Dark

AMD20270617P155
AMD Jun 17 2027 155.00 Put (AMD270617P00155000)
option OPRA

EOD

Jul 17, 2026

6.55+25.962%(+1.35)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	6.4500	6.5500	6.2500	6.5500	+25.962%	50	418	0.000%
2026-07-13	5.2000	5.2000	5.2000	5.2000	+0.580%	1	399	+25.962%
2026-07-10	5.1700	5.1700	5.1700	5.1700	-8.007%	7	400	+26.692%
2026-07-09	5.6200	5.6200	5.6200	5.6200	+0.357%	6	397	+16.548%
2026-07-06	5.5500	5.6000	5.4500	5.6000	+15.464%	27	398	+16.964%
2026-07-01	4.8500	4.8500	4.8500	4.8500	-19.435%	2	422	+35.052%
2026-06-15	6.0200	6.0200	6.0200	6.0200	-15.449%	1	424	+8.804%
2026-06-11	7.1200	7.1200	7.1200	7.1200	+5.481%	1	425	-8.006%
2026-06-05	6.7000	6.7500	6.7000	6.7500	+8.000%	6	425	-2.963%
2026-06-04	6.3500	6.3500	6.2500	6.2500	+5.932%	9	430	+4.800%
2026-06-03	5.9000	5.9000	5.9000	5.9000	-3.279%	1	427	+11.017%
2026-05-28	6.1000	6.1000	6.1000	6.1000	-3.175%	44	427	+7.377%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-5.970%	1	439	+3.968%
2026-05-20	6.7000	6.7000	6.7000	6.7000	-3.736%	1	440	-2.239%
2026-05-19	6.9600	6.9600	6.9600	6.9600	+14.098%	1	441	-5.891%
2026-05-08	6.1700	6.1700	6.1000	6.1000	+0.494%	13	441	+7.377%
2026-05-06	5.5300	6.0700	5.5300	6.0700	-26.779%	2	443	+7.908%
2026-04-30	8.2900	8.2900	8.2900	8.2900	-4.162%	20	444	-20.989%
2026-04-29	8.8000	8.9500	8.6000	8.6500	+3.593%	160	444	-24.277%
2026-04-27	8.3500	8.3500	8.3500	8.3500	-8.242%	1	424	-21.557%
2026-04-24	9.1000	9.1000	9.1000	9.1000	-24.167%	5	424	-28.022%
2026-04-16	12.9600	12.9600	12.0000	12.0000	-13.607%	6	429	-45.417%
2026-04-14	13.8900	13.8900	13.8900	13.8900	-27.656%	1	430	-52.844%
2026-04-07	19.2000	19.2000	19.2000	19.2000	-6.569%	1	429	-65.885%
2026-04-01	20.5500	20.5500	20.5500	20.5500	-10.458%	10	428	-68.127%
2026-03-31	22.9500	22.9500	22.9500	22.9500	+3.846%	42	418	-71.460%
2026-03-26	22.1000	22.1000	22.1000	22.1000	-9.796%	1	386	-70.362%
2026-03-13	24.4500	24.5000	24.4500	24.5000	+6.061%	2	386	-73.265%
2026-03-06	23.5500	23.5500	23.1000	23.1000	-10.465%	3	385	-71.645%
2026-03-03	25.8000	25.8000	25.8000	25.8000	+15.799%	1	382	-74.612%
2026-02-13	22.1500	22.2800	22.1500	22.2800	-1.197%	5	377	-70.601%
2026-02-12	22.3500	22.5500	22.3500	22.5500	+11.634%	48	377	-70.953%
2026-02-10	20.2000	20.2000	20.2000	20.2000	-3.488%	5	352	-67.574%
2026-02-09	20.9000	20.9300	20.9000	20.9300	-8.762%	2	352	-68.705%
2026-02-06	23.1100	23.1100	22.9200	22.9400	-8.240%	44	351	-71.447%
