Dark

AMD20270617P160
AMD Jun 17 2027 160.00 Put (AMD270617P00160000)
option OPRA

EOD

Sep 1, 2026

1.70-8.602%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.5500	1.7000	1.5500	1.7000	-8.602%	3	940	0.000%
2026-08-27	1.8200	1.8600	1.8200	1.8600	-2.105%	4	938	-8.602%
2026-08-26	1.8300	1.9200	1.8300	1.9000	-0.524%	5	938	-10.526%
2026-08-25	1.9300	1.9300	1.8800	1.9100	-27.925%	8	939	-10.995%
2026-08-19	2.6800	2.6800	2.6500	2.6500	+2.317%	4	939	-35.849%
2026-08-18	2.5900	2.5900	2.5900	2.5900	+0.388%	8	939	-34.363%
2026-08-17	2.6400	2.6400	2.4700	2.5800	-14.286%	3	937	-34.109%
2026-08-13	3.0100	3.0100	3.0100	3.0100	-10.417%	7	938	-43.522%
2026-08-07	3.3600	3.3600	3.3600	3.3600	-16.418%	3	938	-49.405%
2026-08-06	3.7000	4.0200	3.7000	4.0200	0.000%	2	938	-57.711%
2026-08-04	4.0200	4.0200	4.0200	4.0200	-9.663%	1	938	-57.711%
2026-08-03	4.4500	4.4500	4.4500	4.4500	+4.460%	3	939	-61.798%
2026-07-31	4.8600	4.8600	4.2600	4.2600	-13.590%	2	939	-60.094%
2026-07-30	5.1000	5.1000	4.9300	4.9300	-23.566%	2	938	-65.517%
2026-07-29	6.1400	6.4500	6.1400	6.4500	-3.008%	2	937	-73.643%
2026-07-28	6.6500	6.6500	6.6500	6.6500	+13.870%	1	937	-74.436%
2026-07-27	5.8400	5.8400	5.8400	5.8400	-2.341%	7	936	-70.890%
2026-07-24	5.9800	5.9800	5.9800	5.9800	+10.741%	1	936	-71.572%
2026-07-22	5.6700	5.6700	5.3100	5.4000	-16.279%	8	937	-68.519%
2026-07-17	6.4500	6.4500	6.4500	6.4500	-1.074%	2	933	-73.643%
2026-07-14	6.5200	6.5200	6.5200	6.5200	+2.677%	1	932	-73.926%
2026-07-08	6.3500	6.3500	6.3500	6.3500	+4.959%	1	932	-73.228%
2026-07-06	5.8500	6.1000	5.8500	6.0500	+5.585%	23	932	-71.901%
2026-07-02	5.7300	5.7300	5.7300	5.7300	-14.478%	3	952	-70.332%
2026-06-25	6.7000	6.7000	6.7000	6.7000	+5.678%	1	952	-74.627%
2026-06-18	6.3400	6.3400	6.3400	6.3400	-11.204%	1	952	-73.186%
2026-06-08	7.3700	7.3700	7.1400	7.1400	+1.420%	7	952	-76.190%
2026-06-05	7.0400	7.0400	7.0400	7.0400	+5.706%	1	952	-75.852%
2026-06-04	6.6600	6.6600	6.6600	6.6600	+1.370%	5	951	-74.474%
2026-06-03	6.5700	6.5700	6.5700	6.5700	+1.860%	1	951	-74.125%
2026-05-29	6.2100	6.4500	6.2100	6.4500	-1.527%	3	952	-73.643%
2026-05-28	6.6800	6.6900	6.5500	6.5500	-2.385%	9	953	-74.046%
2026-05-27	6.9200	6.9200	6.7100	6.7100	+3.549%	3	956	-74.665%
2026-05-22	6.9500	7.0000	6.4800	6.4800	-17.452%	115	866	-73.765%
2026-05-19	7.8500	7.8500	7.8500	7.8500	+12.143%	1	866	-78.344%
2026-05-12	7.0500	7.0500	7.0000	7.0000	+4.634%	7	866	-75.714%
2026-05-08	6.6900	6.6900	6.6900	6.6900	-0.149%	3	867	-74.589%
2026-05-07	6.4000	6.7000	6.4000	6.7000	-0.741%	7	867	-74.627%
2026-05-06	6.2300	6.9100	6.2300	6.7500	-20.868%	4	867	-74.815%
2026-05-05	8.5300	8.5300	8.5300	8.5300	-7.283%	2	869	-80.070%
2026-05-04	9.2000	9.2000	9.2000	9.2000	+5.143%	1	871	-81.522%
