Dark

AMD20270617P180
AMD Jun 17 2027 180.00 Put (AMD270617P00180000)
option OPRA

Inactive

Jul 9, 2026

7.80-1.391%(-0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.8000	7.8000	7.8000	7.8000	-1.391%	5	2,125	0.000%
2026-07-02	7.9100	7.9100	7.9100	7.9100	+4.768%	5	2,120	-1.391%
2026-07-01	7.4700	7.5500	7.4700	7.5500	+7.857%	13	2,120	+3.311%
2026-06-30	5.9500	7.1900	5.9500	7.0000	-12.500%	3	2,122	+11.429%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-5.325%	1	2,123	-2.500%
2026-06-24	8.3900	8.5500	8.3900	8.4500	-0.588%	42	2,124	-7.692%
2026-06-23	8.5000	8.5000	8.5000	8.5000	+6.383%	1	2,114	-8.235%
2026-06-22	7.9900	7.9900	7.9900	7.9900	-4.881%	1	2,113	-2.378%
2026-06-18	8.4000	8.4000	8.4000	8.4000	-4.762%	1	2,113	-7.143%
2026-06-17	8.8200	8.8200	8.8200	8.8200	+5.629%	1	2,113	-11.565%
2026-06-15	8.3900	8.3900	8.3500	8.3500	-8.242%	8	2,114	-6.587%
2026-06-12	9.1000	9.1000	9.1000	9.1000	-14.953%	1	2,114	-14.286%
2026-06-09	10.7000	10.7000	10.7000	10.7000	+9.407%	3	2,113	-27.103%
2026-06-08	9.7800	9.7800	9.7800	9.7800	-2.687%	1	2,111	-20.245%
2026-06-05	9.6000	10.1400	9.6000	10.0500	+11.050%	13	2,111	-22.388%
2026-06-04	9.0500	9.0500	9.0500	9.0500	+9.036%	1	2,109	-13.812%
2026-06-03	8.3000	8.3000	8.3000	8.3000	-6.215%	2	2,109	-6.024%
2026-06-02	8.9000	8.9000	8.8500	8.8500	-1.117%	2	2,107	-11.864%
2026-06-01	8.9500	8.9500	8.9500	8.9500	+3.468%	1	2,106	-12.849%
2026-05-29	8.8000	8.8000	8.6500	8.6500	-1.705%	751	2,106	-9.827%
2026-05-28	8.3500	8.8000	8.3500	8.8000	+1.734%	11	2,483	-11.364%
2026-05-27	8.6500	8.6500	8.6500	8.6500	-5.464%	2	2,493	-9.827%
2026-05-26	9.1800	9.1800	9.1500	9.1500	-6.346%	2	2,493	-14.754%
2026-05-21	9.7700	9.7700	9.7700	9.7700	-1.013%	1	2,493	-20.164%
2026-05-20	9.8700	9.8700	9.8700	9.8700	-8.186%	1	2,493	-20.973%
2026-05-18	9.7000	10.7500	9.7000	10.7500	+18.785%	2	2,495	-27.442%
2026-05-11	9.0500	9.0500	9.0500	9.0500	-2.688%	8	2,495	-13.812%
2026-05-08	9.3000	9.3000	9.3000	9.3000	-7.738%	92	2,495	-16.129%
2026-05-07	10.0800	10.0800	10.0800	10.0800	+5.000%	2	2,496	-22.619%
2026-05-06	9.1000	9.7500	9.1000	9.6000	-20.988%	22	2,498	-18.750%
2026-05-05	12.1500	12.1500	12.1500	12.1500	-5.814%	1	2,498	-35.802%
2026-05-04	12.9000	12.9000	12.9000	12.9000	+5.738%	1	2,498	-39.535%
2026-05-01	11.9900	12.2000	11.9500	12.2000	-2.789%	10	2,503	-36.066%
2026-04-30	13.0000	13.0000	12.5500	12.5500	-4.635%	4	2,503	-37.849%
