Dark

AMD20270617P200
AMD Jun 17 2027 200.00 Put (AMD270617P00200000)
option OPRA

EOD

Sep 3, 2026

2.88-13.253%(-0.44)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.0500	3.0500	2.8800	2.8800	-13.253%	7	2,082	0.000%
2026-09-02	3.3200	3.3200	3.3200	3.3200	-7.778%	5	2,082	-13.253%
2026-08-27	3.8000	3.8000	3.6000	3.6000	-0.277%	7	2,084	-20.000%
2026-08-26	3.6100	3.6100	3.6100	3.6100	-9.750%	5	2,079	-20.222%
2026-08-25	4.0000	4.0000	4.0000	4.0000	-16.667%	1	2,079	-28.000%
2026-08-24	4.8000	4.8000	4.8000	4.8000	+0.209%	1	2,079	-40.000%
2026-08-21	4.7900	4.7900	4.7900	4.7900	-2.045%	1	2,078	-39.875%
2026-08-19	5.1500	5.1500	4.8900	4.8900	-5.962%	11	2,077	-41.104%
2026-08-18	5.3000	5.3000	5.1100	5.2000	+11.588%	9	2,079	-44.615%
2026-08-17	4.8500	4.8500	4.6600	4.6600	-13.704%	2	2,078	-38.197%
2026-08-14	5.4000	5.4000	5.4000	5.4000	0.000%	1	2,078	-46.667%
2026-08-13	5.3700	5.4000	5.3700	5.4000	+3.846%	15	2,079	-46.667%
2026-08-12	5.2300	5.2300	5.1000	5.2000	-5.967%	10	2,072	-44.615%
2026-08-11	5.9000	5.9000	5.5100	5.5300	-16.212%	4	2,074	-47.920%
2026-08-10	6.6000	6.6000	6.6000	6.6000	-2.941%	1	2,076	-56.364%
2026-08-07	6.9900	7.0500	6.8000	6.8000	-2.996%	11	2,075	-57.647%
2026-08-06	8.0200	8.0200	7.0100	7.0100	-8.843%	4	2,080	-58.916%
2026-08-05	7.8000	7.8000	7.6900	7.6900	+6.806%	2	2,080	-62.549%
2026-08-04	7.3800	8.2000	7.2000	7.2000	-14.286%	17	2,078	-60.000%
2026-08-03	9.2500	9.2500	8.4000	8.4000	-4.219%	2	2,085	-65.714%
2026-07-31	8.1500	8.7700	8.0000	8.7700	-0.341%	11	2,085	-67.161%
2026-07-30	9.9000	9.9000	8.6000	8.8000	-21.429%	20	2,081	-67.273%
2026-07-29	11.3000	11.8500	11.2000	11.2000	+3.704%	10	2,091	-74.286%
2026-07-28	11.3500	11.3500	10.8000	10.8000	+5.882%	24	2,091	-73.333%
2026-07-27	10.0500	11.1400	10.0000	10.2000	+9.560%	28	2,068	-71.765%
2026-07-24	9.5800	9.9500	9.3100	9.3100	-4.021%	14	2,053	-69.066%
2026-07-23	9.7200	9.7200	9.2000	9.7000	+3.412%	6	2,052	-70.309%
2026-07-22	9.4000	9.4000	9.1400	9.3800	-1.780%	271	2,049	-69.296%
2026-07-21	9.9500	9.9500	9.5500	9.5500	-11.410%	142	1,811	-69.843%
2026-07-20	10.4700	10.7800	10.4700	10.7800	-3.750%	10	1,814	-73.284%
2026-07-17	13.4000	13.4000	11.2000	11.2000	+0.901%	32	1,809	-74.286%
2026-07-16	11.2000	11.4000	11.1000	11.1000	+9.901%	7	1,824	-74.054%
2026-07-15	10.5300	10.5300	10.1000	10.1000	+6.316%	2	1,821	-71.485%
2026-07-10	9.8000	9.8000	9.5000	9.5000	-5.567%	3	1,821	-69.684%
2026-07-09	10.0600	10.0600	10.0600	10.0600	-11.754%	2	1,823	-71.372%