2026-05-01	8.7500	8.7500	8.7500	8.7500	-4.788%	1	870	-80.571%
2026-04-30	9.1900	9.1900	9.1900	9.1900	-3.161%	20	870	-81.502%
2026-04-29	9.5800	9.5800	9.4900	9.4900	+3.152%	4	890	-82.086%
2026-04-27	9.2000	9.2000	9.2000	9.2000	-0.755%	1	894	-81.522%
2026-04-24	9.2700	9.2700	9.2700	9.2700	-21.106%	1	893	-81.661%
2026-04-23	11.7500	11.7500	11.7500	11.7500	-4.082%	1	894	-85.532%
2026-04-22	12.5000	12.5000	12.0500	12.2500	-6.130%	54	893	-86.122%
2026-04-21	12.9400	13.0500	12.9400	13.0500	+1.953%	2	913	-86.973%
2026-04-20	12.8000	12.8000	12.8000	12.8000	-0.775%	3	915	-86.719%
2026-04-17	12.9500	12.9500	12.9000	12.9000	0.000%	11	915	-86.822%
2026-04-16	13.4500	13.5000	12.9000	12.9000	-12.245%	5	926	-86.822%
2026-04-15	14.7500	14.8000	14.7000	14.7000	-7.138%	3	926	-88.435%
2026-04-14	15.8300	15.8300	15.8300	15.8300	-6.220%	10	927	-89.261%
2026-04-13	16.8800	16.8800	16.8800	16.8800	+0.776%	1	937	-89.929%
2026-04-10	16.7500	16.7500	16.7500	16.7500	-8.470%	1	936	-89.851%
2026-04-09	18.3000	18.3000	18.3000	18.3000	-22.947%	1	935	-90.710%
2026-04-02	23.7500	23.7500	23.7500	23.7500	-4.618%	1	936	-92.842%
2026-03-30	24.9000	24.9000	24.9000	24.9000	+20.581%	8	936	-93.173%
2026-03-25	21.1500	21.2000	20.6500	20.6500	-11.752%	15	944	-91.768%
2026-03-24	23.4000	23.4000	23.4000	23.4000	-0.847%	5	940	-92.735%
2026-03-20	23.6000	23.6000	23.6000	23.6000	-4.992%	8	945	-92.797%
2026-03-19	24.8400	24.8400	24.8400	24.8400	+5.478%	66	937	-93.156%
2026-03-18	23.5500	23.5500	23.5500	23.5500	-5.231%	10	980	-92.781%
2026-03-16	25.1500	25.1500	24.5500	24.8500	-4.423%	65	970	-93.159%
2026-03-09	26.3500	26.3500	26.0000	26.0000	+3.175%	10	910	-93.462%
2026-03-06	25.5000	25.5000	25.2000	25.2000	0.000%	4	910	-93.254%
2026-03-04	25.2000	25.2000	25.2000	25.2000	-11.579%	20	910	-93.254%
2026-03-03	28.5000	28.5000	28.5000	28.5000	+5.751%	2	890	-94.035%
2026-03-02	27.0000	27.0500	26.9000	26.9500	+7.714%	49	890	-93.692%
2026-02-26	24.3500	25.0200	24.3500	25.0200	+7.613%	11	843	-93.205%
2026-02-25	23.2500	23.2500	23.2500	23.2500	-9.180%	2	830	-92.688%
2026-02-23	25.6000	25.6000	25.6000	25.6000	+2.400%	3	830	-93.359%
2026-02-19	24.9000	25.0000	24.9000	25.0000	+3.477%	3	833	-93.200%
2026-02-13	24.3000	24.3000	24.1600	24.1600	+7.617%	8	840	-92.964%
2026-02-10	22.4500	22.4500	22.4500	22.4500	+0.447%	1	840	-92.428%
2026-02-09	23.3300	23.3300	22.3500	22.3500	-7.835%	4	841	-92.394%
2026-02-06	24.7100	24.7100	23.9000	24.2500	-11.818%	155	841	-92.990%
2026-02-05	28.3000	28.3000	27.2900	27.5000	+5.243%	208	690	-93.818%
2026-02-04	25.3900	26.1300	25.3900	26.1300	+40.863%	17	586	-93.494%
2026-02-03	18.0000	18.5500	17.9000	18.5500	+3.228%	69	573	-90.836%
2026-02-02	17.9700	17.9700	17.9700	17.9700	-5.172%	1	504	-90.540%