2026-04-27	13.5200	13.6500	13.1600	13.1600	+0.076%	75	2,504	-40.729%
2026-04-24	14.1600	14.1600	13.0000	13.1500	-21.399%	59	2,566	-40.684%
2026-04-23	16.7300	16.7300	16.7300	16.7300	-2.733%	1	2,608	-53.377%
2026-04-22	17.5500	17.5500	17.0000	17.2000	-6.522%	41	2,607	-54.651%
2026-04-21	18.2500	18.4000	17.9100	18.4000	-1.499%	28	2,626	-57.609%
2026-04-20	17.9000	18.8900	17.9000	18.6800	-0.373%	7	2,626	-58.244%
2026-04-17	18.2900	18.7500	17.8500	18.7500	+1.078%	6	2,629	-58.400%
2026-04-16	19.4500	19.9000	18.4200	18.5500	-11.667%	63	2,626	-57.951%
2026-04-15	21.1400	21.1400	20.8300	21.0000	0.000%	5	2,620	-62.857%
2026-04-14	21.2600	21.4200	21.0000	21.0000	-8.297%	3	2,615	-62.857%
2026-04-13	22.9500	22.9500	22.9000	22.9000	-1.505%	2	2,616	-65.939%
2026-04-10	22.8300	23.4500	22.8300	23.2500	-9.498%	236	2,617	-66.452%
2026-04-08	25.7000	26.0500	25.1800	25.6900	-11.414%	1,555	2,618	-69.638%
2026-04-07	29.3000	29.3000	28.9000	29.0000	+5.340%	25	4,139	-73.103%
2026-04-06	27.5300	27.5300	27.5300	27.5300	-7.772%	1	4,162	-71.667%
2026-04-02	30.3000	30.3000	29.8500	29.8500	-2.642%	27	4,161	-73.869%
2026-04-01	31.0000	31.0000	30.6600	30.6600	-9.558%	2	4,161	-74.560%
2026-03-31	33.9000	33.9500	33.9000	33.9000	-1.022%	40	4,162	-76.991%
2026-03-30	34.2000	34.2500	34.2000	34.2500	+1.182%	80	4,192	-77.226%
2026-03-27	33.6000	33.8500	33.6000	33.8500	+6.681%	212	4,192	-76.957%
2026-03-26	31.7300	31.7300	31.7300	31.7300	+11.333%	12	4,004	-75.418%
2026-03-25	28.5000	28.5000	28.5000	28.5000	-12.977%	1	3,992	-72.632%
2026-03-20	32.8500	32.8500	32.7500	32.7500	-0.547%	11	3,991	-76.183%
2026-03-18	32.4900	32.9300	32.4900	32.9300	-3.459%	12	3,991	-76.313%
2026-03-17	34.1100	34.1100	34.1100	34.1100	-3.671%	5	3,991	-77.133%
2026-03-13	35.4100	35.4100	35.4100	35.4100	+5.828%	5	3,991	-77.972%
2026-03-11	33.4500	33.4600	33.4500	33.4600	+1.486%	9	3,991	-76.689%
2026-03-10	33.5700	33.5700	32.9300	32.9700	-4.573%	11	4,000	-76.342%
2026-03-06	34.9000	34.9000	34.5500	34.5500	+4.539%	3	3,992	-77.424%
2026-03-05	33.0500	33.0500	33.0500	33.0500	-0.482%	1	3,992	-76.399%
2026-03-04	33.2100	33.2100	33.2100	33.2100	-10.243%	1	3,991	-76.513%
2026-03-03	37.2500	37.2500	37.0000	37.0000	+3.816%	2	3,990	-78.919%
2026-03-02	35.6400	35.6400	35.6400	35.6400	+2.443%	1	3,990	-78.114%
2026-02-27	35.0000	35.0000	34.7900	34.7900	+7.145%	2	3,990	-77.580%
2026-02-24	32.4300	32.4700	32.4300	32.4700	-10.526%	2	3,989	-75.978%