2026-02-05	26.0000	26.0000	25.0000	25.0000	+3.821%	60	307	-73.800%
2026-02-04	21.9200	24.0800	21.7000	24.0800	+40.245%	29	278	-72.799%
2026-02-03	16.9500	17.1700	16.9500	17.1700	+4.061%	30	264	-61.852%
2026-02-02	17.5500	17.5500	16.5000	16.5000	+3.774%	51	249	-60.303%
2026-01-26	15.9000	15.9000	15.9000	15.9000	+3.247%	1	223	-58.805%
2026-01-22	15.4700	15.4700	15.4000	15.4000	-5.114%	10	222	-57.468%
2026-01-21	16.4000	16.4000	16.2300	16.2300	-0.673%	13	227	-59.643%
2026-01-15	16.5500	16.5500	16.3400	16.3400	-7.684%	6	227	-59.914%
2026-01-13	17.9500	17.9500	17.7000	17.7000	-15.914%	19	230	-62.994%
2026-01-12	21.2500	21.2500	21.0500	21.0500	+0.718%	18	234	-68.884%
2026-01-06	20.9000	20.9000	20.9000	20.9000	+4.500%	1	234	-68.660%
2025-12-26	20.0000	20.0000	20.0000	20.0000	+1.523%	1	233	-67.250%
2025-12-22	19.7000	19.7000	19.7000	19.7000	-12.210%	1	232	-66.751%
2025-12-18	22.4400	22.4400	22.4400	22.4400	-4.389%	55	231	-70.811%
2025-12-17	23.1500	23.4900	23.1500	23.4700	+6.730%	3	176	-72.092%
2025-12-15	21.9900	21.9900	21.9900	21.9900	+6.748%	1	176	-70.214%
2025-12-10	20.6000	20.6000	20.6000	20.6000	-4.674%	27	175	-68.204%
2025-12-01	21.6100	21.6100	21.6100	21.6100	-15.321%	3	163	-69.690%
2025-11-21	26.3000	26.6000	25.5200	25.5200	-0.117%	4	160	-74.334%
2025-11-20	25.5500	25.5500	25.5500	25.5500	+24.634%	1	159	-74.364%
2025-11-19	20.5000	20.5000	20.5000	20.5000	+6.108%	6	159	-68.049%
2025-11-11	19.3200	19.3200	19.3200	19.3200	+0.782%	2	153	-66.097%
2025-11-10	19.1700	19.1700	19.1700	19.1700	-8.714%	2	151	-65.832%
2025-11-07	21.0000	21.0000	21.0000	21.0000	+15.068%	5	151	-68.810%
2025-11-03	18.4000	18.6000	18.2500	18.2500	+4.885%	26	147	-64.110%
2025-10-30	17.5500	17.5500	17.4000	17.4000	+0.928%	25	147	-62.356%
2025-10-29	17.2500	17.2500	17.2400	17.2400	-3.255%	12	122	-62.007%
2025-10-24	18.0500	18.0500	17.8200	17.8200	-6.309%	7	112	-63.244%
2025-10-23	19.0200	19.0200	19.0200	19.0200	+0.742%	1	109	-65.563%
2025-10-21	18.8800	18.8800	18.8800	18.8800	-0.369%	1	109	-65.307%
2025-10-15	18.8700	18.9500	18.8700	18.9500	-6.420%	54	110	-65.435%
2025-10-14	20.2200	20.2500	20.1700	20.2500	-1.220%	3	110	-67.654%
2025-10-13	20.5000	20.5000	20.5000	20.5000	-0.966%	20	111	-68.049%
2025-10-10	20.2500	20.7000	20.2300	20.7000	+14.555%	55	101	-68.357%
2025-10-08	18.2000	18.2000	18.0100	18.0700	-8.414%	18	46	-63.752%
