Dark

AMD20270617P170
AMD Jun 17 2027 170.00 Put (AMD270617P00170000)
option OPRA

EOD

Sep 3, 2026

1.65-8.333%(-0.15)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.6500	1.6500	1.6500	1.6500	-8.333%	120	3,070	0.000%
2026-09-02	1.9000	1.9000	1.8000	1.8000	-5.759%	80	3,070	-8.333%
2026-09-01	1.9100	1.9100	1.9100	1.9100	-4.500%	6	3,135	-13.613%
2026-08-31	2.2700	2.2700	1.8800	2.0000	-8.257%	1,626	3,129	-17.500%
2026-08-27	2.2000	2.2100	2.1800	2.1800	-0.909%	60	4,079	-24.312%
2026-08-26	2.1900	2.2000	2.1900	2.2000	-2.222%	2	4,097	-25.000%
2026-08-25	2.2600	2.3000	2.1900	2.2500	-16.045%	62	4,096	-26.667%
2026-08-24	2.6800	2.6800	2.6800	2.6800	-16.250%	3	4,099	-38.433%
2026-08-18	3.1800	3.3000	3.1400	3.2000	+3.226%	53	4,102	-48.438%
2026-08-17	3.1200	3.1200	2.9900	3.1000	-3.125%	12	4,101	-46.774%
2026-08-14	3.4000	3.4000	3.2000	3.2000	-4.192%	6	4,101	-48.438%
2026-08-13	3.3400	3.3400	3.3400	3.3400	-1.765%	7	4,097	-50.599%
2026-08-11	3.6000	3.6000	3.3400	3.4000	-22.197%	811	4,097	-51.471%
2026-08-07	4.2000	4.3700	4.2000	4.3700	-2.673%	5	4,597	-62.243%
2026-08-06	4.8700	4.8700	4.4900	4.4900	-9.293%	6	4,597	-63.252%
2026-08-05	4.9500	4.9500	4.9500	4.9500	-8.333%	1	4,597	-66.667%
2026-08-03	5.4000	5.4000	5.4000	5.4000	+6.509%	5	4,595	-69.444%
2026-07-31	5.0700	5.0700	5.0700	5.0700	-12.586%	8	4,597	-67.456%
2026-07-30	5.8000	5.8000	5.8000	5.8000	-17.024%	3	4,597	-71.552%
2026-07-27	6.9900	6.9900	6.9900	6.9900	+12.742%	5	4,597	-76.395%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-6.061%	2	4,597	-73.387%
2026-07-23	6.2000	6.6000	6.1500	6.6000	-11.409%	4	4,597	-75.000%
2026-07-17	7.5200	7.5200	7.4500	7.4500	+21.138%	2	4,597	-77.852%
2026-07-14	6.3000	6.3000	6.1500	6.1500	-8.209%	2	4,597	-73.171%
2026-07-01	6.8000	6.8000	6.5000	6.7000	+4.199%	505	4,595	-75.373%
2026-06-30	6.4500	6.4500	6.4000	6.4300	-8.143%	4	5,087	-74.339%
2026-06-25	7.1500	7.1500	7.0000	7.0000	-7.895%	2	5,087	-76.429%
2026-06-24	7.6000	7.6000	7.6000	7.6000	-6.863%	4	5,086	-78.289%
2026-06-12	7.7000	8.1600	7.7000	8.1600	-10.330%	81	5,090	-79.779%
2026-06-09	9.3000	9.3000	9.1000	9.1000	+10.976%	4	5,091	-81.868%
2026-06-05	8.2000	8.2000	8.2000	8.2000	+9.333%	1	5,091	-79.878%
2026-06-03	7.5000	7.5000	7.5000	7.5000	-2.975%	2,001	5,092	-78.000%
2026-06-02	7.7300	7.7300	7.7300	7.7300	+3.481%	1	7,093	-78.655%
2026-05-29	7.5800	7.5800	7.4700	7.4700	+1.771%	1,001	7,093	-77.912%
2026-05-28	7.3400	7.3400	7.3400	7.3400	-14.152%	1	8,094	-77.520%
