Dark

AMD20270617P190
AMD Jun 17 2027 190.00 Put (AMD270617P00190000)
option OPRA

EOD

Sep 3, 2026

2.41-10.741%(-0.29)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.6200	2.6200	2.4100	2.4100	-10.741%	12	840	0.000%
2026-09-02	2.7200	2.7200	2.7000	2.7000	-30.233%	2	836	-10.741%
2026-08-21	3.8700	3.8700	3.8700	3.8700	-3.250%	1	837	-37.726%
2026-08-19	4.0000	4.0000	4.0000	4.0000	-4.762%	1	838	-39.750%
2026-08-17	4.2000	4.2000	4.2000	4.2000	-12.500%	1	838	-42.619%
2026-08-11	4.8000	4.8000	4.8000	4.8000	-10.615%	1	839	-49.792%
2026-08-10	5.5500	5.5500	5.3700	5.3700	-6.609%	3	840	-55.121%
2026-08-07	5.7500	5.7500	5.7500	5.7500	-9.306%	4	841	-58.087%
2026-08-04	6.3400	6.3400	6.3400	6.3400	-14.899%	6	837	-61.987%
2026-08-03	7.3700	7.4500	7.3700	7.4500	-27.670%	6	837	-67.651%
2026-07-29	9.9000	10.3000	9.9000	10.3000	+9.574%	4	837	-76.602%
2026-07-28	9.1500	9.9000	9.1500	9.4000	+7.922%	10	838	-74.362%
2026-07-27	8.7100	8.7100	8.7100	8.7100	+7.531%	1	837	-72.331%
2026-07-22	8.1000	8.1000	8.1000	8.1000	-7.640%	1	838	-70.247%
2026-07-21	8.6900	8.7700	8.6900	8.7700	-11.414%	10	839	-72.520%
2026-07-17	9.9500	9.9500	9.9000	9.9000	+7.609%	2	829	-75.657%
2026-07-16	9.2000	9.2000	9.2000	9.2000	+9.264%	1	830	-73.804%
2026-06-30	8.4200	8.4200	8.4200	8.4200	-13.641%	6	829	-71.378%
2026-06-24	9.8300	9.8300	9.7500	9.7500	-1.515%	4	829	-75.282%
2026-06-23	9.9000	9.9000	9.9000	9.9000	+2.911%	1	827	-75.657%
2026-06-18	9.6200	9.6200	9.6200	9.6200	-2.236%	1	827	-74.948%
2026-06-16	9.8400	9.8400	9.8400	9.8400	+2.821%	1	827	-75.508%
2026-06-15	9.5700	9.5700	9.5700	9.5700	-15.160%	1	826	-74.817%
2026-06-11	11.3400	11.4500	11.2500	11.2800	-6.000%	4	825	-78.635%
2026-06-10	12.0000	12.0000	12.0000	12.0000	+11.111%	1	826	-79.917%
2026-06-09	10.8000	10.8000	10.8000	10.8000	+8.000%	1	826	-77.685%
2026-06-02	10.0900	10.0900	10.0000	10.0000	-4.943%	2	826	-75.900%
2026-05-27	10.5300	10.5300	10.5200	10.5200	+0.670%	2	826	-77.091%
2026-05-26	10.4500	10.4500	10.4500	10.4500	-10.531%	1	826	-76.938%
2026-05-20	11.6800	11.6800	11.6800	11.6800	-5.425%	1	827	-79.366%
2026-05-18	12.2500	12.3500	12.2500	12.3500	+4.484%	80	829	-80.486%
2026-05-15	11.8200	11.8200	11.8200	11.8200	+7.748%	1	829	-79.611%
2026-05-12	10.9000	11.1500	10.9000	10.9700	+3.686%	20	829	-78.031%
2026-05-11	10.6300	10.6300	10.5800	10.5800	-2.308%	6	835	-77.221%
2026-05-08	10.9000	10.9000	10.8300	10.8300	-6.396%	3	834	-77.747%
2026-05-07	11.0500	11.7000	11.0500	11.5700	+4.047%	5	835	-79.170%
2026-05-06	11.4000	11.4000	9.6300	11.1200	-20.571%	112	832	-78.327%
2026-05-05	14.2300	14.2300	13.9500	14.0000	-6.853%	9	773	-82.786%
2026-05-04	15.0300	15.0300	15.0300	15.0300	+7.204%	1	775	-83.965%
2026-05-01	14.7000	14.7000	13.9500	14.0200	-6.596%	11	781	-82.810%
2026-04-30	15.1800	15.6000	14.6500	15.0100	-3.967%	621	781	-83.944%
2026-04-29	15.6300	15.6300	15.6300	15.6300	-2.313%	1	333	-84.581%
2026-04-27	15.9500	16.0000	15.6800	16.0000	+5.263%	11	334	-84.938%