2026-07-08	11.4700	11.4700	11.4000	11.4000	+2.888%	2	1,823	-74.737%
2026-07-07	11.7000	11.7500	11.0800	11.0800	+8.627%	13	1,823	-74.007%
2026-07-06	10.2000	10.2000	10.2000	10.2000	-6.250%	1	1,828	-71.765%
2026-07-02	9.6000	10.8800	9.6000	10.8800	+13.333%	5	1,824	-73.529%
2026-07-01	9.3800	9.6000	9.3800	9.6000	+0.524%	4	1,824	-70.000%
2026-06-30	9.7000	9.7000	9.1600	9.5500	-4.500%	18	1,823	-69.843%
2026-06-29	10.7500	10.7500	10.0000	10.0000	-5.303%	4	1,837	-71.200%
2026-06-26	10.7500	10.9000	10.5600	10.5600	+1.538%	8	1,836	-72.727%
2026-06-25	11.1500	11.1500	10.4000	10.4000	-6.306%	2	1,834	-72.308%
2026-06-24	10.2000	11.1000	10.2000	11.1000	-2.203%	25	1,834	-74.054%
2026-06-23	11.3500	11.3500	11.3500	11.3500	+8.612%	1	1,829	-74.626%
2026-06-22	10.2000	10.6000	10.2000	10.4500	-8.333%	32	1,828	-72.440%
2026-06-17	11.5000	11.5000	11.4000	11.4000	-0.870%	2	1,858	-74.737%
2026-06-16	11.5000	11.5000	11.5000	11.5000	+6.089%	1	1,857	-74.957%
2026-06-15	10.8400	10.8600	10.6200	10.8400	-9.667%	22	1,856	-73.432%
2026-06-12	11.8900	12.0000	11.8900	12.0000	-5.138%	6	1,870	-76.000%
2026-06-11	12.6500	12.6500	12.6500	12.6500	-11.538%	3	1,867	-77.233%
2026-06-10	14.0500	14.3000	14.0500	14.3000	-3.704%	93	1,867	-79.860%
2026-06-09	12.5000	15.1000	12.5000	14.8500	+17.391%	366	1,867	-80.606%
2026-06-08	13.0000	13.0000	12.4000	12.6500	-5.597%	25	2,016	-77.233%
2026-06-05	11.3500	13.4000	11.3500	13.4000	+13.559%	73	2,037	-78.507%
2026-06-04	12.3000	12.3000	11.7400	11.8000	+7.960%	32	2,094	-75.593%
2026-06-03	10.3000	11.1900	10.3000	10.9300	-3.274%	7	2,100	-73.651%
2026-06-02	11.4500	11.6000	11.3000	11.3000	-2.586%	19	2,105	-74.513%
2026-06-01	11.6000	11.6000	11.6000	11.6000	+2.655%	1	2,102	-75.172%
2026-05-29	11.2000	11.3000	11.2000	11.3000	0.000%	4	2,101	-74.513%
2026-05-28	11.6200	11.6200	11.2500	11.3000	-5.122%	24	2,101	-74.513%
2026-05-27	12.0400	12.1500	11.8900	11.9100	-0.750%	6	2,101	-75.819%
2026-05-26	12.0000	12.0500	11.8600	12.0000	-5.882%	114	2,101	-76.000%
2026-05-22	12.3300	12.8000	12.3300	12.7500	-3.774%	3	2,103	-77.412%
2026-05-21	13.2000	13.4000	13.1000	13.2500	-1.852%	34	2,072	-78.264%
2026-05-20	13.5000	13.5000	13.5000	13.5000	-4.795%	3	2,072	-78.667%
2026-05-19	15.0000	15.2800	14.1800	14.1800	+1.286%	47	2,061	-79.690%
2026-05-18	14.3500	14.3500	14.0000	14.0000	+2.941%	2	2,061	-79.429%
2026-05-15	13.8000	13.8000	13.3200	13.6000	+6.084%	21	2,061	-78.824%