2025-10-07	19.7300	19.7300	19.7300	19.7300	-4.223%	1	54	-66.802%
2025-10-06	20.4000	20.6000	20.0000	20.6000	-25.632%	23	54	-68.204%
2025-10-02	27.7000	27.7000	27.7000	27.7000	-7.296%	1	53	-76.354%
2025-09-26	29.8800	29.8800	29.8800	29.8800	+1.220%	1	53	-78.079%
2025-09-25	29.5200	29.5200	29.5200	29.5200	+0.923%	1	52	-77.812%
2025-09-24	29.2500	29.2500	29.2500	29.2500	0.000%	1	53	-77.607%
2025-09-23	29.2500	29.2500	29.2500	29.2500	-1.249%	1	54	-77.607%
2025-09-22	29.8000	29.8000	29.6200	29.6200	-3.234%	3	53	-77.887%
2025-09-19	30.6100	30.6100	30.6100	30.6100	-0.455%	1	53	-78.602%
2025-09-11	30.7100	30.7500	30.7100	30.7500	+5.706%	9	54	-78.699%
2025-09-02	29.0800	29.0900	29.0800	29.0900	-3.001%	15	45	-77.484%
2025-08-20	29.9900	29.9900	29.9900	29.9900	+6.916%	1	53	-78.159%
2025-08-19	28.0500	28.0500	28.0500	28.0500	+10.433%	1	53	-76.649%
2025-08-18	25.4000	25.4000	25.4000	25.4000	0.000%	1	54	-74.213%
2025-08-15	25.1500	25.4000	25.1500	25.4000	+4.098%	3	53	-74.213%
2025-08-14	23.9200	24.4000	23.9200	24.4000	+4.407%	4	51	-73.156%
2025-08-13	23.2300	23.3700	23.2300	23.3700	-10.046%	3	51	-71.973%
2025-08-07	25.9800	25.9800	25.9800	25.9800	-12.081%	1	52	-74.788%
2025-08-06	29.0000	29.5500	29.0000	29.5500	+16.110%	6	53	-77.834%
2025-08-04	25.4500	25.4500	25.4500	25.4500	+4.303%	2	47	-74.263%
2025-07-29	24.4000	24.4000	24.4000	24.4000	-5.536%	1	45	-73.156%
2025-07-28	25.6500	25.9800	25.6500	25.8300	-6.379%	115	46	-74.642%
2025-07-25	27.5700	27.5900	27.5700	27.5900	-11.143%	2	134	-76.260%
2025-07-18	31.0500	31.0500	31.0500	31.0500	+2.815%	1	132	-78.905%
2025-07-17	30.2000	30.2000	30.2000	30.2000	-2.738%	1	131	-78.311%
2025-07-15	31.0500	31.0500	31.0500	31.0500	-11.915%	100	130	-78.905%
2025-07-14	35.2500	35.2500	35.2500	35.2500	-0.704%	1	30	-81.418%
2025-07-11	35.5000	35.5000	35.5000	35.5000	-4.826%	1	30	-81.549%
2025-07-09	37.3000	37.3000	37.3000	37.3000	-0.798%	2	29	-82.440%
2025-06-27	37.6000	37.6000	37.6000	37.6000	-0.792%	15	27	-82.580%
2025-06-25	37.9000	37.9000	37.9000	37.9000	-11.573%	1	12	-82.718%
2025-06-17	42.8600	42.8600	42.8600	42.8600	-7.947%	2	11	-84.718%
2025-06-11	46.5600	46.5600	46.5600	46.5600	+0.998%	3	9	-85.932%
2025-06-10	46.1000	46.1000	46.1000	46.1000	-12.023%	1	6	-85.792%
2025-05-22	52.4000	52.4000	52.4000	52.4000	+12.567%	2	5	-87.500%
2025-05-14	46.5500	46.5500	46.5500	46.5500	-26.228%	2	3	-85.929%
2025-04-29	63.1000	63.1000	63.1000	63.1000	0.000%	1	1	-89.620%