2026-04-24	16.7100	16.7100	15.2000	15.2000	-23.232%	43	339	-84.145%
2026-04-23	19.3500	19.8000	19.3500	19.8000	-2.463%	3	305	-87.828%
2026-04-22	21.0000	21.0000	19.7400	20.3000	-2.638%	32	303	-88.128%
2026-04-21	21.2700	21.5000	20.8500	20.8500	-0.525%	5	311	-88.441%
2026-04-20	20.8000	20.9600	20.8000	20.9600	-1.504%	25	311	-88.502%
2026-04-17	21.4500	21.4500	21.2800	21.2800	-1.253%	3	305	-88.675%
2026-04-16	22.8500	23.6700	21.5500	21.5500	-9.833%	13	304	-88.817%
2026-04-15	24.2500	24.2500	23.9000	23.9000	-3.043%	2	299	-89.916%
2026-04-14	26.2000	26.2000	24.6500	24.6500	-7.331%	33	299	-90.223%
2026-04-13	26.9500	26.9500	26.6000	26.6000	-1.554%	2	302	-90.940%
2026-04-10	27.1000	27.1000	27.0200	27.0200	-4.658%	2	302	-91.081%
2026-04-09	28.3400	28.3400	28.3400	28.3400	-6.003%	1	303	-91.496%
2026-04-08	29.7800	30.1500	29.7800	30.1500	-8.135%	11	302	-92.007%
2026-04-06	33.6500	33.6500	31.5500	32.8200	-5.717%	18	306	-92.657%
2026-04-02	37.4000	37.4000	34.4000	34.8100	-1.444%	26	305	-93.077%
2026-04-01	35.3200	35.3200	35.3200	35.3200	-14.126%	1	305	-93.177%
2026-03-30	38.1500	41.1300	38.1500	41.1300	+4.843%	15	305	-94.141%
2026-03-27	39.2300	39.2300	39.2300	39.2300	+7.450%	1	292	-93.857%
2026-03-26	36.5100	36.5100	36.5100	36.5100	+9.607%	1	292	-93.399%
2026-03-25	33.7100	33.7100	33.0400	33.3100	-8.790%	300	291	-92.765%
2026-03-24	36.5200	36.5200	36.5200	36.5200	-7.263%	1	543	-93.401%
2026-03-19	40.0000	40.0000	39.3800	39.3800	-2.210%	2	542	-93.880%
2026-03-16	40.2700	40.2700	40.2700	40.2700	+1.054%	1	541	-94.015%
2026-03-12	39.8500	39.8500	39.8500	39.8500	+4.265%	1	541	-93.952%
2026-03-10	38.2200	38.2200	38.2200	38.2200	-3.970%	1	541	-93.694%
2026-03-06	41.3600	41.3600	39.8000	39.8000	+2.842%	17	542	-93.945%
2026-03-04	38.7000	38.7000	38.7000	38.7000	-8.467%	9	557	-93.773%
2026-03-03	43.0800	43.0800	42.2800	42.2800	+2.746%	2	557	-94.300%
2026-03-02	41.1500	41.1500	41.1500	41.1500	+1.605%	1	555	-94.143%
2026-02-27	40.4000	40.5000	40.4000	40.5000	+1.580%	2	554	-94.049%
2026-02-26	38.9800	39.8700	38.9800	39.8700	+5.588%	7	553	-93.955%
2026-02-25	37.1500	37.7600	36.9000	37.7600	-5.576%	13	546	-93.618%
2026-02-20	39.9900	39.9900	39.9900	39.9900	+1.626%	2	546	-93.973%
2026-02-19	39.5000	39.5000	39.3500	39.3500	+2.367%	22	544	-93.875%
2026-02-12	35.3100	38.4400	35.3100	38.4400	+7.615%	150	553	-93.730%
2026-02-09	35.8500	35.9000	35.7200	35.7200	-5.802%	27	482	-93.253%
2026-02-06	37.9200	37.9200	37.9200	37.9200	-12.707%	1	459	-93.645%
2026-02-05	43.4600	43.7800	43.4300	43.4400	+8.383%	20	459	-94.452%
2026-02-04	35.4600	41.0000	35.4600	40.0800	+30.554%	82	452	-93.987%
2026-02-03	30.7000	30.7000	30.7000	30.7000	+8.289%	1	376	-92.150%
2026-02-02	28.3500	28.3500	28.3500	28.3500	-10.143%	45	375	-91.499%
2026-01-30	29.3400	31.5500	29.3400	31.5500	+16.982%	2	330	-92.361%
2026-01-23	26.5000	27.1000	26.5000	26.9700	-2.741%	32	329	-91.064%
2026-01-22	27.6000	27.7300	27.6000	27.7300	-1.317%	5	323	-91.309%