2026-02-23	36.5100	36.5100	36.2900	36.2900	+5.494%	201	3,989	-78.506%
2026-02-20	33.9300	34.4000	33.9300	34.4000	+0.732%	20	4,055	-77.326%
2026-02-19	34.4000	34.4000	34.1500	34.1500	-0.205%	24	4,055	-77.160%
2026-02-18	35.0500	35.0500	34.2200	34.2200	-0.869%	11	4,047	-77.206%
2026-02-17	34.5200	34.5200	34.5200	34.5200	+2.953%	1	4,037	-77.404%
2026-02-12	33.5300	33.5300	33.5300	33.5300	+5.773%	6	4,037	-76.737%
2026-02-11	31.7000	31.7000	31.7000	31.7000	+3.764%	6	4,037	-75.394%
2026-02-10	30.6500	30.6500	30.5500	30.5500	-1.229%	125	4,037	-74.468%
2026-02-09	31.4300	31.4300	30.9300	30.9300	-17.520%	601	4,014	-74.782%
2026-02-05	35.5500	38.2500	35.5500	37.5000	+6.990%	272	3,415	-79.200%
2026-02-04	32.2500	35.7300	32.0000	35.0500	+39.920%	335	3,432	-77.746%
2026-02-03	26.0300	26.9000	25.0500	25.0500	+3.299%	31	3,215	-68.862%
2026-02-02	24.2500	24.2500	24.2500	24.2500	-10.813%	24	3,210	-67.835%
2026-01-30	26.1500	27.1900	26.1400	27.1900	+13.481%	58	3,186	-71.313%
2026-01-29	25.5200	25.5200	23.9600	23.9600	-2.204%	7	3,244	-67.446%
2026-01-26	23.7700	24.5000	23.7700	24.5000	+6.061%	3	3,237	-68.163%
2026-01-23	22.4800	23.1000	22.4800	23.1000	-3.023%	5	3,236	-66.234%
2026-01-22	23.7800	23.8200	23.7800	23.8200	-4.529%	4	3,235	-67.254%
2026-01-21	23.9900	24.9500	23.9900	24.9500	-8.272%	51	3,233	-68.737%
2026-01-20	27.2000	27.2000	27.2000	27.2000	+4.015%	15	3,184	-71.324%
2026-01-15	25.2000	26.1500	25.0500	26.1500	-6.774%	452	3,169	-70.172%
2026-01-14	29.1000	29.1000	28.0500	28.0500	+0.899%	7	3,345	-72.193%
2026-01-13	28.3000	28.3000	27.8000	27.8000	-8.553%	4	3,350	-71.942%
2026-01-12	30.6000	30.6000	30.1200	30.4000	-1.650%	106	3,353	-74.342%
2026-01-09	30.8000	30.9100	30.7500	30.9100	-3.406%	40	3,248	-74.765%
2026-01-08	31.6500	32.0000	31.6500	32.0000	-1.991%	935	3,218	-75.625%
2026-01-07	32.4500	32.6500	32.4500	32.6500	+6.248%	3	2,296	-76.110%
2026-01-06	30.7300	30.7300	30.7300	30.7300	+0.655%	1	2,295	-74.618%
2025-12-29	30.5300	30.5300	30.5300	30.5300	+1.903%	1	2,296	-74.451%
2025-12-26	29.9600	29.9600	29.9600	29.9600	-0.465%	1	2,297	-73.965%
2025-12-23	30.1000	30.1000	30.1000	30.1000	+0.166%	60	2,297	-74.086%
2025-12-22	28.7000	30.2500	28.7000	30.0500	-10.831%	1,086	2,237	-74.043%
2025-12-18	33.7000	33.7000	33.7000	33.7000	-2.601%	4	1,173	-76.855%
2025-12-17	34.6000	34.6000	34.6000	34.6000	+13.629%	2	1,173	-77.457%
2025-12-11	30.4500	30.4500	30.4500	30.4500	-2.059%	3	1,173	-74.384%
