Dark

AMD20270617P195
AMD Jun 17 2027 195.00 Put (AMD270617P00195000)
option OPRA

EOD

Aug 31, 2026

3.06-17.297%(-0.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.0600	3.0600	3.0600	3.0600	-17.297%	4	589	0.000%
2026-08-25	3.7000	3.7000	3.7000	3.7000	-18.681%	1	589	-17.297%
2026-08-17	4.5500	4.5500	4.5500	4.5500	-3.191%	1	588	-32.747%
2026-08-14	4.9500	4.9500	4.7000	4.7000	-5.812%	6	589	-34.894%
2026-08-13	4.9900	4.9900	4.9900	4.9900	+3.099%	3	591	-38.677%
2026-08-12	4.8400	4.8400	4.8400	4.8400	-3.200%	1	588	-36.777%
2026-08-11	5.0000	5.0000	5.0000	5.0000	-11.504%	1	587	-38.800%
2026-08-10	6.3000	6.3000	5.6500	5.6500	-8.576%	7	587	-45.841%
2026-08-07	6.0800	6.1800	6.0800	6.1800	-5.505%	2	585	-50.485%
2026-08-06	6.6500	6.6500	6.5400	6.5400	-10.899%	2	585	-53.211%
2026-08-05	7.3400	7.3400	7.3400	7.3400	+7.625%	1	586	-58.311%
2026-08-04	6.8200	6.8200	6.8200	6.8200	-32.475%	6	585	-55.132%
2026-07-28	10.4000	10.4000	10.1000	10.1000	+1.000%	22	585	-69.703%
2026-07-20	10.0000	10.0000	10.0000	10.0000	-5.482%	1	563	-69.400%
2026-07-17	10.6000	10.7200	10.4800	10.5800	-2.488%	10	564	-71.078%
2026-07-07	10.8500	10.8500	10.8500	10.8500	+14.815%	2	568	-71.797%
2026-07-06	9.4500	9.4500	9.4500	9.4500	+8.997%	2	567	-67.619%
2026-06-30	8.6700	8.6700	8.6700	8.6700	-13.300%	6	565	-64.706%
2026-06-24	10.0000	10.0000	10.0000	10.0000	-16.388%	2	565	-69.400%
2026-06-05	11.5000	11.9600	11.5000	11.9600	+13.905%	3	563	-74.415%
2026-06-03	10.5500	10.5500	10.5000	10.5000	-3.934%	2	562	-70.857%
2026-06-01	11.0000	11.0000	10.9300	10.9300	-3.103%	7	564	-72.004%
2026-05-27	11.2800	11.2800	11.2800	11.2800	-4.488%	3	563	-72.872%
2026-05-22	11.8400	11.8400	11.8100	11.8100	-6.121%	2	565	-74.090%
2026-05-20	12.5800	12.5800	12.5800	12.5800	-4.985%	1	565	-75.676%
2026-05-18	13.0500	13.2500	13.0500	13.2400	+4.416%	6	569	-76.888%
2026-05-15	12.6800	12.6800	12.6800	12.6800	-2.085%	1	569	-75.868%
2026-05-12	12.9500	12.9500	12.9500	12.9500	+14.097%	1	570	-76.371%
2026-05-11	11.3500	11.3500	11.3500	11.3500	-1.304%	1	571	-73.040%
2026-05-08	11.6500	11.6500	11.5000	11.5000	-3.685%	2	570	-73.391%
2026-05-07	11.9400	11.9400	11.9400	11.9400	-0.913%	1	570	-74.372%
2026-05-06	11.3000	12.6000	11.1000	12.0500	-18.250%	31	570	-74.606%
2026-05-05	15.3600	15.3600	14.7400	14.7400	-8.561%	11	593	-79.240%
2026-05-04	16.1200	16.1200	16.1200	16.1200	+6.403%	1	591	-81.017%
2026-05-01	15.1500	15.1500	15.1500	15.1500	-4.296%	4	592	-79.802%
2026-04-30	15.8300	15.8300	15.8300	15.8300	-6.053%	4	592	-80.670%
2026-04-29	17.2300	17.2300	16.8500	16.8500	+0.417%	4	590	-81.840%
2026-04-27	17.4100	17.4100	16.7800	16.7800	+0.359%	17	589	-81.764%