2026-01-30	18.9500	18.9500	18.9500	18.9500	+4.581%	2	505	-91.029%
2026-01-29	18.5000	18.5000	18.1200	18.1200	+7.857%	13	503	-90.618%
2026-01-22	16.8000	16.8000	16.8000	16.8000	-2.609%	11	516	-89.881%
2026-01-21	17.2500	17.2500	17.2500	17.2500	-11.037%	3	526	-90.145%
2026-01-20	19.3000	19.3900	19.3000	19.3900	+2.647%	5	529	-91.233%
2026-01-16	19.0000	19.0000	18.8800	18.8900	+5.061%	15	549	-91.001%
2026-01-15	18.5000	18.5000	17.9800	17.9800	-9.875%	8	549	-90.545%
2026-01-13	19.9500	19.9500	19.9500	19.9500	-6.338%	1	551	-91.479%
2026-01-12	21.2900	21.3000	21.2900	21.3000	-3.794%	2	552	-92.019%
2026-01-07	22.1400	22.1400	22.1400	22.1400	-0.940%	1	552	-92.322%
2026-01-06	22.3500	22.3500	22.3500	22.3500	+6.176%	1	553	-92.394%
2026-01-05	20.8400	21.0500	20.8400	21.0500	-2.681%	2	551	-91.924%
2025-12-22	21.6000	21.6300	21.6000	21.6300	-10.249%	4	551	-92.141%
2025-12-18	24.1500	24.1500	24.1000	24.1000	-5.490%	9	547	-92.946%
2025-12-17	25.5000	25.5000	25.5000	25.5000	+7.368%	20	538	-93.333%
2025-12-16	23.7500	23.7500	23.7500	23.7500	+1.888%	18	518	-92.842%
2025-12-15	23.6000	23.6000	23.3100	23.3100	+2.282%	161	501	-92.707%
2025-12-08	22.7900	22.7900	22.7900	22.7900	-2.939%	1	441	-92.541%
2025-12-01	23.4800	23.4800	23.4800	23.4800	-17.353%	1	441	-92.760%
2025-11-25	28.4100	28.4100	28.4100	28.4100	+8.435%	2	442	-94.016%
2025-11-24	26.2000	26.2000	26.2000	26.2000	-10.027%	1	444	-93.511%
2025-11-21	28.8500	30.3000	27.9600	29.1200	+3.336%	13	444	-94.162%
2025-11-20	27.4100	28.1800	27.4100	28.1800	+12.946%	2	440	-93.967%
2025-11-19	25.0000	25.0500	24.9500	24.9500	+2.338%	157	438	-93.186%
2025-11-18	24.3800	24.3800	24.3800	24.3800	+23.131%	10	302	-93.027%
2025-11-13	19.8000	19.8000	19.8000	19.8000	+4.211%	1	302	-91.414%
2025-11-12	19.0000	19.0000	19.0000	19.0000	-10.377%	2	302	-91.053%
2025-11-11	21.2100	21.2100	21.2000	21.2000	+2.713%	2	302	-91.981%
2025-11-10	20.6400	20.6400	20.6400	20.6400	-0.674%	5	302	-91.764%
2025-11-06	20.7800	20.7800	20.7800	20.7800	+7.724%	2	297	-91.819%
2025-11-05	19.2900	19.2900	19.2900	19.2900	-1.481%	1	298	-91.187%
2025-11-04	19.5800	19.5800	19.5800	19.5800	+0.051%	2	298	-91.318%
2025-10-31	19.5700	19.5700	19.5700	19.5700	+4.096%	3	296	-91.313%
2025-10-30	18.8000	18.8000	18.8000	18.8000	+2.452%	12	296	-90.957%
2025-10-29	18.7000	18.7000	18.3500	18.3500	-2.133%	20	296	-90.736%
2025-10-28	18.7500	18.7500	18.7500	18.7500	-3.101%	1	286	-90.933%
2025-10-24	18.8200	19.3500	18.8200	19.3500	-4.303%	4	286	-91.214%
2025-10-21	20.4600	20.6500	20.2000	20.2200	+0.447%	28	290	-91.592%
2025-10-20	20.2000	20.2000	20.1300	20.1300	-10.732%	3	286	-91.555%
2025-10-17	22.5500	22.5500	22.5500	22.5500	+6.619%	4	286	-92.461%
2025-10-16	21.1500	21.1500	21.1500	21.1500	+0.810%	1	286	-91.962%
