.4000	22.4000	22.4000	22.4000	+3.944%	1	986	-75.446%
2026-03-12	21.5000	21.5500	21.5000	21.5500	+7.642%	2	986	-74.478%
2026-03-10	20.0200	20.0200	20.0200	20.0200	-11.416%	10	984	-72.527%
2026-03-09	22.6000	22.6000	22.6000	22.6000	-0.877%	5	974	-75.664%
2026-03-06	22.8000	22.8000	22.8000	22.8000	+8.057%	5	979	-75.877%
2026-03-04	21.5500	21.5500	21.1000	21.1000	-9.247%	2	974	-73.934%
2026-03-03	23.6300	23.6300	23.2500	23.2500	+6.995%	2	974	-76.344%
2026-03-02	22.7600	22.7600	21.7300	21.7300	+1.685%	3	973	-74.689%
2026-02-27	21.2800	21.6700	21.2800	21.3700	+1.762%	3	970	-74.263%
2026-02-26	21.0000	21.0000	21.0000	21.0000	+6.653%	12	967	-73.810%
2026-02-25	19.6900	19.6900	19.6900	19.6900	+2.233%	1	954	-72.067%
2026-02-24	19.7500	19.9000	19.2600	19.2600	-13.282%	6	954	-71.443%
2026-02-23	21.4800	22.2100	21.4800	22.2100	+6.472%	203	954	-75.236%
2026-02-20	20.5700	21.1000	20.4200	20.8600	-0.619%	229	758	-73.634%
2026-02-18	20.9900	20.9900	20.9900	20.9900	+2.892%	1	580	-73.797%
2026-02-13	20.3000	20.4000	20.3000	20.4000	-0.971%	6	573	-73.039%
2026-02-12	20.6000	20.6000	20.6000	20.6000	+7.013%	4	573	-73.301%
2026-02-11	18.6500	19.4100	18.6500	19.2500	+2.667%	5	577	-71.429%
2026-02-09	19.1000	19.1000	18.7500	18.7500	-6.902%	47	576	-70.667%
2026-02-06	21.3500	21.3500	20.1200	20.1400	-13.968%	46	599	-72.691%
2026-02-05	21.3900	23.4100	21.3900	23.4100	+7.042%	15	605	-76.506%
2026-02-04	19.3000	22.0100	19.0000	21.8700	+37.894%	338	596	-74.851%
2026-01-30	15.3800	16.2200	15.3800	15.8600	+10.754%	11	275	-65.322%
2026-01-29	14.3200	14.3200	14.3200	14.3200	+0.140%	10	273	-61.592%
2026-01-28	14.3000	14.3000	14.3000	14.3000	+1.275%	1	283	-61.538%
2026-01-26	14.0000	14.4200	14.0000	14.1200	+2.023%	4	284	-61.048%
2026-01-23	13.4400	13.8400	13.3500	13.8400	-1.844%	34	285	-60.260%
2026-01-22	14.0000	14.1000	14.0000	14.1000	-5.937%	12	269	-60.993%
2026-01-20	14.9900	14.9900	14.9900	14.9900	-2.345%	1	269	-63.309%
2026-01-16	15.3500	15.3500	15.3500	15.3500	+3.716%	1	271	-64.169%
2026-01-15	14.8000	14.8000	14.8000	14.8000	-8.529%	1	271	-62.838%
2026-01-13	16.2500	16.2500	16.1800	16.1800	-8.742%	8	271	-66.007%
2026-01-12	17.7300	17.7300	17.7300	17.7300	-9.541%	3	271	-68.979%
2026-01-07	19.6000	19.6000	19.6000	19.6000	+23.193%	45	268	-71.939%
2026-01-05	15.9100	15.9100	15.9100	15.9100	-7.230%	11	226	-65.431%
2026-01-02	16.9600	17.4900	16.7000	17.1500	-5.614%	12	226	-67.930%
2025-12-31	18.1700	18.1700	18.1700	18.1700	-0.165%	1	226	-69.730%
2025-12-30	18.1800	18.2000	18.1800	18.2000	-1.622%	2	226	-69.780%
2025-12-29	18.5000	18.5000	18.5000	18.5000	+2.097%	1	225	-70.270%
2025-12-26	18.2000	18.2000	18.1200	18.1200	+0.891%	2	226	-69.647%
2025-12-24	18.1100	18.1100	17.9600	17.9600	-0.222%	19	224	-69.376%