2026-05-14	12.7300	12.8400	12.6800	12.8200	-1.385%	6	2,055	-77.535%
2026-05-13	12.8000	13.0000	12.8000	13.0000	+1.404%	49	2,064	-77.846%
2026-05-12	12.8200	12.8200	12.8200	12.8200	+4.653%	1	2,064	-77.535%
2026-05-11	12.1300	12.4000	12.1300	12.2500	-1.210%	12	2,064	-76.490%
2026-05-08	12.6500	12.7800	12.3000	12.4000	-8.148%	226	2,074	-76.774%
2026-05-07	12.8000	13.6000	12.8000	13.5000	+5.717%	16	1,887	-78.667%
2026-05-06	12.3000	13.6000	12.1000	12.7700	-21.319%	1,141	1,882	-77.447%
2026-05-05	16.6200	16.6600	15.9500	16.2300	-7.574%	126	1,348	-82.255%
2026-05-04	17.4000	18.0000	17.4000	17.5600	+8.062%	257	1,402	-83.599%
2026-05-01	17.1500	17.1500	16.2500	16.2500	-5.413%	5	1,444	-82.277%
2026-04-30	17.6000	17.6000	17.0000	17.1800	-5.449%	5	1,444	-83.236%
2026-04-29	19.3300	19.3300	18.1700	18.1700	-5.117%	18	1,448	-84.150%
2026-04-28	19.6600	19.6600	19.1500	19.1500	+4.932%	4	1,461	-84.961%
2026-04-27	18.8200	19.2000	18.1300	18.2500	+2.184%	39	1,460	-84.219%
2026-04-24	19.1500	19.4500	17.7300	17.8600	-24.322%	216	1,442	-83.875%
2026-04-23	22.1000	23.6000	22.1000	23.6000	+3.645%	2	1,420	-87.797%
2026-04-22	23.6700	23.6700	22.7700	22.7700	-7.739%	14	1,421	-87.352%
2026-04-21	24.9500	24.9500	24.3500	24.6800	-2.796%	10	1,413	-88.331%
2026-04-20	24.8500	25.5000	24.8500	25.3900	+1.804%	9	1,414	-88.657%
2026-04-17	24.5000	24.9400	24.4100	24.9400	+0.362%	4	1,408	-88.452%
2026-04-16	26.0000	26.2700	24.8500	24.8500	-11.408%	7	1,407	-88.410%
2026-04-15	28.1000	28.3000	27.9000	28.0500	-0.708%	73	1,407	-89.733%
2026-04-14	30.3000	30.4200	28.0600	28.2500	-7.133%	53	1,431	-89.805%
2026-04-13	30.4200	30.4200	30.4200	30.4200	-1.997%	1	1,428	-90.533%
2026-04-10	31.3000	31.4200	30.5500	31.0400	-6.982%	6	1,428	-90.722%
2026-04-09	33.3700	33.3700	33.3700	33.3700	-2.711%	1	1,427	-91.369%
2026-04-08	33.7600	34.5400	33.7600	34.3000	-9.259%	12	1,428	-91.603%
2026-04-07	38.1000	38.1000	37.8000	37.8000	+0.612%	2	1,423	-92.381%
2026-04-06	36.1200	38.1500	36.1200	37.5700	-4.645%	6	1,422	-92.334%
2026-04-02	41.1500	41.2000	39.4000	39.4000	-2.014%	52	1,395	-92.690%
2026-04-01	40.2100	40.2700	40.2100	40.2100	-13.322%	3	1,395	-92.838%
2026-03-30	43.4900	46.3900	43.1700	46.3900	+5.050%	13	1,396	-93.792%
2026-03-27	45.5400	45.7000	44.1500	44.1600	+3.105%	13	1,405	-93.478%
2026-03-26	41.6000	42.8300	41.6000	42.8300	+12.267%	14	1,394	-93.276%
2026-03-25	39.2700	39.2700	37.1500	38.1500	-9.597%	610	1,390	-92.451%
