Dark

AMD20270617P220
AMD Jun 17 2027 220.00 Put (AMD270617P00220000)
option OPRA

EOD

Sep 3, 2026

4.20-8.696%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.7000	4.7000	4.2000	4.2000	-8.696%	3	1,426	0.000%
2026-09-02	4.6500	4.6500	4.6000	4.6000	-8.730%	2	1,426	-8.696%
2026-09-01	5.0700	5.0800	5.0400	5.0400	+2.857%	3	1,426	-16.667%
2026-08-31	4.9000	4.9000	4.9000	4.9000	-8.752%	1	1,426	-14.286%
2026-08-25	5.3700	5.3700	5.3700	5.3700	-19.851%	2	1,425	-21.788%
2026-08-24	6.3700	6.7000	6.3700	6.7000	+2.603%	4	1,425	-37.313%
2026-08-20	6.6300	6.8900	6.5300	6.5300	-0.457%	4	1,425	-35.681%
2026-08-19	6.6000	7.0600	6.5600	6.5600	-4.512%	8	1,425	-35.976%
2026-08-18	7.0000	7.0000	6.8700	6.8700	+4.091%	6	1,425	-38.865%
2026-08-14	7.0100	7.0100	6.6000	6.6000	-12.583%	5	1,426	-36.364%
2026-08-11	8.3000	8.3300	7.5500	7.5500	-10.651%	31	1,430	-44.371%
2026-08-10	9.1200	9.1200	8.4500	8.4500	-8.252%	16	1,430	-50.296%
2026-08-07	9.3400	9.4500	9.1000	9.2100	-7.900%	6	1,430	-54.397%
2026-08-06	10.0000	10.0000	10.0000	10.0000	-0.794%	1	1,425	-58.000%
2026-08-05	11.3300	11.3300	10.0800	10.0800	+4.673%	24	1,425	-58.333%
2026-08-04	9.7000	9.8000	9.6300	9.6300	-12.055%	43	1,438	-56.386%
2026-08-03	11.8500	11.8500	10.9500	10.9500	+0.459%	2	1,438	-61.644%
2026-07-31	10.9000	10.9000	10.9000	10.9000	-1.357%	20	1,438	-61.468%
2026-07-30	12.1500	12.1500	11.0500	11.0500	-27.303%	11	1,438	-61.991%
2026-07-29	15.6000	15.8000	15.2000	15.2000	+5.190%	61	1,428	-72.368%
2026-07-28	14.9200	15.0000	14.4100	14.4500	+3.510%	54	1,368	-70.934%
2026-07-27	14.1500	14.1500	13.8000	13.9600	+8.217%	12	1,373	-69.914%
2026-07-24	12.6000	12.9000	11.8500	12.9000	+2.789%	29	1,373	-67.442%
2026-07-23	12.2000	12.5500	12.2000	12.5500	+6.356%	26	1,353	-66.534%
2026-07-22	11.7700	11.8000	11.7700	11.8000	-20.805%	2	1,327	-64.407%
2026-07-17	14.9000	14.9000	14.9000	14.9000	+12.283%	5	1,329	-71.812%
2026-07-16	13.2700	13.2700	13.2700	13.2700	+10.583%	1	1,329	-68.350%
2026-07-14	12.0000	12.0000	12.0000	12.0000	-3.692%	1	1,328	-65.000%
2026-07-13	12.4600	12.4600	12.4600	12.4600	+2.721%	5	1,327	-66.292%
2026-07-10	12.1700	12.1700	12.1300	12.1300	-17.031%	2	1,327	-65.375%
2026-07-08	14.5400	14.6500	14.4900	14.6200	+16.587%	46	1,327	-71.272%
2026-07-06	12.5400	12.5400	12.5400	12.5400	-8.065%	1	1,349	-66.507%
2026-07-02	12.7500	13.6400	12.7500	13.6400	+10.445%	5	1,350	-69.208%
2026-07-01	12.3500	12.3500	12.3500	12.3500	+7.391%	1	1,350	-65.992%
2026-06-30	11.6800	11.6800	11.5000	11.5000	-16.303%	10	1,351	-63.478%
2026-06-29	13.8100	13.8100	13.7400	13.7400	+0.733%	6	1,351	-69.432%
2026-06-26	12.9000	13.6400	12.9000	13.6400	+3.569%	8	1,350	-69.208%
2026-06-25	13.7500	13.7500	13.1700	13.1700	-5.861%	2	1,350	-68.109%
2026-06-24	13.9900	13.9900	13.9900	13.9900	-1.270%	2	1,351	-69.979%
2026-06-23	14.3100	14.3100	14.1700	14.1700	+11.751%	6	1,349	-70.360%
