Dark

AMD20270617P175
AMD Jun 17 2027 175.00 Put (AMD270617P00175000)
option OPRA

EOD

Jul 16, 2026

7.85+3.289%(+0.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.8500	7.8500	7.8500	7.8500	+3.289%	9	1,231	0.000%
2026-07-09	7.6000	7.6000	7.6000	7.6000	-7.767%	1	1,225	+3.289%
2026-06-17	8.2400	8.2400	8.2400	8.2400	+6.186%	1	1,226	-4.733%
2026-06-15	7.7600	7.7600	7.7600	7.7600	-10.496%	2	1,226	+1.160%
2026-06-12	8.6000	8.7000	8.4500	8.6700	-15.000%	18	1,228	-9.458%
2026-06-10	9.9000	10.2000	9.9000	10.2000	+17.241%	2	1,235	-23.039%
2026-06-08	8.7000	8.7000	8.7000	8.7000	-9.845%	1	1,235	-9.770%
2026-06-05	8.5000	9.6500	8.5000	9.6500	+22.930%	2	1,234	-18.653%
2026-06-03	8.0500	8.0500	7.8500	7.8500	-6.991%	2	1,235	0.000%
2026-06-01	9.7200	9.7200	8.4000	8.4400	+7.516%	1,012	1,237	-6.991%
2026-05-29	7.8500	7.8500	7.8500	7.8500	-2.726%	3	1,943	0.000%
2026-05-28	8.0700	8.0700	8.0700	8.0700	-6.489%	1	1,945	-2.726%
2026-05-26	8.6300	8.6300	8.6300	8.6300	-4.004%	1	1,944	-9.038%
2026-05-21	8.9900	8.9900	8.9900	8.9900	-6.839%	1	1,945	-12.681%
2026-05-15	9.6500	9.6500	9.6500	9.6500	+13.130%	1	1,945	-18.653%
2026-05-14	9.1000	9.1000	8.3300	8.5300	-2.958%	10	1,945	-7.972%
2026-05-12	8.7500	8.8300	8.7500	8.7900	+3.048%	20	1,955	-10.694%
2026-05-11	8.5300	8.5300	8.5300	8.5300	+1.548%	5	1,955	-7.972%
2026-05-08	8.6500	8.6500	8.4000	8.4000	-3.670%	4	1,955	-6.548%
2026-05-06	8.7800	8.7800	8.7200	8.7200	-21.441%	7	1,957	-9.977%
2026-05-05	11.1000	11.1000	11.1000	11.1000	+5.213%	1	1,964	-29.279%
2026-05-01	10.5500	10.5500	10.5500	10.5500	-14.919%	5	1,958	-25.592%
2026-04-29	12.4000	12.4000	12.4000	12.4000	+0.162%	10	1,958	-36.694%
2026-04-27	12.0700	12.3800	11.9800	12.3800	-3.507%	54	1,948	-36.591%
2026-04-24	12.8300	12.8300	12.8300	12.8300	-13.428%	33	1,980	-38.815%
2026-04-23	14.6500	15.1500	14.6500	14.8200	-3.953%	152	1,980	-47.031%
2026-04-22	15.7000	15.7000	15.4300	15.4300	-8.155%	54	2,116	-49.125%
2026-04-21	16.8000	16.8000	16.8000	16.8000	-1.176%	1	2,118	-53.274%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+0.413%	1	2,118	-53.824%
2026-04-17	16.9300	16.9300	16.9300	16.9300	-0.412%	1	2,118	-53.633%
2026-04-16	18.2500	18.2600	17.0000	17.0000	-11.227%	98	2,117	-53.824%
2026-04-15	19.1500	19.1500	19.1500	19.1500	-5.292%	1	2,049	-59.008%
2026-04-14	20.2200	20.2200	20.2200	20.2200	-6.389%	6	2,048	-61.177%
2026-04-10	21.6600	21.6600	21.4300	21.6000	-5.055%	5	2,042	-63.657%
2026-04-09	23.0000	23.0000	22.7500	22.7500	-4.772%	30	2,038	-65.495%
2026-04-08	23.6800	23.8900	23.3000	23.8900	-8.747%	9	2,042	-67.141%
2026-04-06	26.1800	26.1800	26.1800	26.1800	-6.998%	1	2,047	-70.015%
2026-04-02	31.2000	31.2000	27.8500	28.1500	-7.553%	33	2,024	-72.114%
2026-03-31	31.8900	31.8900	30.4000	30.4500	-6.308%	88	2,024	-74.220%
2026-03-30	32.5000	32.5000	32.5000	32.5000	+6.418%	2	1,942	-75.846%
2026-03-26	30.4600	30.5400	30.4600	30.5400	-3.324%	6	1,941	-74.296%
2026-03-20	30.6800	31.5900	30.6800	31.5900	+2.899%	11	1,935	-75.150%
2026-03-18	31.0000	31.0000	30.5900	30.7000	-1.603%	13	1,930	-74.430%
2026-03-17	31.2000	31.2000	31.2000	31.2000	-5.797%	1	1,921	-74.840%