2026-01-21	28.0900	28.1000	28.0900	28.1000	-4.681%	6	319	-91.423%
2026-01-15	30.2000	30.2000	29.4000	29.4800	-9.125%	18	313	-91.825%
2026-01-14	32.6000	32.6000	32.4400	32.4400	+0.093%	2	309	-92.571%
2026-01-13	32.7000	32.7000	32.4100	32.4100	-8.446%	10	309	-92.564%
2026-01-12	35.4000	35.4000	35.4000	35.4000	-1.420%	3	309	-93.192%
2026-01-09	35.8500	35.9100	35.7800	35.9100	+9.549%	15	306	-93.289%
2026-01-02	32.7800	32.7800	32.7800	32.7800	-5.940%	1	302	-92.648%
2025-12-31	34.8500	34.8500	34.8500	34.8500	-0.029%	1	302	-93.085%
2025-12-23	34.7500	34.8600	34.7500	34.8600	-10.501%	12	302	-93.087%
2025-12-18	38.9500	38.9500	38.9500	38.9500	-2.381%	1	302	-93.813%
2025-12-17	39.9000	39.9000	39.7900	39.9000	+7.838%	23	302	-93.960%
2025-12-03	37.3500	37.3500	36.9500	37.0000	-1.543%	19	280	-93.486%
2025-11-28	37.5800	37.5800	37.5800	37.5800	-2.364%	1	273	-93.587%
2025-11-26	38.4100	38.9000	38.3900	38.4900	-12.523%	30	242	-93.739%
2025-11-25	44.0000	44.0000	44.0000	44.0000	+9.726%	1	242	-94.523%
2025-11-24	40.1000	40.1000	40.1000	40.1000	-5.491%	30	241	-93.990%
2025-11-21	45.5500	45.7500	42.4300	42.4300	+11.482%	22	211	-94.320%
2025-11-20	37.6200	38.2000	37.6200	38.0600	+24.460%	100	196	-93.668%
2025-11-12	30.5800	30.5800	30.5800	30.5800	-7.919%	15	117	-92.119%
2025-11-11	33.2100	33.2100	33.2100	33.2100	+1.902%	1	132	-92.743%
2025-11-10	33.1400	33.1400	32.5900	32.5900	-2.337%	16	131	-92.605%
2025-11-06	33.3700	33.3700	33.3700	33.3700	-3.555%	1	119	-92.778%
2025-10-22	34.9500	35.1000	34.5000	34.6000	-1.001%	88	118	-93.035%
2025-10-17	34.6000	34.9500	34.6000	34.9500	+5.303%	10	52	-93.104%
2025-10-15	33.1900	33.1900	33.1900	33.1900	-2.526%	1	58	-92.739%
2025-10-14	34.0500	34.0500	34.0500	34.0500	-2.014%	1	59	-92.922%
2025-10-13	34.7500	34.7500	34.7500	34.7500	+8.594%	1	58	-93.065%
2025-10-09	32.9100	32.9100	32.0000	32.0000	+0.376%	3	58	-92.469%
2025-10-08	32.6000	32.6000	31.8800	31.8800	-5.344%	8	55	-92.440%
2025-10-07	33.4200	33.6800	33.4200	33.6800	-6.444%	24	43	-92.844%
2025-10-06	33.3000	36.0000	33.3000	36.0000	-29.273%	26	43	-93.306%
2025-09-17	50.9000	50.9000	50.9000	50.9000	-3.962%	10	33	-95.265%
2025-09-09	53.0000	53.0000	53.0000	53.0000	+1.669%	10	43	-95.453%
2025-09-02	52.1300	52.1300	52.1300	52.1300	+7.043%	1	43	-95.377%
2025-08-20	48.7000	48.7000	48.7000	48.7000	+9.561%	10	43	-95.051%
2025-08-18	44.4500	44.4500	44.4500	44.4500	+9.080%	1	43	-94.578%
2025-08-13	40.7500	40.7500	40.7500	40.7500	-6.537%	1	42	-94.086%
2025-08-11	43.6000	43.6000	43.6000	43.6000	-14.055%	10	42	-94.472%
2025-08-06	50.7300	50.7300	50.7300	50.7300	+17.159%	1	34	-95.249%
2025-07-30	43.3000	43.3000	43.3000	43.3000	-1.591%	1	33	-94.434%
2025-07-29	43.0000	44.0000	43.0000	44.0000	-2.439%	4	34	-94.523%
2025-07-28	44.9000	45.1000	44.9000	45.1000	-6.042%	32	33	-94.656%
2025-07-25	48.0000	48.0000	48.0000	48.0000	-9.091%	1	6	-94.979%
2025-07-15	52.8000	52.8000	52.8000	52.8000	0.000%	5	5	-95.436%