2026-03-24	42.2000	42.2000	42.2000	42.2000	+4.043%	5	1,646	-93.175%
2026-03-23	41.5500	41.5500	40.5600	40.5600	-4.181%	42	1,641	-92.899%
2026-03-20	42.3300	42.3300	42.3300	42.3300	+1.268%	1	1,648	-93.196%
2026-03-19	43.7800	43.8000	41.8000	41.8000	-2.610%	6	1,648	-93.110%
2026-03-18	43.5700	43.5700	42.9200	42.9200	-5.379%	38	1,650	-93.290%
2026-03-17	44.7800	45.3600	44.7800	45.3600	+1.318%	39	1,624	-93.651%
2026-03-16	45.3600	45.3600	44.4200	44.7700	-4.907%	5	1,595	-93.567%
2026-03-13	46.9900	47.0900	46.9900	47.0800	+1.773%	5	1,594	-93.883%
2026-03-12	45.8000	46.3300	45.8000	46.2600	+5.737%	3	1,589	-93.774%
2026-03-11	42.7000	43.7500	42.7000	43.7500	-1.018%	6	1,588	-93.417%
2026-03-10	42.9500	44.2000	42.9500	44.2000	-5.109%	9	1,587	-93.484%
2026-03-09	46.5800	46.5800	46.5800	46.5800	+1.814%	1	1,583	-93.817%
2026-03-06	45.7500	45.7500	45.7500	45.7500	+2.578%	1	1,584	-93.705%
2026-03-05	43.8600	44.6000	43.8600	44.6000	+1.249%	7	1,583	-93.543%
2026-03-04	45.6600	45.7300	43.7500	44.0500	-8.420%	37	1,576	-93.462%
2026-03-02	48.1000	48.1000	48.1000	48.1000	+3.352%	1	1,577	-94.012%
2026-02-27	46.2000	46.5400	46.2000	46.5400	+4.000%	2	1,577	-93.812%
2026-02-26	44.7500	44.7500	44.7500	44.7500	+5.047%	1	1,578	-93.564%
2026-02-25	42.3500	42.6000	42.3500	42.6000	+0.495%	2	1,577	-93.239%
2026-02-24	40.9600	42.7300	40.9600	42.3900	-10.115%	3	1,577	-93.206%
2026-02-23	47.1600	47.1600	47.1600	47.1600	+4.753%	20	1,576	-93.893%
2026-02-20	44.8000	45.0200	43.8800	45.0200	-2.554%	21	1,566	-93.603%
2026-02-18	46.0200	46.2000	44.8900	46.2000	-3.145%	124	1,545	-93.766%
2026-02-17	47.7000	47.7000	47.7000	47.7000	+8.261%	1	1,537	-93.962%
2026-02-13	44.0600	44.0600	44.0600	44.0600	+0.617%	1	1,537	-93.463%
2026-02-12	40.4300	43.7900	40.4300	43.7900	+7.328%	150	1,537	-93.423%
2026-02-10	40.8000	40.8000	40.8000	40.8000	-0.851%	60	1,503	-92.941%
2026-02-09	43.6400	43.6400	40.7600	41.1500	-6.050%	7	1,545	-93.001%
2026-02-06	45.3200	45.3200	43.1000	43.8000	-11.102%	45	1,546	-93.425%
2026-02-05	47.0000	49.7900	47.0000	49.2700	+8.214%	19	1,572	-94.155%
2026-02-04	40.4900	47.0300	40.4900	45.5300	+28.980%	125	1,555	-93.675%
2026-02-03	34.3000	35.9000	34.1000	35.3000	+5.594%	120	1,499	-91.841%
2026-02-02	32.6000	33.4300	32.5200	33.4300	-4.486%	6	1,419	-91.385%
2026-01-30	34.3500	35.0000	34.3500	35.0000	+7.593%	3	1,421	-91.771%
2026-01-29	32.3300	32.6000	32.3300	32.5300	+0.401%	3	1,420	-91.147%
2026-01-28	31.7000	32.4000	31.7000	32.4000	+0.310%	2	1,418	-91.111%
