Dark

AMD20270617P165
AMD Jun 17 2027 165.00 Put (AMD270617P00165000)
option OPRA

EOD

Aug 31, 2026

1.71-7.065%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.7100	1.7100	1.7100	1.7100	-7.065%	1	677	0.000%
2026-08-28	1.8400	1.8400	1.8400	1.8400	-7.071%	1	678	-7.065%
2026-08-27	2.0100	2.0100	1.9800	1.9800	-6.604%	4	678	-13.636%
2026-08-26	2.0900	2.1200	2.0900	2.1200	+2.913%	2	678	-19.340%
2026-08-25	2.0900	2.0900	2.0600	2.0600	-21.673%	4	678	-16.990%
2026-08-24	2.6300	2.6300	2.6300	2.6300	-5.054%	1	678	-34.981%
2026-08-17	2.7800	2.8000	2.7700	2.7700	-11.218%	4	678	-38.267%
2026-08-13	3.1000	3.1200	3.1000	3.1200	-22.000%	7	677	-45.192%
2026-08-07	4.0000	4.0000	4.0000	4.0000	-23.077%	2	676	-57.250%
2026-08-03	5.2000	5.2000	5.2000	5.2000	+0.971%	300	676	-67.115%
2026-07-30	5.4200	5.4200	5.1500	5.1500	-27.669%	2	376	-66.796%
2026-07-28	7.1200	7.1200	7.1200	7.1200	+5.170%	1	376	-75.983%
2026-07-27	6.7700	6.7700	6.7700	6.7700	+16.724%	8	377	-74.742%
2026-07-22	5.8000	5.8000	5.8000	5.8000	-7.348%	1	377	-70.517%
2026-07-21	6.2600	6.2600	6.2600	6.2600	-11.206%	2	378	-72.684%
2026-07-17	7.0500	7.0500	7.0500	7.0500	+3.524%	32	377	-75.745%
2026-07-16	6.4600	6.8100	6.4600	6.8100	+7.583%	3	358	-74.890%
2026-07-09	6.3200	6.3300	6.3200	6.3300	-7.591%	14	357	-72.986%
2026-07-02	6.7500	6.8500	6.7500	6.8500	+15.126%	2	369	-75.036%
2026-06-30	5.9500	5.9500	5.9500	5.9500	-9.160%	1	369	-71.261%
2026-06-22	6.5500	6.5500	6.5500	6.5500	-12.081%	2	370	-73.893%
2026-06-12	7.4500	7.4500	7.4500	7.4500	-12.456%	10	372	-77.047%
2026-06-09	8.5600	8.5600	8.5100	8.5100	+16.575%	2	372	-79.906%
2026-06-04	7.3000	7.3000	7.3000	7.3000	+3.546%	4	372	-76.575%
2026-06-01	7.2900	7.2900	7.0500	7.0500	+4.444%	8	368	-75.745%
2026-05-29	6.8500	6.8500	6.7500	6.7500	-0.589%	2	366	-74.667%
2026-05-28	6.7900	6.7900	6.7900	6.7900	-6.345%	1	367	-74.816%
2026-05-06	7.2300	7.2500	7.0000	7.2500	-26.768%	14	367	-76.414%
2026-05-04	9.9000	9.9000	9.9000	9.9000	+4.211%	2	372	-82.727%
2026-05-01	9.5000	9.5000	9.5000	9.5000	-1.554%	1	372	-82.000%
2026-04-30	9.8800	9.8800	9.6500	9.6500	-5.113%	33	372	-82.280%
2026-04-29	10.7500	10.7500	10.1000	10.1700	+0.893%	3	378	-83.186%
2026-04-27	10.0800	10.0800	10.0800	10.0800	+1.307%	1	377	-83.036%
2026-04-24	10.2600	10.5000	9.9500	9.9500	-22.988%	13	377	-82.814%
2026-04-23	13.0300	13.1200	12.9200	12.9200	-3.582%	3	388	-86.765%
2026-04-22	13.6700	13.6700	13.4000	13.4000	-7.904%	11	388	-87.239%
2026-04-20	14.5500	14.5500	14.5500	14.5500	+0.762%	5	392	-88.247%
2026-04-16	14.4400	14.4400	14.4400	14.4400	-9.750%	1	397	-88.158%
2026-04-15	16.0000	16.0000	16.0000	16.0000	-17.949%	6	397	-89.313%
2026-04-09	19.5000	19.5000	19.5000	19.5000	-2.207%	6	397	-91.231%
2026-04-08	20.4000	20.4000	19.9400	19.9400	-10.743%	7	391	-91.424%