2026-05-20	8.5500	8.5500	8.5500	8.5500	-3.933%	6	8,094	-80.702%
2026-05-19	8.9000	8.9000	8.9000	8.9000	+1.136%	1	8,094	-81.461%
2026-05-18	8.8000	8.8000	8.8000	8.8000	+0.571%	1	8,094	-81.250%
2026-05-15	8.3400	8.7500	8.3400	8.7500	+6.061%	7	8,094	-81.143%
2026-05-14	8.1700	8.2500	8.1700	8.2500	+6.727%	2	8,095	-80.000%
2026-05-11	7.9200	7.9200	7.7300	7.7300	-2.767%	9	8,094	-78.655%
2026-05-08	8.0500	8.0500	7.9500	7.9500	-5.357%	2	8,094	-79.245%
2026-05-07	8.4000	8.4000	8.4000	8.4000	+4.089%	2	8,093	-80.357%
2026-05-06	7.8600	8.0700	7.5000	8.0700	-16.804%	10	8,093	-79.554%
2026-05-05	9.7000	9.7000	9.7000	9.7000	-11.818%	3	8,093	-82.990%
2026-05-04	10.7500	11.0000	10.7500	11.0000	+10.000%	101	8,093	-85.000%
2026-05-01	10.0000	10.0000	10.0000	10.0000	-5.660%	1	8,062	-83.500%
2026-04-30	11.2200	11.2200	10.6000	10.6000	-15.873%	2	8,062	-84.434%
2026-04-28	12.6000	12.6000	12.6000	12.6000	+14.027%	1	8,062	-86.905%
2026-04-27	10.9000	11.3000	10.9000	11.0500	0.000%	8	8,062	-85.068%
2026-04-24	12.0000	12.0000	11.0500	11.0500	-21.352%	44	8,060	-85.068%
2026-04-23	14.2000	14.8500	13.8200	14.0500	-2.701%	1,037	8,064	-88.256%
2026-04-22	14.8000	14.9700	14.4400	14.4400	-6.658%	24	7,104	-88.573%
2026-04-21	15.4800	15.4800	15.4700	15.4700	-3.009%	2	7,130	-89.334%
2026-04-20	16.0000	16.0000	15.9000	15.9500	+3.774%	2,124	7,130	-89.655%
2026-04-17	15.3200	15.3700	15.3200	15.3700	-1.158%	16	5,129	-89.265%
2026-04-16	16.7000	16.7000	15.5500	15.5500	-11.748%	24	5,143	-89.389%
2026-04-15	17.7500	17.7500	17.6200	17.6200	-3.716%	6	5,126	-90.636%
2026-04-14	18.5200	18.5200	18.3000	18.3000	-7.576%	11	5,132	-90.984%
2026-04-13	19.8000	19.8000	19.8000	19.8000	+0.253%	1	5,133	-91.667%
2026-04-10	19.7800	19.8200	19.6000	19.7500	-5.952%	7	5,132	-91.646%
2026-04-09	21.4400	21.4400	21.0000	21.0000	-5.277%	6	5,137	-92.143%
2026-04-08	21.9900	22.4000	21.4000	22.1700	-11.320%	112	5,141	-92.558%
2026-04-07	25.0000	25.0000	25.0000	25.0000	+3.734%	20	5,147	-93.400%
2026-04-06	24.1000	24.1000	24.1000	24.1000	-5.490%	1	5,149	-93.154%
2026-04-02	25.5000	25.5000	25.5000	25.5000	-1.923%	1	5,149	-93.529%
2026-04-01	26.3400	26.3400	26.0000	26.0000	-6.810%	2	5,149	-93.654%
2026-03-31	29.8000	29.8000	27.9000	27.9000	-10.000%	90	5,150	-94.086%
2026-03-30	28.0000	31.0000	28.0000	31.0000	+5.156%	206	5,151	-94.677%
2026-03-27	29.4900	29.4900	29.4700	29.4800	+5.663%	5	4,987	-94.403%
2026-03-26	27.8000	27.9000	27.8000	27.9000	+13.139%	2	4,987	-94.086%
2026-03-25	24.6600	24.6600	24.6600	24.6600	-10.975%	6	4,986	-93.309%