2025-12-08	31.1700	31.1700	31.0900	31.0900	-3.447%	2	1,170	-74.912%
2025-12-01	32.2000	32.2000	32.2000	32.2000	-0.402%	5	1,170	-75.776%
2025-11-28	32.4000	32.4000	32.3200	32.3300	-3.262%	3	1,165	-75.874%
2025-11-26	33.4200	33.4200	33.4200	33.4200	-14.461%	1	1,166	-76.661%
2025-11-25	39.0700	39.0800	39.0700	39.0700	+15.592%	552	1,166	-80.036%
2025-11-24	33.8000	33.8000	33.8000	33.8000	-8.968%	13	616	-76.923%
2025-11-21	38.0300	38.0300	37.1300	37.1300	+0.135%	251	616	-78.993%
2025-11-20	37.0800	37.0800	37.0800	37.0800	+9.834%	1	366	-78.964%
2025-11-19	30.9800	33.7600	30.9800	33.7600	+18.042%	2	365	-76.896%
2025-11-17	28.6000	28.6000	28.6000	28.6000	+1.024%	1	365	-72.727%
2025-11-13	28.3100	28.3100	28.3100	28.3100	+7.398%	1	364	-72.448%
2025-11-12	27.0000	27.0000	26.1200	26.3600	-9.041%	17	365	-70.410%
2025-11-11	29.2500	29.3500	28.8200	28.9800	+2.078%	21	348	-73.085%
2025-11-10	28.3000	28.3900	28.3000	28.3900	-8.802%	27	338	-72.526%
2025-11-07	31.1300	31.1300	31.1300	31.1300	+4.639%	18	347	-74.944%
2025-11-06	30.0500	30.3000	29.3500	29.7500	+13.463%	31	338	-73.782%
2025-11-05	26.2200	26.2200	26.2200	26.2200	-2.492%	1	332	-70.252%
2025-11-04	27.6500	27.6500	26.7900	26.8900	+0.712%	7	331	-70.993%
2025-11-03	26.7000	26.7000	26.7000	26.7000	+0.188%	1	326	-70.787%
2025-10-31	26.6500	26.6500	26.6500	26.6500	+4.715%	122	326	-70.732%
2025-10-29	25.4500	25.4500	25.4500	25.4500	-1.011%	1	219	-69.352%
2025-10-28	25.9700	25.9700	25.6200	25.7100	-3.127%	3	219	-69.662%
2025-10-27	26.3400	26.5400	26.3400	26.5400	+2.868%	2	222	-70.610%
2025-10-24	25.7900	25.8000	25.7900	25.8000	-8.511%	3	222	-69.767%
2025-10-23	28.7000	28.7000	28.2000	28.2000	-6.156%	3	219	-72.340%
2025-10-22	29.2500	30.3500	29.2500	30.0500	+8.719%	6	219	-74.043%
2025-10-21	28.2000	28.2000	27.6400	27.6400	-0.576%	80	220	-71.780%
2025-10-20	27.8000	27.8000	27.8000	27.8000	-5.442%	1	147	-71.942%
2025-10-17	30.1500	31.4000	29.4000	29.4000	-1.672%	15	146	-73.469%
2025-10-16	28.4000	29.9000	28.4000	29.9000	+5.467%	4	138	-73.913%
2025-10-15	28.3500	28.3500	28.3500	28.3500	-8.989%	1	138	-72.487%
2025-10-13	30.6000	31.1500	30.6000	31.1500	-0.954%	45	137	-74.960%
2025-10-10	31.4400	31.4500	30.8800	31.4500	+14.156%	14	157	-75.199%
2025-10-08	28.1500	28.3000	27.5500	27.5500	-11.727%	122	148	-71.688%
2025-10-06	26.9200	31.2100	26.9200	31.2100	-28.614%	8	140	-75.008%
2025-09-30	43.7100	43.7200	43.7100	43.7200	+0.321%	2	136	-82.159%