2026-01-27	32.4000	32.4000	32.3000	32.3000	-0.920%	21	1,418	-91.084%
2026-01-26	32.5000	32.6500	31.9900	32.6000	+5.161%	7	1,397	-91.166%
2026-01-23	30.7500	31.1000	30.3500	31.0000	-2.516%	49	1,393	-90.710%
2026-01-22	31.4000	32.0000	31.3700	31.8000	-5.046%	71	1,424	-90.943%
2026-01-21	32.1500	33.5900	32.1500	33.4900	-7.614%	13	1,354	-91.400%
2026-01-20	36.6000	36.6000	35.1900	36.2500	+2.199%	10	1,351	-92.055%
2026-01-16	35.2500	35.4700	35.2500	35.4700	+0.710%	2	1,346	-91.880%
2026-01-15	34.1500	35.2200	33.9100	35.2200	-5.879%	32	1,346	-91.823%
2026-01-13	37.6500	37.6500	36.9000	37.4200	-7.399%	55	1,325	-92.304%
2026-01-12	40.4100	40.4100	40.4100	40.4100	-2.627%	6	1,331	-92.873%
2026-01-09	41.5000	41.5000	41.5000	41.5000	-2.238%	1	1,331	-93.060%
2026-01-08	42.5300	42.5400	42.4500	42.4500	+1.921%	4	1,330	-93.216%
2026-01-07	42.8500	43.0200	41.6200	41.6500	+2.334%	137	1,326	-93.085%
2026-01-06	39.7500	42.0000	39.7500	40.7000	+4.305%	42	1,269	-92.924%
2026-01-05	36.1700	39.0200	36.1700	39.0200	+3.091%	8	1,227	-92.619%
2026-01-02	38.9300	38.9300	37.8500	37.8500	-5.775%	5	1,227	-92.391%
2025-12-31	39.9500	40.1700	39.9500	40.1700	+0.100%	3	1,222	-92.830%
2025-12-30	40.1300	40.1300	40.1300	40.1300	-0.224%	1	1,222	-92.823%
2025-12-26	40.2200	40.2200	40.2200	40.2200	+0.903%	1	1,222	-92.839%
2025-12-24	39.8600	39.8600	39.8600	39.8600	+0.226%	2	1,219	-92.775%
2025-12-23	39.7700	39.7700	39.7700	39.7700	-0.075%	1	1,219	-92.758%
2025-12-22	40.3000	40.3000	39.8000	39.8000	-1.607%	2	1,218	-92.764%
2025-12-19	42.6300	42.6300	40.4500	40.4500	-8.005%	2	1,218	-92.880%
2025-12-18	43.9700	43.9700	43.9700	43.9700	-3.256%	1	1,218	-93.450%
2025-12-17	43.4900	45.4500	43.4900	45.4500	+5.452%	23	1,217	-93.663%
2025-12-16	43.9200	43.9200	43.1000	43.1000	-1.621%	33	1,197	-93.318%
2025-12-15	42.7700	43.8100	42.7700	43.8100	+0.597%	2	1,181	-93.426%
2025-12-12	41.2900	43.5500	41.2900	43.5500	+5.832%	201	1,181	-93.387%
2025-12-11	41.1500	41.1500	41.1500	41.1500	+3.262%	4	981	-93.001%
2025-12-10	40.4600	40.4700	39.8500	39.8500	-1.141%	8	981	-92.773%
2025-12-09	40.0000	40.3100	39.9500	40.3100	-3.795%	8	989	-92.855%
2025-12-04	41.6000	42.1300	41.6000	41.9000	+0.504%	4	990	-93.126%
2025-12-02	39.6000	41.6900	39.6000	41.6900	+1.510%	102	988	-93.092%
2025-12-01	41.0700	41.0700	41.0700	41.0700	-3.022%	2	887	-92.988%
2025-11-28	43.0500	43.0500	42.3500	42.3500	-1.626%	3	889	-93.200%