2025-10-15	21.4400	21.4400	20.9800	20.9800	-6.339%	2	285	-91.897%
2025-10-14	22.4000	22.4000	22.4000	22.4000	-3.656%	3	284	-92.411%
2025-10-10	22.8000	23.2500	22.8000	23.2500	+13.971%	4	283	-92.688%
2025-10-09	20.2000	20.5600	20.2000	20.4000	+3.448%	162	280	-91.667%
2025-10-08	19.5600	19.7200	19.5600	19.7200	-7.850%	43	175	-91.379%
2025-10-07	21.1000	21.6800	21.1000	21.4000	-5.226%	53	194	-92.056%
2025-10-06	20.0000	22.5800	19.1100	22.5800	-28.317%	62	194	-92.471%
2025-10-03	31.0000	31.5000	31.0000	31.5000	+5.598%	4	179	-94.603%
2025-10-02	29.8300	29.8300	29.8300	29.8300	-7.647%	4	176	-94.301%
2025-09-30	32.3000	32.3000	32.3000	32.3000	-4.523%	1	178	-94.737%
2025-09-25	33.8300	33.8300	33.8300	33.8300	+4.092%	10	178	-94.975%
2025-09-23	32.5000	32.5000	32.5000	32.5000	+2.105%	1	170	-94.769%
2025-09-22	32.1500	32.1500	31.8300	31.8300	-4.643%	3	169	-94.659%
2025-09-19	33.3800	33.3800	33.3800	33.3800	-0.655%	1	167	-94.907%
2025-09-18	35.3000	35.3000	33.6000	33.6000	+4.771%	7	166	-94.940%
2025-09-17	32.0700	32.0700	32.0700	32.0700	+0.533%	1	169	-94.699%
2025-09-16	31.9000	31.9000	31.9000	31.9000	+0.822%	1	169	-94.671%
2025-09-10	31.6400	31.6400	31.6400	31.6400	-5.973%	1	168	-94.627%
2025-09-09	34.0700	34.0700	33.6500	33.6500	-3.994%	4	167	-94.948%
2025-09-08	35.3300	35.3300	35.0500	35.0500	-0.793%	2	169	-95.150%
2025-09-05	33.8000	35.3300	33.8000	35.3300	+11.101%	4	168	-95.188%
2025-09-02	31.8000	31.8000	31.8000	31.8000	-1.882%	1	167	-94.654%
2025-08-20	32.5700	32.5700	32.4100	32.4100	+9.125%	5	167	-94.755%
2025-08-19	29.7000	29.7000	29.7000	29.7000	+7.027%	1	163	-94.276%
2025-08-18	27.7500	27.7500	27.7500	27.7500	+8.145%	2	163	-93.874%
2025-08-13	26.5600	26.5600	25.5900	25.6600	-9.648%	7	162	-93.375%
2025-08-07	28.8800	28.8800	28.4000	28.4000	-11.938%	2	159	-94.014%
2025-08-06	31.4900	32.2500	31.4900	32.2500	+13.397%	3	157	-94.729%
2025-08-05	28.4400	28.4400	28.4400	28.4400	+0.923%	1	157	-94.023%
2025-08-04	28.1800	28.1800	28.1800	28.1800	-6.285%	1	157	-93.967%
2025-08-01	30.8300	30.8300	30.0700	30.0700	+6.745%	2	156	-94.347%
2025-07-31	26.5500	28.1900	26.5500	28.1700	+1.076%	26	155	-93.965%
2025-07-29	26.9000	27.8700	26.5200	27.8700	-1.310%	149	131	-93.900%
2025-07-28	28.2500	28.2500	28.2400	28.2400	-6.304%	2	123	-93.980%
2025-07-25	30.3500	30.3500	29.9200	30.1400	-8.528%	104	122	-94.360%
2025-07-23	32.9500	32.9500	32.9500	32.9500	-1.935%	1	21	-94.841%
2025-07-21	33.6000	33.6000	33.6000	33.6000	+1.235%	5	22	-94.940%
2025-07-16	34.3000	34.3000	33.1900	33.1900	-20.312%	15	17	-94.878%
2025-07-03	41.6500	41.6500	41.6500	41.6500	-0.216%	1	2	-95.918%
2025-07-02	41.7400	41.7400	41.7400	41.7400	+3.062%	1	2	-95.927%
2025-06-26	40.5000	40.5000	40.5000	40.5000	0.000%	1	1	-95.802%