2026-03-13	33.1200	33.1200	33.1200	33.1200	+1.284%	5	1,921	-76.298%
2026-03-12	32.3000	32.7000	32.3000	32.7000	+6.863%	158	1,916	-75.994%
2026-03-11	30.6000	30.6000	30.6000	30.6000	+0.262%	18	1,887	-74.346%
2026-03-10	30.5300	30.5300	30.5200	30.5200	-3.265%	4	1,904	-74.279%
2026-03-09	33.3500	33.3500	31.5000	31.5500	-9.469%	3	1,902	-75.119%
2026-03-06	32.2000	34.8500	32.0000	34.8500	+11.200%	21	1,900	-77.475%
2026-03-04	31.1000	31.3400	31.1000	31.3400	-10.278%	2	1,879	-74.952%
2026-03-03	35.6000	35.6000	34.9300	34.9300	+5.211%	11	1,879	-77.526%
2026-03-02	33.2000	33.2000	33.2000	33.2000	+2.154%	10	1,878	-76.355%
2026-02-27	32.5000	32.5000	32.5000	32.5000	+9.428%	1	1,878	-75.846%
2026-02-25	29.7000	29.7000	29.7000	29.7000	-0.336%	1	1,878	-73.569%
2026-02-24	29.8500	29.9000	29.8000	29.8000	-12.172%	41	1,878	-73.658%
2026-02-23	33.9300	33.9300	33.9300	33.9300	+3.920%	2	1,842	-76.864%
2026-02-18	32.7000	32.7000	32.6500	32.6500	-3.116%	20	1,843	-75.957%
2026-02-17	33.8700	33.8700	33.7000	33.7000	+18.871%	2	1,833	-76.706%
2026-02-10	28.3500	28.3500	28.3500	28.3500	-11.129%	23	1,832	-72.310%
2026-02-06	31.9000	31.9000	31.9000	31.9000	-10.267%	2	1,809	-75.392%
2026-02-05	33.0000	35.5500	33.0000	35.5500	+9.655%	28	1,818	-77.918%
2026-02-04	30.0000	32.9500	30.0000	32.4200	+36.505%	269	1,806	-75.787%
2026-02-03	23.7500	23.7500	23.7500	23.7500	+2.592%	2	1,545	-66.947%
2026-02-02	23.1500	23.1500	23.1500	23.1500	-6.275%	1	1,543	-66.091%
2026-01-30	24.7000	24.7000	24.7000	24.7000	+2.917%	16	1,542	-68.219%
2026-01-29	24.0000	24.0000	24.0000	24.0000	+7.143%	10	1,526	-67.292%
2026-01-28	22.4000	22.4000	22.4000	22.4000	+1.911%	10	1,536	-64.955%
2026-01-26	21.9800	21.9800	21.9800	21.9800	+6.699%	1	1,546	-64.286%
2026-01-23	20.9400	20.9400	20.6000	20.6000	-9.649%	2	1,545	-61.893%
2026-01-21	22.9000	22.9000	22.1600	22.8000	-3.185%	3	1,545	-65.570%
2026-01-20	23.5500	23.5500	23.5500	23.5500	-0.842%	1	1,546	-66.667%
2026-01-15	24.0000	24.0000	23.2000	23.7500	-7.767%	55	1,546	-66.947%
2026-01-14	26.4000	26.4000	25.7500	25.7500	+1.378%	3	1,519	-69.515%
2026-01-13	26.2000	26.2000	25.2000	25.4000	-9.026%	1,007	1,519	-69.094%
2026-01-12	27.7700	27.9200	27.7700	27.9200	+0.072%	2	595	-71.884%
2026-01-06	27.9000	27.9000	27.9000	27.9000	+2.385%	25	593	-71.864%
2026-01-05	27.2500	27.2500	27.2500	27.2500	-0.366%	1	593	-71.193%
2026-01-02	26.1500	27.3500	25.9500	27.3500	-1.795%	111	593	-71.298%
2025-12-26	27.7700	27.8500	27.7700	27.8500	+1.199%	2	532	-71.813%
2025-12-23	27.5200	27.5200	27.5200	27.5200	-1.185%	1	532	-71.475%
2025-12-22	27.7500	27.8500	27.7500	27.8500	-8.689%	2	532	-71.813%
2025-12-18	30.5000	30.5000	30.5000	30.5000	-5.864%	2	531	-74.262%
2025-12-17	32.2500	32.4000	32.1000	32.4000	+4.854%	23	529	-75.772%
2025-12-16	30.9000	30.9000	30.9000	30.9000	+4.498%	2	510	-74.595%
2025-12-11	29.6500	29.6500	29.5700	29.5700	+2.177%	122	508	-73.453%
2025-12-08	28.9700	28.9700	28.9400	28.9400	-3.918%	2	386	-72.875%
2025-12-04	30.1200	30.1200	30.1200	30.1200	+0.066%	1	388	-73.938%
2025-12-03	30.0500	30.1000	30.0500	30.1000	+3.436%	50	388	-73.920%