2026-03-24	27.7000	27.7000	27.7000	27.7000	+0.544%	10	4,980	-94.043%
2026-03-23	26.5500	27.5500	26.4500	27.5500	-2.443%	2,010	4,970	-94.011%
2026-03-20	28.3600	28.3600	28.2400	28.2400	+0.035%	10	6,800	-94.157%
2026-03-18	28.2300	28.2300	28.2300	28.2300	-3.586%	2	6,800	-94.155%
2026-03-17	29.2800	29.2800	29.2800	29.2800	+0.966%	10	6,800	-94.365%
2026-03-16	29.0000	29.0000	29.0000	29.0000	-7.348%	1	6,800	-94.310%
2026-03-13	31.0600	31.3300	31.0400	31.3000	+4.438%	164	6,801	-94.728%
2026-03-12	29.9700	29.9700	29.9700	29.9700	+5.528%	1	6,646	-94.494%
2026-03-10	28.8000	28.8000	28.4000	28.4000	-2.740%	17	6,645	-94.190%
2026-03-09	33.1000	33.1000	29.2000	29.2000	-2.634%	66	6,660	-94.349%
2026-03-06	30.8500	30.8500	29.9900	29.9900	-1.833%	16	6,648	-94.498%
2026-03-05	28.8000	30.5500	28.5500	30.5500	+5.345%	14	6,650	-94.599%
2026-03-04	30.9000	30.9000	29.0000	29.0000	-8.805%	69	6,650	-94.310%
2026-03-03	32.4000	32.6800	31.8000	31.8000	+3.549%	62	6,581	-94.811%
2026-03-02	32.3000	32.3000	30.7100	30.7100	+12.285%	255	6,561	-94.627%
2026-02-25	27.3500	27.3500	27.3500	27.3500	+2.396%	1	6,310	-93.967%
2026-02-24	27.6800	28.2000	26.7100	26.7100	-14.005%	37	6,310	-93.823%
2026-02-23	31.2500	31.2500	31.0600	31.0600	+7.103%	2	6,311	-94.688%
2026-02-19	29.3000	29.5500	29.0000	29.0000	-4.448%	25	6,309	-94.310%
2026-02-18	29.5500	30.3500	29.5500	30.3500	+2.223%	101	6,309	-94.563%
2026-02-17	30.2600	30.8000	29.6900	29.6900	+3.198%	9	6,209	-94.443%
2026-02-13	28.7700	28.7700	28.7700	28.7700	-0.964%	1	6,203	-94.265%
2026-02-12	28.8500	29.0500	28.7000	29.0500	+10.878%	83	6,203	-94.320%
2026-02-11	26.2000	26.2000	26.2000	26.2000	-2.783%	1	6,131	-93.702%
2026-02-09	27.3500	27.3500	26.9500	26.9500	-5.106%	4	6,131	-93.878%
2026-02-06	28.4000	28.4000	28.4000	28.4000	-12.074%	1	6,134	-94.190%
2026-02-05	30.0000	33.3000	30.0000	32.3000	+7.131%	50	6,135	-94.892%
2026-02-04	27.3900	30.2900	27.3900	30.1500	+37.608%	155	6,145	-94.527%
2026-02-03	21.3500	23.0500	21.3500	21.9100	+5.084%	42	6,049	-92.469%
2026-02-02	20.9500	20.9500	20.8100	20.8500	-5.227%	68	6,014	-92.086%
2026-01-30	21.7500	22.0000	21.7500	22.0000	+7.317%	19	6,025	-92.500%
2026-01-29	22.0500	22.0500	20.5000	20.5000	-0.389%	198	6,006	-91.951%
2026-01-26	20.3700	20.5800	20.3700	20.5800	+5.000%	11	6,001	-91.983%
2026-01-23	19.2500	19.6000	19.2500	19.6000	-4.156%	5	5,995	-91.582%
2026-01-21	20.4500	20.4500	20.4500	20.4500	-6.407%	1	5,991	-91.932%
