Dark

AMD20270617P185
AMD Jun 17 2027 185.00 Put (AMD270617P00185000)
option OPRA

EOD

Sep 3, 2026

2.18-13.147%(-0.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.2500	2.2500	2.1800	2.1800	-13.147%	11	2,088	0.000%
2026-08-31	2.5100	2.5100	2.5100	2.5100	-11.930%	1	2,083	-13.147%
2026-08-27	2.9700	3.1000	2.7400	2.8500	-8.065%	11	2,084	-23.509%
2026-08-25	3.0000	3.1000	3.0000	3.1000	-13.889%	20	2,082	-29.677%
2026-08-21	3.5500	3.6000	3.4500	3.6000	-12.195%	201	2,092	-39.444%
2026-08-18	3.9000	4.1000	3.9000	4.1000	-5.747%	5	2,230	-46.829%
2026-08-11	4.3500	4.3500	4.3500	4.3500	-10.309%	1	2,227	-49.885%
2026-08-10	4.8500	4.8500	4.8500	4.8500	-20.492%	2	2,226	-55.052%
2026-08-06	6.2000	6.2000	6.1000	6.1000	-16.438%	3	2,228	-64.262%
2026-07-30	7.3000	7.3000	7.3000	7.3000	-22.340%	2	2,229	-70.137%
2026-07-08	9.3600	9.4000	9.3600	9.4000	+13.253%	33	2,229	-76.809%
2026-07-06	8.3000	8.3000	8.3000	8.3000	-0.360%	1	2,232	-73.735%
2026-07-02	8.5300	8.5300	8.3300	8.3300	+28.549%	2	2,233	-73.830%
2026-06-30	6.4800	6.4800	6.4800	6.4800	-34.874%	1	2,233	-66.358%
2026-06-12	9.9500	9.9500	9.9500	9.9500	-12.335%	1	2,233	-78.090%
2026-06-10	11.3500	11.3500	11.3500	11.3500	+7.075%	1	2,233	-80.793%
2026-06-09	10.0000	10.6000	10.0000	10.6000	+14.101%	2	2,232	-79.434%
2026-06-04	9.6100	9.6100	9.2900	9.2900	+2.088%	6	2,232	-76.534%
2026-06-03	9.1000	9.1000	9.1000	9.1000	-2.151%	1	2,227	-76.044%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-5.584%	1	2,227	-76.559%
2026-05-27	9.8500	9.8500	9.8500	9.8500	+1.546%	2	2,227	-77.868%
2026-05-26	9.7000	9.7000	9.7000	9.7000	-3.960%	4	2,227	-77.526%
2026-05-22	10.0000	10.1000	10.0000	10.1000	-4.447%	3	2,226	-78.416%
2026-05-20	10.5700	10.5700	10.5700	10.5700	-6.872%	1	2,226	-79.376%
2026-05-19	11.3500	11.3500	11.3500	11.3500	+9.662%	6	2,226	-80.793%
2026-05-12	10.3500	10.3500	10.3500	10.3500	-17.266%	10	2,226	-78.937%
2026-05-05	13.2900	13.2900	12.5100	12.5100	-11.901%	4	2,230	-82.574%
2026-05-04	14.1600	14.2000	14.1600	14.2000	+3.650%	2	2,230	-84.648%
2026-04-30	13.7000	13.7000	13.7000	13.7000	-13.836%	1	2,229	-84.088%
2026-04-28	15.7500	15.9000	15.7500	15.9000	+11.034%	2	2,230	-86.289%
2026-04-27	14.3200	14.3200	14.3200	14.3200	-3.504%	1	2,229	-84.777%
2026-04-24	15.0100	15.0100	14.8400	14.8400	-15.538%	6	2,229	-85.310%
2026-04-23	19.2000	19.2000	17.5700	17.5700	-3.196%	6	2,231	-87.592%
2026-04-22	19.1400	19.2000	18.1500	18.1500	-8.794%	34	2,236	-87.989%
2026-04-21	19.8900	19.9500	19.1500	19.9000	-1.970%	57	2,263	-89.045%
2026-04-20	20.1500	20.3000	20.1500	20.3000	+2.010%	6	2,263	-89.261%
2026-04-17	19.7500	19.9000	19.6500	19.9000	-1.339%	403	2,264	-89.045%
2026-04-16	20.1500	20.1700	20.1500	20.1700	-16.307%	109	2,305	-89.192%
2026-04-14	24.1000	24.1000	24.1000	24.1000	-1.633%	5	2,412	-90.954%