2025-12-22	18.2000	18.2000	17.9100	18.0000	-11.461%	7	224	-69.444%
2025-12-18	20.0500	20.3300	20.0500	20.3300	-5.486%	2	219	-72.946%
2025-12-17	21.1500	21.5100	21.1500	21.5100	+6.117%	3	219	-74.430%
2025-12-16	20.2700	20.2700	20.2700	20.2700	+1.706%	2	217	-72.866%
2025-12-15	20.0100	20.0100	19.5300	19.9300	-0.846%	4	215	-72.403%
2025-12-12	20.3500	20.3500	20.1000	20.1000	+8.297%	2	217	-72.637%
2025-12-10	18.9000	18.9000	18.5600	18.5600	+0.596%	8	217	-70.366%
2025-12-09	18.4500	18.4500	18.4500	18.4500	-4.404%	5	215	-70.190%
2025-12-08	19.3000	19.3000	19.3000	19.3000	-3.980%	1	220	-71.503%
2025-12-02	18.9700	20.1000	18.9700	20.1000	-0.347%	2	221	-72.637%
2025-12-01	20.1700	20.1700	20.1700	20.1700	+1.612%	1	222	-72.732%
2025-11-28	19.8500	19.8500	19.8500	19.8500	-16.068%	1	222	-72.292%
2025-11-25	25.1000	25.1000	23.6500	23.6500	+12.619%	10	222	-76.744%
2025-11-24	21.1100	21.1100	21.0000	21.0000	-14.110%	6	221	-73.810%
2025-11-21	25.9000	25.9000	24.4500	24.4500	+2.173%	16	221	-77.505%
2025-11-20	23.9300	23.9300	23.9300	23.9300	+13.952%	1	222	-77.016%
2025-11-19	18.7500	21.0000	18.7500	21.0000	+3.960%	5	222	-73.810%
2025-11-18	20.1500	20.2000	20.1500	20.2000	+11.787%	10	220	-72.772%
2025-11-17	17.6000	18.0700	17.6000	18.0700	+7.560%	12	210	-69.563%
2025-11-14	16.8000	16.8000	16.8000	16.8000	+3.067%	10	212	-67.262%
2025-11-13	16.6600	16.6600	16.1600	16.3000	0.000%	17	217	-66.258%
2025-11-12	16.0500	16.3000	16.0500	16.3000	-7.228%	25	220	-66.258%
2025-11-10	17.5700	17.5700	17.5700	17.5700	-11.486%	1	237	-68.697%
2025-11-07	19.8500	19.8500	19.8500	19.8500	+19.723%	4	237	-72.292%
2025-11-04	16.6000	16.6000	16.5000	16.5800	-3.828%	53	241	-66.828%
2025-10-31	17.2400	17.2400	17.2400	17.2400	+3.855%	2	196	-68.097%
2025-10-30	16.3000	16.6000	16.3000	16.6000	+6.070%	9	196	-66.867%
2025-10-29	15.5500	15.6500	15.5500	15.6500	-5.723%	2	204	-64.856%
2025-10-27	16.2000	16.6000	16.2000	16.6000	+1.529%	4	203	-66.867%
2025-10-24	15.8000	16.5800	15.8000	16.3500	-3.254%	6	203	-66.361%
2025-10-20	17.6500	17.6500	16.9000	16.9000	-9.626%	14	202	-67.456%
2025-10-17	18.5000	18.7000	18.5000	18.7000	+4.762%	11	206	-70.588%
2025-10-16	17.6000	18.1000	17.6000	17.8500	+2.763%	6	206	-69.188%
2025-10-15	17.5000	17.5000	17.3700	17.3700	-11.648%	3	206	-68.336%
2025-10-10	17.5500	19.6600	17.5500	19.6600	+16.331%	12	204	-72.024%
2025-10-09	16.3500	16.9000	16.3500	16.9000	+2.300%	6	196	-67.456%
2025-10-08	16.6400	16.6500	16.2500	16.5200	-6.930%	45	190	-66.707%
2025-10-07	17.1200	18.3000	17.0500	17.7500	-5.232%	66	155	-69.014%
2025-10-06	16.4500	18.7300	15.7300	18.7300	-28.756%	50	155	-70.635%
2025-10-01	26.2900	26.2900	26.2900	26.2900	-1.165%	2	184	-79.079%
2025-09-29	26.6100	26.6100	26.6000	26.6000	-8.117%	2	182	-79.323%