2026-06-22	12.7500	13.2500	12.6800	12.6800	-8.580%	183	1,354	-66.877%
2026-06-18	13.7300	13.8700	13.7300	13.8700	-4.477%	5	1,345	-69.719%
2026-06-17	14.2800	14.6900	14.2800	14.5200	-2.550%	22	1,345	-71.074%
2026-06-16	14.3100	14.9000	14.3100	14.9000	+8.759%	2	1,343	-71.812%
2026-06-15	13.5500	13.7000	13.5500	13.7000	-14.375%	49	1,341	-69.343%
2026-06-11	17.0200	17.0200	16.0000	16.0000	-12.329%	2	1,306	-73.750%
2026-06-10	18.1000	18.2500	18.1000	18.2500	-1.882%	3	1,308	-76.986%
2026-06-09	18.6000	18.6000	18.6000	18.6000	+8.140%	1	1,306	-77.419%
2026-06-05	17.2000	17.2000	17.2000	17.2000	+16.689%	1	1,305	-75.581%
2026-06-04	14.7400	14.7400	14.7400	14.7400	+4.539%	1	1,304	-71.506%
2026-06-03	13.9200	14.1500	13.9200	14.1000	-5.114%	11	1,304	-70.213%
2026-06-01	15.3000	15.3000	14.8600	14.8600	+2.837%	2	1,303	-71.736%
2026-05-29	14.5000	14.5000	14.4500	14.4500	+1.120%	2	1,303	-70.934%
2026-05-28	14.2900	14.2900	14.2900	14.2900	-7.747%	1	1,303	-70.609%
2026-05-27	15.6500	15.6500	15.4900	15.4900	-0.705%	27	1,302	-72.886%
2026-05-26	15.6000	15.6000	15.6000	15.6000	-4.878%	10	1,301	-73.077%
2026-05-22	15.7500	16.4000	15.7500	16.4000	-1.264%	28	1,282	-74.390%
2026-05-21	16.6100	16.6100	16.6100	16.6100	-3.430%	10	1,282	-74.714%
2026-05-20	17.2000	17.2000	17.2000	17.2000	-7.077%	5	1,282	-75.581%
2026-05-19	20.1500	20.2000	18.5100	18.5100	+0.489%	5	1,277	-77.310%
2026-05-18	18.4200	18.4200	18.4200	18.4200	+5.257%	1	1,277	-77.199%
2026-05-12	17.5000	17.5000	17.5000	17.5000	+9.375%	1	1,277	-76.000%
2026-05-11	16.2400	16.2400	16.0000	16.0000	-0.436%	2	1,278	-73.750%
2026-05-08	16.6600	16.6600	16.0700	16.0700	-11.215%	13	1,280	-73.864%
2026-05-07	17.3000	18.1000	17.1500	18.1000	+12.074%	11	1,293	-76.796%
2026-05-06	16.0000	17.4000	16.0000	16.1500	-25.231%	27	1,299	-73.994%
2026-05-05	21.9200	22.0000	21.6000	21.6000	-7.495%	5	1,324	-80.556%
2026-05-04	22.4500	23.8500	22.4500	23.3500	+9.368%	258	1,321	-82.013%
2026-05-01	22.2000	22.2000	21.3500	21.3500	-7.375%	6	1,566	-80.328%
2026-04-30	23.7400	24.0700	22.6000	23.0500	-8.532%	10	1,566	-81.779%
2026-04-28	25.8500	25.8500	25.2000	25.2000	+4.782%	48	1,570	-83.333%
2026-04-27	23.9000	24.5800	23.9000	24.0500	+0.586%	7	1,559	-82.536%
2026-04-24	24.2600	24.4000	23.9100	23.9100	-20.749%	37	1,557	-82.434%
2026-04-23	29.7800	30.1700	28.5500	30.1700	+1.685%	16	1,533	-86.079%
2026-04-22	31.1800	31.1800	29.6700	29.6700	-8.369%	4	1,530	-85.844%
2026-04-21	32.3800	32.3800	32.3800	32.3800	-1.879%	1	1,530	-87.029%
2026-04-20	31.6500	33.4200	31.6500	33.0000	+2.326%	66	1,530	-87.273%
2026-04-17	32.6000	32.6000	31.7000	32.2500	-1.225%	37	1,488	-86.977%
2026-04-16	32.4500	32.6500	32.4500	32.6500	-11.518%	6	1,451	-87.136%
2026-04-15	37.2300	37.2300	36.9000	36.9000	-2.767%	4	1,449	-88.618%
2026-04-14	37.9500	37.9500	37.9500	37.9500	-3.924%	100	1,449	-88.933%