2026-01-20	21.8500	21.8500	21.8500	21.8500	-2.368%	1	5,990	-92.449%
2026-01-16	22.3800	22.3800	22.3800	22.3800	+2.285%	4	5,987	-92.627%
2026-01-15	21.8500	21.8800	21.8400	21.8800	-6.894%	6	5,987	-92.459%
2026-01-13	24.1000	24.2000	23.5000	23.5000	-8.631%	2,327	5,993	-92.979%
2026-01-12	27.7000	27.7000	25.7200	25.7200	-1.456%	59	3,993	-93.585%
2026-01-09	26.1000	26.1000	26.1000	26.1000	-4.079%	10	3,941	-93.678%
2026-01-08	26.9500	27.2500	26.9500	27.2100	+1.644%	40	3,931	-93.936%
2026-01-06	26.7700	26.7700	26.7700	26.7700	+6.653%	2	3,891	-93.836%
2026-01-05	25.1000	25.1000	25.1000	25.1000	-2.144%	360	4,153	-93.426%
2025-12-26	25.6700	25.6700	25.6500	25.6500	-0.156%	2	4,153	-93.567%
2025-12-22	25.6500	25.6900	25.6500	25.6900	-10.112%	26	4,153	-93.577%
2025-12-18	28.4300	28.8500	28.4300	28.5800	-3.933%	758	4,153	-94.227%
2025-12-17	28.3100	29.7500	28.3100	29.7500	+12.095%	2	3,432	-94.454%
2025-12-10	26.4700	26.5400	26.4700	26.5400	+1.298%	3	3,432	-93.783%
2025-12-09	25.8000	26.2000	25.8000	26.2000	-5.925%	55	3,435	-93.702%
2025-12-04	27.8500	27.8500	27.8500	27.8500	-0.960%	19	3,434	-94.075%
2025-12-02	26.2500	28.1200	26.2500	28.1200	-2.699%	2	3,415	-94.132%
2025-11-26	29.4000	29.4000	28.9000	28.9000	-4.778%	2	3,419	-94.291%
2025-11-25	32.8400	32.9000	30.3500	30.3500	-5.804%	3,428	3,419	-94.563%
2025-11-21	32.7000	33.2000	32.2200	32.2200	+1.321%	6	527	-94.879%
2025-11-20	28.5000	32.6100	28.5000	31.8000	+20.500%	74	529	-94.811%
2025-11-18	27.0500	27.0500	26.3900	26.3900	+5.560%	6	507	-93.748%
2025-11-17	25.0000	25.0000	25.0000	25.0000	+2.249%	1	512	-93.400%
2025-11-13	23.6500	24.4500	23.6500	24.4500	+8.426%	4	511	-93.252%
2025-11-12	22.3000	22.7500	22.3000	22.5500	-15.575%	8	509	-92.683%
2025-11-07	26.8900	26.8900	26.6700	26.7100	+4.458%	130	503	-93.823%
2025-11-06	26.1000	26.1000	25.5700	25.5700	+10.549%	13	443	-93.547%
2025-11-04	23.1800	23.1800	23.1200	23.1300	-0.730%	4	436	-92.866%
2025-11-03	23.3000	23.3000	23.3000	23.3000	+3.694%	1	434	-92.918%
2025-10-31	22.4700	22.4700	22.4700	22.4700	+1.171%	5	434	-92.657%
2025-10-29	21.6500	22.2100	21.6500	22.2100	-2.072%	9	434	-92.571%
2025-10-27	22.2500	22.9000	22.2500	22.6800	-1.691%	8	426	-92.725%
2025-10-24	22.4000	23.0700	22.4000	23.0700	-12.114%	11	426	-92.848%
2025-10-22	26.4000	26.4000	26.2500	26.2500	+9.375%	6	427	-93.714%
2025-10-21	24.0000	24.0000	24.0000	24.0000	+1.053%	111	427	-93.125%
2025-10-20	23.7500	23.7500	23.7500	23.7500	-5.190%	1	402	-93.053%
2025-10-17	25.0500	25.0500	25.0500	25.0500	+1.829%	1	401	-93.413%