2025-09-25	28.9500	28.9500	28.9500	28.9500	+6.827%	10	184	-81.002%
2025-09-22	27.1000	27.1000	27.1000	27.1000	-2.166%	1	174	-79.705%
2025-09-19	28.0000	28.0000	27.7000	27.7000	0.000%	2	173	-80.144%
2025-09-18	29.7500	29.7500	27.7000	27.7000	+3.823%	82	173	-80.144%
2025-09-17	26.6800	26.6800	26.6800	26.6800	-4.544%	3	124	-79.385%
2025-09-11	27.9700	28.1500	27.9500	27.9500	+6.476%	11	124	-80.322%
2025-09-10	26.7400	26.7400	26.2500	26.2500	-7.733%	3	114	-79.048%
2025-09-09	28.8000	28.8000	28.4500	28.4500	-3.099%	3	114	-80.668%
2025-09-08	29.3300	29.3600	29.3300	29.3600	-0.911%	3	114	-81.267%
2025-09-05	29.3500	29.6300	29.3500	29.6300	+15.068%	6	115	-81.438%
2025-09-03	25.7500	25.7500	25.7500	25.7500	-1.152%	2	109	-78.641%
2025-08-29	26.0500	26.0500	26.0500	26.0500	+6.850%	3	110	-78.887%
2025-08-28	24.5000	24.5000	24.3800	24.3800	-8.689%	3	110	-77.441%
2025-08-25	26.7000	26.7000	26.7000	26.7000	+6.163%	2	111	-79.401%
2025-08-22	26.1800	26.2900	25.0000	25.1500	-1.566%	5	110	-78.131%
2025-08-19	24.2500	25.5500	24.2500	25.5500	+11.184%	10	108	-78.474%
2025-08-18	23.1000	23.1000	22.9800	22.9800	+3.049%	9	107	-76.066%
2025-08-14	22.3000	22.3000	22.3000	22.3000	+4.793%	1	98	-75.336%
2025-08-13	21.1800	21.7100	21.1800	21.2800	-8.865%	9	97	-74.154%
2025-08-12	23.3500	23.3500	23.3500	23.3500	+2.728%	10	98	-76.445%
2025-08-11	22.8500	22.8500	22.7300	22.7300	-1.474%	2	98	-75.803%
2025-08-08	23.0700	23.0700	23.0700	23.0700	-2.658%	1	96	-76.160%
2025-08-07	24.3200	24.3200	23.7000	23.7000	-10.566%	2	96	-76.793%
2025-08-06	26.2800	26.5000	26.0500	26.5000	+11.251%	4	95	-79.245%
2025-08-05	23.7600	24.3000	23.7000	23.8200	+2.188%	18	94	-76.910%
2025-08-04	23.3100	23.3100	23.3100	23.3100	-8.264%	3	76	-76.405%
2025-08-01	25.4100	25.4100	25.4100	25.4100	+8.266%	1	73	-78.355%
2025-07-31	22.0000	23.4900	22.0000	23.4700	+2.939%	38	74	-76.566%
2025-07-30	22.7900	22.8500	22.7200	22.8000	-0.870%	9	69	-75.877%
2025-07-29	22.5000	23.0000	22.5000	23.0000	-2.128%	25	63	-76.087%
2025-07-28	23.5000	23.5000	23.5000	23.5000	-7.188%	20	59	-76.596%
2025-07-25	25.6000	25.6000	25.3000	25.3200	-4.272%	3	39	-78.278%
2025-07-24	26.4500	26.4500	26.4500	26.4500	-7.420%	1	42	-79.206%
2025-07-22	30.5500	30.7600	28.5700	28.5700	+0.954%	27	42	-80.749%
2025-07-18	28.3000	28.3000	28.3000	28.3000	+0.533%	1	37	-80.565%
2025-07-17	28.1500	28.1500	28.1500	28.1500	-1.297%	2	36	-80.462%
2025-07-15	28.1700	28.5200	28.1700	28.5200	-11.975%	2	34	-80.715%
2025-07-10	32.6300	32.8500	32.4000	32.4000	-7.692%	52	32	-83.025%
2025-07-03	35.1000	35.1000	35.1000	35.1000	-12.250%	1	4	-84.330%
2025-06-17	40.0000	40.0000	40.0000	40.0000	-10.294%	2	4	-86.250%
2025-05-14	44.5900	44.5900	44.5900	44.5900	0.000%	2	2	-87.665%