2026-04-24	17.4500	18.4200	16.7200	16.7200	-19.422%	16	599	-81.699%
2026-04-23	21.0700	21.0700	20.7500	20.7500	-3.712%	3	596	-85.253%
2026-04-22	20.9500	21.5500	20.9500	21.5500	-5.524%	3	596	-85.800%
2026-04-21	22.8100	22.8100	22.8100	22.8100	-1.892%	1	594	-86.585%
2026-04-20	23.2500	23.2500	23.2500	23.2500	+1.087%	2	594	-86.839%
2026-04-17	22.9200	23.0000	22.9200	23.0000	-2.954%	3	594	-86.696%
2026-04-16	23.7000	23.7000	23.7000	23.7000	-11.103%	1	595	-87.089%
2026-04-14	28.2000	28.2000	26.6600	26.6600	-7.655%	374	595	-88.522%
2026-04-13	29.2000	29.2000	28.8700	28.8700	-1.468%	16	321	-89.401%
2026-04-10	28.0600	29.3500	28.0600	29.3000	-6.450%	27	316	-89.556%
2026-04-09	31.7000	31.7000	31.3200	31.3200	-2.672%	3	303	-90.230%
2026-04-08	32.1800	32.1800	32.1800	32.1800	-8.057%	4	305	-90.491%
2026-04-07	35.0000	35.0000	35.0000	35.0000	-4.891%	1	305	-91.257%
2026-04-02	37.2300	37.2300	36.8000	36.8000	-2.387%	3	305	-91.685%
2026-04-01	37.7000	37.7000	37.7000	37.7000	-9.852%	1	305	-91.883%
2026-03-31	41.8200	41.8200	41.8200	41.8200	+2.199%	1	306	-92.683%
2026-03-30	40.9200	40.9200	40.9200	40.9200	-1.374%	4	305	-92.522%
2026-03-27	42.3300	42.3300	41.4900	41.4900	+17.970%	5	305	-92.625%
2026-03-25	35.2000	35.2000	35.1500	35.1700	-8.292%	14	301	-91.299%
2026-03-23	38.3500	38.3500	38.3500	38.3500	-2.911%	8	301	-92.021%
2026-03-20	39.5000	39.5000	39.5000	39.5000	-3.423%	24	304	-92.253%
2026-03-19	41.5600	41.5600	40.9000	40.9000	+0.024%	2	286	-92.518%
2026-03-18	41.1900	41.2500	40.8200	40.8900	-1.825%	8	286	-92.517%
2026-03-17	42.0900	42.0900	41.6500	41.6500	-0.192%	8	285	-92.653%
2026-03-10	41.0000	41.7300	40.7500	41.7300	-7.431%	4	282	-92.667%
2026-03-09	45.0800	45.0800	45.0800	45.0800	+1.646%	1	281	-93.212%
2026-03-06	43.8700	44.3500	42.4000	44.3500	+3.816%	10	281	-93.100%
2026-03-05	43.0900	43.0900	42.7200	42.7200	+0.518%	2	273	-92.837%
2026-03-04	42.5000	42.5000	42.5000	42.5000	-5.932%	1	272	-92.800%
2026-03-03	45.1800	45.1800	45.1800	45.1800	+15.995%	1	271	-93.227%
2026-02-24	38.9500	38.9500	38.9500	38.9500	-8.718%	1	271	-92.144%
2026-02-20	41.1000	42.6700	41.1000	42.6700	+10.975%	9	271	-92.829%
2026-02-09	38.4500	38.4500	38.4500	38.4500	-6.901%	30	271	-92.042%
2026-02-06	41.3300	41.3300	41.2300	41.3000	-9.330%	5	289	-92.591%
2026-02-05	44.9100	47.0700	44.9100	45.5500	+3.853%	168	286	-93.282%
2026-02-04	40.5400	43.8600	40.5400	43.8600	+40.217%	49	139	-93.023%
2026-02-02	31.2800	31.2800	31.2800	31.2800	+2.557%	1	121	-90.217%
2026-01-27	30.3500	30.5000	30.3500	30.5000	-2.369%	4	122	-89.967%
2026-01-21	29.8200	31.3200	29.8200	31.2400	-4.785%	13	122	-90.205%