2025-11-26	44.4500	44.4500	43.0500	43.0500	-6.209%	34	862	-93.310%
2025-11-25	49.0000	49.2600	45.9000	45.9000	+4.866%	12	862	-93.725%
2025-11-24	45.3700	45.3700	43.7700	43.7700	-9.191%	81	857	-93.420%
2025-11-21	49.8000	51.5900	47.7200	48.2000	-0.925%	52	855	-94.025%
2025-11-20	42.6700	48.6500	42.6700	48.6500	+15.833%	106	826	-94.080%
2025-11-19	42.0000	42.0000	42.0000	42.0000	+4.218%	1	724	-93.143%
2025-11-18	40.8500	40.8500	40.2000	40.3000	+6.053%	8	724	-92.854%
2025-11-14	40.0000	40.0000	37.4500	38.0000	+2.288%	3	719	-92.421%
2025-11-13	36.2000	37.1500	36.2000	37.1500	-4.499%	3	716	-92.248%
2025-11-06	37.9400	38.9000	37.9400	38.9000	+10.355%	11	714	-92.596%
2025-11-04	35.1900	35.2700	35.1900	35.2500	-1.674%	23	712	-91.830%
2025-10-31	34.1500	35.8500	34.1500	35.8500	+3.523%	105	707	-91.967%
2025-10-30	34.1000	34.6300	34.1000	34.6300	+3.683%	2	778	-91.684%
2025-10-29	33.4000	33.4000	33.4000	33.4000	-0.978%	11	777	-91.377%
2025-10-28	33.7300	33.7300	33.7300	33.7300	-2.514%	1	777	-91.462%
2025-10-27	34.5700	34.6000	34.5700	34.6000	-7.239%	4	776	-91.676%
2025-10-23	37.3000	37.3000	37.3000	37.3000	-5.089%	1	776	-92.279%
2025-10-22	39.3000	39.3000	39.3000	39.3000	+7.967%	1	777	-92.672%
2025-10-21	36.4000	36.4000	36.4000	36.4000	+0.525%	1	776	-92.088%
2025-10-20	37.3300	37.3300	36.2100	36.2100	-7.273%	2	776	-92.046%
2025-10-17	39.0500	39.0500	39.0500	39.0500	+2.628%	1	776	-92.625%
2025-10-16	38.0500	38.0500	38.0500	38.0500	+1.467%	1	777	-92.431%
2025-10-15	37.3500	38.7000	37.1700	37.5000	-7.132%	22	776	-92.320%
2025-10-13	41.0000	41.0000	40.2000	40.3800	-2.933%	5	779	-92.868%
2025-10-10	39.7500	41.6000	39.7500	41.6000	+11.828%	502	776	-93.077%
2025-10-09	36.0000	37.6900	36.0000	37.2000	-0.134%	165	332	-92.258%
2025-10-08	37.4500	37.4500	36.3500	37.2500	-3.871%	17	167	-92.268%
2025-10-07	38.7500	38.7500	38.7500	38.7500	-4.885%	5	157	-92.568%
2025-10-06	38.2200	40.9500	38.1000	40.7400	-31.816%	162	157	-92.931%
2025-09-09	60.1500	60.1500	59.7500	59.7500	+26.723%	4	10	-95.180%
2025-08-13	47.1500	47.1500	47.1500	47.1500	-8.000%	5	10	-93.892%
2025-08-08	50.5000	51.2500	50.5000	51.2500	-0.985%	4	5	-94.380%
2025-07-28	51.4000	51.7600	51.4000	51.7600	-7.900%	4	4	-94.436%
2025-07-24	56.2000	56.2000	56.2000	56.2000	-6.099%	3	3	-94.875%
2025-07-15	59.8500	59.8500	59.8500	59.8500	-30.921%	3	3	-95.188%
2025-06-06	86.6400	86.6400	86.6400	86.6400	+1.333%	10	5	-96.676%
2025-05-15	85.5000	85.5000	85.5000	85.5000	0.000%	5	5	-96.632%