2026-04-13	24.5000	24.5000	24.5000	24.5000	-0.407%	2	2,417	-91.102%
2026-04-10	24.7500	24.7500	24.6000	24.6000	-12.143%	2	2,417	-91.138%
2026-04-08	27.7000	28.2500	27.6700	28.0000	-8.497%	2,159	2,424	-92.214%
2026-04-07	31.1000	31.5000	30.6000	30.6000	+0.065%	63	2,810	-92.876%
2026-04-06	29.3600	30.5800	29.3600	30.5800	-8.030%	3	2,800	-92.871%
2026-04-01	33.2500	33.2500	33.2500	33.2500	-14.962%	1	2,797	-93.444%
2026-03-30	38.8800	39.1000	38.8800	39.1000	+7.447%	6	2,797	-94.425%
2026-03-27	36.3900	36.3900	36.3900	36.3900	+6.404%	1	2,801	-94.009%
2026-03-26	34.2000	34.2000	34.2000	34.2000	+10.216%	1	2,800	-93.626%
2026-03-25	32.0000	32.0000	30.5500	31.0300	-7.068%	149	2,800	-92.975%
2026-03-23	33.4000	33.4000	33.3900	33.3900	-5.944%	19	2,787	-93.471%
2026-03-20	35.5000	35.5000	35.5000	35.5000	-4.054%	18	2,804	-93.859%
2026-03-16	37.0000	37.0000	37.0000	37.0000	-2.632%	10	2,786	-94.108%
2026-03-12	38.0000	38.0000	38.0000	38.0000	+5.263%	9	2,781	-94.263%
2026-03-10	35.7000	36.7300	35.7000	36.1000	-7.317%	13	2,772	-93.961%
2026-03-09	38.9500	38.9500	38.9500	38.9500	+3.867%	1	2,767	-94.403%
2026-03-06	37.4500	37.5000	37.4500	37.5000	+4.457%	3	2,767	-94.187%
2026-03-05	35.8500	36.1000	35.8500	35.9000	-10.807%	17	2,764	-93.928%
2026-03-03	40.2500	40.2500	40.2500	40.2500	+4.736%	10	2,757	-94.584%
2026-03-02	38.4300	38.4300	38.4300	38.4300	+4.429%	1	2,747	-94.327%
2026-02-20	36.8000	36.8000	36.8000	36.8000	+0.054%	14	2,746	-94.076%
2026-02-19	36.8000	36.8600	36.7500	36.7800	-6.245%	20	2,736	-94.073%
2026-02-17	39.6000	39.6000	39.2300	39.2300	+11.291%	2	2,728	-94.443%
2026-02-13	35.2500	35.2500	35.2500	35.2500	-1.974%	1	2,728	-93.816%
2026-02-06	35.9600	35.9600	35.9600	35.9600	-9.580%	1	2,728	-93.938%
2026-02-05	40.8900	40.8900	39.7700	39.7700	+7.197%	2	2,728	-94.518%
2026-02-04	35.0000	38.9000	35.0000	37.1000	+29.947%	288	2,726	-94.124%
2026-02-03	28.5500	28.5500	28.5500	28.5500	+9.387%	1	2,638	-92.364%
2026-02-02	27.4500	27.4500	26.1000	26.1000	-8.325%	14	2,637	-91.648%
2026-01-30	27.6000	28.4700	27.6000	28.4700	+9.080%	9	2,641	-92.343%
2026-01-29	26.4800	26.4800	26.1000	26.1000	+0.230%	6	2,638	-91.648%
2026-01-26	26.0400	26.0400	26.0400	26.0400	+3.539%	1	2,632	-91.628%
2026-01-23	25.1500	25.1500	25.1500	25.1500	-2.933%	2	2,632	-91.332%
2026-01-21	25.7000	25.9100	25.7000	25.9100	-4.602%	6	2,630	-91.586%
2026-01-15	28.2000	28.2000	27.1600	27.1600	-10.215%	7	2,629	-91.973%
2026-01-14	30.0500	30.2500	30.0500	30.2500	+1.681%	7	2,632	-92.793%
2026-01-13	30.1500	30.1500	29.7500	29.7500	-10.392%	11	2,627	-92.672%
2026-01-09	33.2500	33.2500	33.2000	33.2000	-4.598%	3	2,626	-93.434%
2026-01-08	34.8000	34.8000	34.8000	34.8000	+2.293%	7	2,623	-93.736%
2026-01-07	35.0000	35.0000	34.0200	34.0200	+7.048%	3	2,630	-93.592%