2026-01-20	32.8100	32.8100	32.8100	32.8100	+2.756%	3	122	-90.674%
2026-01-15	31.7200	31.9300	31.7200	31.9300	-7.476%	18	125	-90.417%
2026-01-13	34.5000	34.5100	34.5000	34.5100	-7.924%	2	125	-91.133%
2026-01-12	37.4800	37.4800	37.4800	37.4800	-6.065%	1	125	-91.836%
2026-01-07	39.9000	39.9000	39.9000	39.9000	+4.724%	23	125	-92.331%
2026-01-06	38.1000	38.1000	38.1000	38.1000	+4.326%	1	102	-91.969%
2026-01-05	36.5200	36.5200	36.5200	36.5200	+3.018%	3	99	-91.621%
2026-01-02	35.1800	35.4500	35.1800	35.4500	-4.653%	5	99	-91.368%
2025-12-24	37.1800	37.1800	37.1800	37.1800	-0.054%	3	99	-91.770%
2025-12-23	37.2000	37.2000	37.2000	37.2000	-1.090%	3	99	-91.774%
2025-12-22	37.6100	37.6100	37.6100	37.6100	-9.373%	1	96	-91.864%
2025-12-18	41.5000	41.5000	41.5000	41.5000	-2.582%	1	96	-92.627%
2025-12-17	40.4200	42.6000	40.3900	42.6000	+6.367%	22	96	-92.817%
2025-12-16	40.8200	41.0600	40.0500	40.0500	+3.355%	5	96	-92.360%
2025-12-05	38.9000	38.9000	38.7500	38.7500	-2.393%	18	93	-92.103%
2025-12-04	40.0000	40.0000	39.7000	39.7000	+2.903%	2	93	-92.292%
2025-12-01	38.9000	38.9000	38.5800	38.5800	-3.791%	3	91	-92.068%
2025-11-28	40.1000	40.1000	40.1000	40.1000	-14.426%	1	91	-92.369%
2025-11-25	46.8600	46.8600	46.8600	46.8600	+38.803%	1	91	-93.470%
2025-11-13	33.7600	33.7600	33.7600	33.7600	+4.037%	22	90	-90.936%
2025-11-12	32.4500	32.4500	32.4500	32.4500	-9.610%	20	84	-90.570%
2025-11-11	35.8500	35.9000	35.8500	35.9000	-0.774%	36	69	-91.476%
2025-11-06	35.6400	36.1800	35.6400	36.1800	+12.012%	2	69	-91.542%
2025-11-05	32.3000	32.3000	32.3000	32.3000	-1.674%	1	70	-90.526%
2025-11-03	32.8500	32.8500	32.8500	32.8500	+2.656%	1	70	-90.685%
2025-10-30	32.0000	32.0000	32.0000	32.0000	+2.073%	1	70	-90.438%
2025-10-29	31.1600	31.3500	31.1600	31.3500	-1.104%	45	70	-90.239%
2025-10-28	31.8600	31.8600	31.7000	31.7000	-2.130%	4	104	-90.347%
2025-10-27	32.5700	32.5700	32.3900	32.3900	-4.651%	9	91	-90.553%
2025-10-20	33.9700	33.9700	33.9700	33.9700	-3.931%	8	91	-90.992%
2025-10-16	35.4700	35.4700	35.3600	35.3600	+0.312%	20	99	-91.346%
2025-10-15	35.3000	35.3000	35.1800	35.2500	-8.203%	58	79	-91.319%
2025-10-13	38.4000	38.4000	38.4000	38.4000	-0.647%	8	31	-92.031%
2025-10-10	38.1300	38.6500	38.1300	38.6500	+10.777%	3	23	-92.083%
2025-10-08	34.8900	34.8900	34.8900	34.8900	-7.576%	13	23	-91.230%
2025-10-06	37.7500	37.7500	37.7500	37.7500	-29.571%	20	10	-91.894%
2025-09-24	53.5500	53.6000	53.5500	53.6000	-0.649%	2	2	-94.291%
2025-09-15	53.9500	53.9500	53.9500	53.9500	+11.883%	1	1	-94.328%
2025-08-05	48.2200	48.2200	48.2200	48.2200	-15.492%	3	3	-93.654%
2025-07-15	57.0600	57.0600	57.0600	57.0600	0.000%	3	3	-94.637%