2025-09-29	43.3100	43.5800	42.9600	43.5800	-4.157%	7	138	-82.102%
2025-09-26	43.9800	45.4700	43.7700	45.4700	+2.990%	6	137	-82.846%
2025-09-25	45.9700	46.3800	44.1300	44.1500	-1.539%	29	133	-82.333%
2025-09-24	43.9800	44.8400	43.8000	44.8400	+0.358%	14	137	-82.605%
2025-09-23	43.6900	44.6800	43.4500	44.6800	+1.476%	21	135	-82.543%
2025-09-22	43.4000	44.4400	43.1500	44.0300	-5.414%	46	144	-82.285%
2025-09-18	46.5500	46.5500	46.5500	46.5500	+5.508%	1	148	-83.244%
2025-09-15	44.1200	44.1200	44.1200	44.1200	-0.898%	2	147	-82.321%
2025-09-12	44.5200	44.5200	44.5200	44.5200	-2.582%	3	145	-82.480%
2025-09-11	45.7000	45.7000	45.7000	45.7000	+4.290%	1	148	-82.932%
2025-09-10	43.0000	43.8200	42.9600	43.8200	-5.905%	4	147	-82.200%
2025-09-09	46.5700	46.5700	46.5700	46.5700	-1.751%	1	143	-83.251%
2025-09-08	47.4000	47.4000	47.4000	47.4000	-0.211%	1	142	-83.544%
2025-09-05	46.0700	48.0400	46.0700	47.5000	+9.954%	5	142	-83.579%
2025-09-02	43.2000	43.4500	43.1500	43.2000	+5.520%	5	138	-81.944%
2025-08-22	40.9400	40.9400	40.9400	40.9400	-4.635%	2	136	-80.948%
2025-08-20	43.3000	43.3000	42.9300	42.9300	+5.092%	2	134	-81.831%
2025-08-19	40.3000	40.8500	40.1500	40.8500	+8.012%	3	132	-80.906%
2025-08-15	37.8200	37.8200	37.8200	37.8200	+1.530%	1	132	-79.376%
2025-08-14	35.9500	37.2500	35.5500	37.2500	+5.614%	5	131	-79.060%
2025-08-13	36.0000	36.0000	35.2700	35.2700	-6.022%	4	129	-77.885%
2025-08-11	37.5300	37.5300	37.5300	37.5300	-2.848%	1	130	-79.217%
2025-08-08	38.6300	38.6300	38.6300	38.6300	-4.570%	1	130	-79.808%
2025-08-07	40.4800	40.4800	40.4800	40.4800	+5.582%	1	129	-80.731%
2025-08-04	38.9500	38.9500	38.3400	38.3400	+1.563%	2	129	-79.656%
2025-07-30	37.7500	37.7500	37.7500	37.7500	+0.346%	1	129	-79.338%
2025-07-29	36.9500	37.6200	36.6500	37.6200	-9.458%	104	128	-79.266%
2025-07-25	41.7500	41.7500	41.1500	41.5500	-27.360%	46	45	-81.227%
2025-07-07	57.2000	57.2000	57.2000	57.2000	+2.970%	1	4	-86.364%
2025-07-02	55.3700	55.5500	55.3700	55.5500	-1.716%	3	3	-85.959%
2025-07-01	56.5200	56.5200	56.5200	56.5200	+4.108%	3	1	-86.200%
2025-06-27	54.2900	54.2900	54.2900	54.2900	-1.542%	3	3	-85.633%
2025-06-25	55.1400	55.1400	55.1400	55.1400	-3.517%	2	1	-85.854%
2025-06-24	57.1500	57.1500	57.1500	57.1500	-23.144%	2	2	-86.352%
2025-05-12	74.4200	74.4200	74.3600	74.3600	-10.517%	2	2	-89.510%
2025-05-06	83.0000	83.1000	83.0000	83.1000	0.000%	2	1	-90.614%