2026-04-06	22.3400	22.3400	22.3400	22.3400	-8.630%	5	398	-92.346%
2026-04-01	24.4500	24.4500	24.4500	24.4500	+7.425%	75	393	-93.006%
2026-03-25	22.7600	22.7600	22.7600	22.7600	-10.920%	6	391	-92.487%
2026-03-24	25.5500	25.5500	25.5500	25.5500	-1.427%	10	397	-93.307%
2026-03-20	25.9200	25.9200	25.9200	25.9200	-0.842%	2	395	-93.403%
2026-03-19	26.1400	26.1400	26.1400	26.1400	-3.932%	1	397	-93.458%
2026-03-16	27.2100	27.2100	27.2100	27.2100	+1.720%	2	396	-93.716%
2026-03-10	26.2700	26.7500	26.2700	26.7500	-9.933%	5	394	-93.607%
2026-03-06	27.9500	29.7000	27.7000	29.7000	+12.928%	7	390	-94.242%
2026-03-05	26.4500	26.4500	26.3000	26.3000	-10.847%	4	389	-93.498%
2026-03-03	30.4500	30.4500	29.4500	29.5000	+5.925%	30	389	-94.203%
2026-02-27	27.8500	27.9000	27.6500	27.8500	+11.847%	64	371	-93.860%
2026-02-24	25.4800	25.4800	24.9000	24.9000	-7.778%	2	309	-93.133%
2026-02-19	27.0000	27.0000	27.0000	27.0000	+0.334%	2	310	-93.667%
2026-02-18	26.9300	26.9300	26.9000	26.9100	-1.931%	10	310	-93.645%
2026-02-17	28.9500	29.0800	27.4400	27.4400	+4.613%	7	300	-93.768%
2026-02-06	26.2300	26.2300	26.2300	26.2300	-11.235%	1	295	-93.481%
2026-02-05	29.5500	29.5500	29.5500	29.5500	+6.257%	10	295	-94.213%
2026-02-04	26.0300	28.3600	26.0300	27.8100	+34.608%	7	285	-93.851%
2026-02-03	20.1500	20.6600	20.1500	20.6600	+9.024%	66	279	-91.723%
2026-02-02	18.9500	18.9500	18.9500	18.9500	-3.562%	1	225	-90.976%
2026-01-29	19.6500	19.6500	19.6500	19.6500	+5.873%	50	224	-91.298%
2026-01-26	18.5600	18.5600	18.5600	18.5600	+5.156%	1	274	-90.787%
2026-01-23	17.6500	17.6500	17.6500	17.6500	-2.486%	3	273	-90.312%
2026-01-22	18.5000	18.5000	18.1000	18.1000	-6.460%	10	276	-90.552%
2026-01-21	18.8700	19.3500	18.4500	19.3500	-3.250%	12	273	-91.163%
2026-01-20	20.0000	20.0000	20.0000	20.0000	+2.093%	2	279	-91.450%
2026-01-15	20.0000	20.0300	19.5900	19.5900	-7.594%	7	281	-91.271%
2026-01-13	21.3500	21.3500	21.2000	21.2000	-10.359%	54	275	-91.934%
2026-01-12	23.6500	23.6500	23.6500	23.6500	-3.666%	2	253	-92.770%
2026-01-09	24.5000	24.5500	24.5000	24.5500	-1.996%	46	251	-93.035%
2026-01-08	24.8000	25.0500	24.8000	25.0500	+0.562%	30	208	-93.174%
2026-01-07	24.9100	24.9100	24.9100	24.9100	+2.891%	1	210	-93.135%
2026-01-06	24.2100	24.2100	24.2100	24.2100	-0.575%	2	209	-92.937%
2025-12-29	24.3500	24.3500	24.3500	24.3500	+4.327%	1	207	-92.977%
2025-12-24	23.3400	23.3400	23.3400	23.3400	-1.102%	21	217	-92.674%
2025-12-22	23.5500	23.6000	23.5500	23.6000	-8.704%	25	217	-92.754%
2025-12-16	26.0100	26.0100	25.8500	25.8500	+4.698%	21	192	-93.385%
2025-12-08	24.2000	24.7500	24.1500	24.6900	-6.830%	41	212	-93.074%
2025-11-26	26.4700	26.5000	26.4700	26.5000	-1.852%	2	222	-93.547%
2025-11-24	28.3500	28.4600	27.0000	27.0000	-8.722%	41	222	-93.667%
2025-11-20	29.5800	29.5800	29.5800	29.5800	+21.979%	1	219	-94.219%