2025-12-01	29.4800	29.9500	29.1000	29.1000	-2.838%	24	374	-73.024%
2025-11-28	29.9500	29.9700	29.6500	29.9500	-6.260%	54	377	-73.790%
2025-11-24	32.0000	32.0000	31.9500	31.9500	-10.000%	9	375	-75.430%
2025-11-21	35.5000	35.5000	35.5000	35.5000	+2.453%	9	370	-77.887%
2025-11-20	35.0500	35.0500	34.6500	34.6500	+23.091%	152	361	-77.345%
2025-11-19	28.4000	28.4000	28.1500	28.1500	-2.155%	4	209	-72.114%
2025-11-18	28.7700	28.7700	28.7700	28.7700	+17.429%	1	206	-72.715%
2025-11-12	24.5000	24.5000	24.5000	24.5000	-15.371%	1	206	-67.959%
2025-11-07	29.7000	29.7700	28.9500	28.9500	+11.132%	50	205	-72.884%
2025-11-06	26.0500	26.0500	26.0500	26.0500	+5.680%	5	214	-69.866%
2025-11-04	24.6500	24.6500	24.6500	24.6500	+2.923%	3	209	-68.154%
2025-10-29	23.7500	23.9500	23.7500	23.9500	-2.325%	4	209	-67.223%
2025-10-27	24.5200	24.5200	24.5200	24.5200	-13.753%	1	208	-67.985%
2025-10-22	25.9000	28.4300	25.9000	28.4300	+10.752%	4	208	-72.388%
2025-10-21	25.6700	25.6700	25.6700	25.6700	-4.926%	50	207	-69.420%
2025-10-15	27.0000	27.0000	27.0000	27.0000	-6.574%	31	157	-70.926%
2025-10-13	28.9000	28.9000	28.9000	28.9000	+1.832%	5	134	-72.837%
2025-10-10	28.3800	28.3800	28.3800	28.3800	+10.514%	3	139	-72.340%
2025-10-08	25.8000	25.8000	25.6800	25.6800	-8.449%	91	139	-69.431%
2025-10-06	25.5000	28.0500	25.5000	28.0500	-30.224%	33	156	-72.014%
2025-10-03	40.2000	40.2000	40.2000	40.2000	+6.631%	2	156	-80.473%
2025-10-02	38.4200	38.4200	37.7000	37.7000	-13.927%	4	156	-79.178%
2025-09-18	43.8000	43.8000	43.8000	43.8000	+5.213%	1	155	-82.078%
2025-09-17	41.5500	41.6300	41.5500	41.6300	+0.872%	2	154	-81.143%
2025-09-12	41.2700	41.2700	41.2700	41.2700	-7.363%	1	154	-80.979%
2025-09-08	44.5000	44.5500	44.5000	44.5500	+12.785%	3	155	-82.379%
2025-09-03	39.5000	39.5000	39.5000	39.5000	-4.358%	1	157	-80.127%
2025-09-02	41.3000	41.3000	41.3000	41.3000	+6.995%	1	156	-80.993%
2025-08-27	38.6000	38.6000	38.6000	38.6000	-7.100%	1	157	-79.663%
2025-08-20	41.5500	41.5500	41.5500	41.5500	+10.594%	1	157	-81.107%
2025-08-19	37.5700	37.5700	37.5700	37.5700	+7.037%	1	156	-79.106%
2025-08-15	34.9000	35.1000	34.9000	35.1000	+6.460%	2	156	-77.635%
2025-08-13	32.5600	33.8000	32.5600	32.9700	-7.905%	4	154	-76.190%
2025-08-12	35.7000	35.8000	35.7000	35.8000	-0.941%	2	158	-78.073%
2025-08-11	35.9200	36.1400	34.9700	36.1400	+0.250%	13	158	-78.279%
2025-08-08	36.0000	36.6000	36.0000	36.0500	-1.503%	13	149	-78.225%
2025-08-07	36.8400	36.8400	36.6000	36.6000	-0.435%	2	141	-78.552%
2025-08-05	36.7600	36.7600	36.7600	36.7600	+2.396%	1	139	-78.645%
2025-08-04	35.9000	35.9000	35.9000	35.9000	+3.013%	1	138	-78.134%
2025-07-29	34.8500	34.8500	34.8500	34.8500	-3.703%	3	137	-77.475%
2025-07-28	36.0000	36.1900	36.0000	36.1900	-6.799%	101	140	-78.309%
2025-07-25	38.8300	38.8300	38.8300	38.8300	-2.560%	2	39	-79.784%
2025-07-24	39.8500	39.8500	39.8500	39.8500	-8.201%	1	37	-80.301%
2025-07-22	43.4100	43.4100	43.4100	43.4100	+0.719%	1	38	-81.917%
2025-07-15	43.1000	43.1000	43.1000	43.1000	-10.932%	2	39	-81.787%
2025-07-11	48.3900	48.3900	48.3900	48.3900	-6.601%	1	37	-83.778%
2025-07-02	51.9500	51.9500	51.8100	51.8100	0.000%	36	36	-84.848%