2026-01-05	31.7800	31.7800	31.7800	31.7800	-1.762%	1	2,627	-93.140%
2025-12-26	32.3500	32.3500	32.3500	32.3500	-13.038%	1	2,626	-93.261%
2025-12-17	37.2000	37.2000	37.2000	37.2000	+5.983%	2	2,625	-94.140%
2025-12-16	35.7000	35.7000	35.1000	35.1000	+0.862%	203	2,625	-93.789%
2025-12-12	34.8000	34.8000	34.8000	34.8000	+4.977%	400	2,422	-93.736%
2025-12-10	33.1500	33.1500	33.1500	33.1500	+0.546%	1	2,022	-93.424%
2025-12-08	32.9700	32.9700	32.9700	32.9700	-6.733%	1	2,021	-93.388%
2025-11-28	35.3500	35.3500	35.3500	35.3500	-11.735%	1,000	2,022	-93.833%
2025-11-25	40.0500	40.0500	40.0500	40.0500	+11.715%	1	1,037	-94.557%
2025-11-24	35.8800	35.8800	35.7500	35.8500	-16.531%	1,006	1,037	-93.919%
2025-11-21	40.3500	42.9500	40.3500	42.9500	+6.708%	14	39	-94.924%
2025-11-20	34.3600	40.2500	34.3600	40.2500	+12.273%	6	45	-94.584%
2025-11-19	32.3500	36.0000	32.3500	35.8500	+11.961%	16	49	-93.919%
2025-11-17	32.0200	32.0200	32.0200	32.0200	+11.568%	1	47	-93.192%
2025-11-13	28.7000	28.7000	28.7000	28.7000	-5.902%	1	46	-92.404%
2025-11-10	30.5000	30.5000	30.5000	30.5000	+12.009%	3	46	-92.852%
2025-10-29	27.2000	27.2300	27.2000	27.2300	-0.801%	10	46	-91.994%
2025-10-28	27.5400	27.5400	27.4500	27.4500	-2.694%	10	56	-92.058%
2025-10-27	28.2100	28.2100	28.2100	28.2100	-6.589%	5	41	-92.272%
2025-10-21	30.2000	30.2000	30.2000	30.2000	-2.423%	10	41	-92.781%
2025-10-15	30.9500	30.9500	30.9500	30.9500	-3.882%	10	51	-92.956%
2025-10-14	32.2000	32.2000	32.2000	32.2000	-3.881%	20	42	-93.230%
2025-10-13	33.5000	33.5000	33.5000	33.5000	+12.190%	10	44	-93.493%
2025-10-08	30.3000	30.3000	29.8600	29.8600	-6.629%	3	46	-92.699%
2025-10-07	31.5200	31.9800	31.5200	31.9800	-1.661%	5	49	-93.183%
2025-10-06	29.0500	32.7700	29.0500	32.5200	-29.808%	20	49	-93.296%
2025-09-24	46.3300	46.3300	46.3300	46.3300	-0.941%	1	45	-95.295%
2025-09-23	46.7700	46.7700	46.7700	46.7700	-8.777%	3	45	-95.339%
2025-09-05	51.2700	51.2700	51.2700	51.2700	+12.336%	1	43	-95.748%
2025-09-03	45.6400	45.6400	45.6400	45.6400	-2.270%	1	42	-95.223%
2025-09-02	48.8300	48.8300	46.7000	46.7000	+15.451%	2	41	-95.332%
2025-08-18	40.4500	40.4500	40.4500	40.4500	+1.125%	3	42	-94.611%
2025-08-14	40.0000	40.0000	39.7000	40.0000	+4.987%	6	43	-94.550%
2025-08-13	38.1000	38.1000	38.1000	38.1000	-9.437%	1	42	-94.278%
2025-08-08	42.4500	42.4500	42.0700	42.0700	-8.543%	3	41	-94.818%
2025-08-06	46.0000	46.0000	46.0000	46.0000	+13.777%	1	38	-95.261%
2025-07-30	40.4300	40.4300	40.4300	40.4300	+1.583%	1	37	-94.608%
2025-07-29	39.8500	39.8500	39.8000	39.8000	-4.898%	2	36	-94.523%
2025-07-28	42.0000	42.0000	41.8500	41.8500	-8.425%	31	35	-94.791%
2025-07-25	45.9000	45.9000	45.7000	45.7000	-4.792%	4	5	-95.230%
2025-07-17	48.0000	48.0000	48.0000	48.0000	-18.256%	2	2	-95.458%
2025-06-25	58.7200	58.7200	58.7200	58.7200	0.000%	2	2	-96.287%