2025-11-19	24.2500	24.2500	24.2500	24.2500	+8.018%	3	219	-92.948%
2025-11-17	22.4500	22.4500	22.4500	22.4500	-1.101%	20	216	-92.383%
2025-11-10	22.7000	22.7000	22.7000	22.7000	-8.799%	2	197	-92.467%
2025-11-07	24.8900	24.8900	24.8900	24.8900	+20.242%	1	199	-93.130%
2025-10-29	20.3200	20.7000	20.2900	20.7000	+1.970%	5	198	-91.739%
2025-10-28	20.3100	20.3200	20.3000	20.3000	-3.379%	4	196	-91.576%
2025-10-27	21.0100	21.0100	21.0100	21.0100	+1.253%	5	201	-91.861%
2025-10-24	20.7500	20.7500	20.7500	20.7500	-5.553%	1	201	-91.759%
2025-10-20	21.9600	21.9800	21.9600	21.9700	-8.229%	4	201	-92.217%
2025-10-17	23.9400	23.9400	23.9400	23.9400	+2.747%	5	199	-92.857%
2025-10-15	22.4500	23.3000	22.4500	23.3000	-6.048%	20	194	-92.661%
2025-10-13	24.8000	24.8000	24.8000	24.8000	+11.712%	10	174	-93.105%
2025-10-09	22.2000	22.2000	22.2000	22.2000	+4.128%	6	164	-92.297%
2025-10-08	22.2000	22.2000	21.3200	21.3200	-8.616%	4	169	-91.979%
2025-10-07	22.2800	23.7200	22.2800	23.3300	-5.927%	5	170	-92.670%
2025-10-06	20.8700	24.8000	20.8700	24.8000	-24.367%	50	170	-93.105%
2025-10-03	32.6900	32.7900	32.6900	32.7900	-6.661%	2	158	-94.785%
2025-09-25	35.1500	35.1500	35.1300	35.1300	+1.532%	14	157	-95.132%
2025-09-22	34.6000	34.6000	34.6000	34.6000	-7.856%	1	166	-95.058%
2025-09-18	37.6500	37.6500	37.5500	37.5500	+5.418%	50	166	-95.446%
2025-09-17	35.5500	35.6200	35.5500	35.6200	+3.848%	2	167	-95.199%
2025-09-10	34.8000	34.8000	34.3000	34.3000	+0.292%	3	167	-95.015%
2025-09-03	34.2000	34.2000	34.2000	34.2000	-2.146%	40	165	-95.000%
2025-09-02	34.9500	34.9500	34.9500	34.9500	+3.740%	100	165	-95.107%
2025-08-25	33.6900	33.6900	33.6900	33.6900	-2.149%	40	67	-94.924%
2025-08-20	34.4300	34.4300	34.4300	34.4300	+4.270%	3	27	-95.033%
2025-08-19	31.8100	33.0200	31.8100	33.0200	+8.085%	5	28	-94.821%
2025-08-12	30.6500	30.6500	30.5500	30.5500	-2.954%	2	27	-94.403%
2025-08-07	31.4800	31.4800	31.4800	31.4800	-6.030%	1	28	-94.568%
2025-08-06	34.6300	34.6300	33.5000	33.5000	+8.169%	17	28	-94.896%
2025-08-05	31.0000	31.0000	30.9700	30.9700	+0.715%	2	18	-94.479%
2025-08-04	30.7500	30.7500	30.7500	30.7500	-6.021%	1	17	-94.439%
2025-08-01	33.4800	33.4800	32.7200	32.7200	+7.773%	2	16	-94.774%
2025-07-29	29.4000	30.3600	29.4000	30.3600	-8.801%	9	16	-94.368%
2025-07-25	32.8500	33.3000	32.8500	33.2900	-2.375%	4	11	-94.863%
2025-07-24	33.8400	34.1000	33.8200	34.1000	-4.881%	5	14	-94.985%
2025-07-21	35.8500	35.8500	35.8500	35.8500	-0.555%	1	9	-95.230%
2025-07-17	36.0000	36.0500	36.0000	36.0500	-2.830%	6	9	-95.257%
2025-07-15	37.1000	37.1000	37.1000	37.1000	-10.061%	2	7	-95.391%
2025-07-10	41.2500	41.2500	41.2500	41.2500	-17.730%	2	7	-95.855%
2025-06-17	50.8500	50.8500	50.1400	50.1400	-18.617%	4	5	-96.590%
2025-05-23	61.6100	61.6100	61.6100	61.6100	0.000%	2	0	-97.224%