2025-10-15	24.6000	24.6000	24.6000	24.6000	-7.865%	1	401	-93.293%
2025-10-13	26.7000	26.7000	26.7000	26.7000	-2.838%	1	400	-93.820%
2025-10-10	23.9000	27.4800	23.9000	27.4800	+15.172%	15	401	-93.996%
2025-10-09	23.6900	23.8600	23.6900	23.8600	-0.790%	2	387	-93.085%
2025-10-08	23.8000	24.0500	23.8000	24.0500	-7.035%	2	387	-93.139%
2025-10-07	25.8800	25.8800	25.8700	25.8700	-6.268%	8	388	-93.622%
2025-10-06	22.7500	27.7000	22.7500	27.6000	-25.102%	366	388	-94.022%
2025-10-03	35.6500	36.8500	35.6500	36.8500	+4.777%	6	115	-95.522%
2025-10-02	35.1700	35.1700	35.1700	35.1700	-4.688%	4	109	-95.309%
2025-09-29	36.9000	36.9000	36.9000	36.9000	-3.022%	1	107	-95.528%
2025-09-24	38.0500	38.0500	38.0500	38.0500	+0.026%	1	107	-95.664%
2025-09-15	38.0400	38.0400	38.0400	38.0400	+3.089%	1	106	-95.662%
2025-09-10	37.8000	37.8000	36.9000	36.9000	-10.762%	3	106	-95.528%
2025-09-08	41.3600	41.3600	41.3500	41.3500	+1.547%	2	104	-96.010%
2025-09-05	40.7200	40.7200	40.7200	40.7200	+11.715%	1	106	-95.948%
2025-09-03	36.4500	36.4500	36.4500	36.4500	-0.164%	1	107	-95.473%
2025-08-29	36.4500	36.5100	36.4500	36.5100	+4.914%	2	106	-95.481%
2025-08-28	35.2500	35.2500	34.8000	34.8000	-0.713%	17	106	-95.259%
2025-08-19	34.8500	35.0500	34.8500	35.0500	+16.561%	80	104	-95.292%
2025-08-13	30.0700	30.0700	30.0700	30.0700	-9.564%	1	66	-94.513%
2025-08-12	33.2500	33.2500	33.2500	33.2500	-0.746%	1	66	-95.038%
2025-08-11	33.5000	33.5000	33.5000	33.5000	-1.760%	1	65	-95.075%
2025-08-07	34.0000	34.1000	33.3000	34.1000	-9.188%	14	64	-95.161%
2025-08-06	37.5600	37.5600	37.5500	37.5500	+9.667%	2	74	-95.606%
2025-08-05	34.2000	34.2400	34.1500	34.2400	-1.919%	3	76	-95.181%
2025-08-01	34.9100	34.9100	34.9100	34.9100	+6.109%	2	74	-95.274%
2025-07-31	32.8000	32.9000	32.8000	32.9000	+2.428%	2	74	-94.985%
2025-07-29	31.4000	32.1300	31.4000	32.1200	-20.633%	4	74	-94.863%
2025-07-15	39.8000	40.4700	39.8000	40.4700	-9.907%	63	75	-95.923%
2025-07-11	44.9200	44.9200	44.9200	44.9200	-10.070%	2	20	-96.327%
2025-07-07	49.9500	49.9500	49.9500	49.9500	+3.331%	1	18	-96.697%
2025-07-03	48.3400	48.3400	48.3400	48.3400	-2.007%	1	17	-96.587%
2025-07-01	49.3300	49.3300	49.3300	49.3300	+4.513%	3	17	-96.655%
2025-06-26	47.0500	47.2000	47.0500	47.2000	+0.683%	5	14	-96.504%
2025-06-25	46.8800	46.8800	46.8800	46.8800	-10.363%	5	9	-96.480%
2025-06-20	52.3000	52.3000	52.3000	52.3000	-1.968%	4	4	-96.845%
2025-06-17	53.3500	53.3500	53.3500	53.3500	0.000%	2	2	-96.907%