2026-04-13	41.0000	41.0000	39.5000	39.5000	-2.469%	4	1,549	-89.367%
2026-04-10	41.0100	41.0100	39.9900	40.5000	-5.374%	25	1,549	-89.630%
2026-04-09	43.1000	43.1000	42.8000	42.8000	-2.506%	2	1,531	-90.187%
2026-04-08	45.9500	45.9500	43.9000	43.9000	-10.298%	9	1,529	-90.433%
2026-04-07	48.9400	48.9400	48.9400	48.9400	+2.065%	10	1,533	-91.418%
2026-04-06	47.2300	47.9500	46.5300	47.9500	-4.387%	14	1,523	-91.241%
2026-04-02	54.0000	55.5500	50.1500	50.1500	-1.182%	12	1,521	-91.625%
2026-04-01	52.1300	52.1300	50.7500	50.7500	-6.538%	142	1,521	-91.724%
2026-03-31	57.0500	57.0500	54.3000	54.3000	-9.801%	3	1,641	-92.265%
2026-03-30	58.4000	60.2000	58.4000	60.2000	+7.022%	11	1,641	-93.023%
2026-03-27	56.2500	56.2500	56.2500	56.2500	+15.408%	1	1,651	-92.533%
2026-03-26	48.7400	48.7400	48.7400	48.7400	+0.041%	1	1,651	-91.383%
2026-03-25	48.5300	48.7200	48.5300	48.7200	-9.560%	2	1,650	-91.379%
2026-03-23	52.6800	53.8700	52.1800	53.8700	-1.589%	10	1,648	-92.203%
2026-03-20	55.3200	55.3500	54.7400	54.7400	+1.558%	11	1,658	-92.327%
2026-03-19	53.9000	53.9000	53.9000	53.9000	-3.698%	10	1,649	-92.208%
2026-03-18	55.9700	55.9700	55.9700	55.9700	-1.755%	1	1,659	-92.496%
2026-03-17	56.9700	56.9700	56.9700	56.9700	-4.732%	10	1,658	-92.628%
2026-03-13	58.4400	59.8600	58.4400	59.8000	+9.324%	11	1,668	-92.977%
2026-03-11	54.7700	54.7700	54.7000	54.7000	-2.024%	4	1,660	-92.322%
2026-03-10	55.5000	55.8300	55.5000	55.8300	-0.481%	12	1,660	-92.477%
2026-03-04	58.7000	58.7000	56.1000	56.1000	-8.033%	4	1,650	-92.513%
2026-03-02	61.0000	61.0000	61.0000	61.0000	+12.546%	2	1,650	-93.115%
2026-02-24	54.2000	54.2000	54.2000	54.2000	-6.937%	1	1,648	-92.251%
2026-02-23	58.2400	58.2400	58.2400	58.2400	+1.818%	1	1,649	-92.788%
2026-02-19	57.2000	57.2000	57.2000	57.2000	-0.452%	2	1,648	-92.657%
2026-02-18	57.4600	57.4600	57.4600	57.4600	+4.000%	5	1,648	-92.691%
2026-02-13	55.2500	55.2500	55.2500	55.2500	-0.897%	2	1,651	-92.398%
2026-02-12	55.7500	55.7500	55.7500	55.7500	+2.013%	1	1,651	-92.466%
2026-02-11	54.6500	54.6500	54.6500	54.6500	+3.406%	1	1,652	-92.315%
2026-02-10	52.2700	52.8500	52.2700	52.8500	-6.625%	3	1,653	-92.053%
2026-02-09	56.6000	56.6000	56.6000	56.6000	+2.536%	1	1,652	-92.580%
2026-02-06	55.2000	55.2000	55.2000	55.2000	-10.752%	1	1,652	-92.391%
2026-02-05	62.4800	62.4800	61.8500	61.8500	+11.743%	3	1,651	-93.209%
2026-02-04	53.1100	55.3500	53.1100	55.3500	+25.368%	31	1,648	-92.412%
2026-02-03	44.4600	45.9000	43.5000	44.1500	-1.341%	141	1,645	-90.487%
2026-01-29	44.4000	44.7500	44.3500	44.7500	+8.222%	160	1,585	-90.615%
2026-01-28	41.4900	41.7000	41.3500	41.3500	-1.077%	253	1,435	-89.843%
2026-01-27	42.5000	42.5000	41.2500	41.8000	-0.830%	18	1,188	-89.952%
2026-01-26	42.0000	42.1500	41.6000	42.1500	+7.116%	17	1,182	-90.036%
2026-01-23	39.5000	39.5000	39.3500	39.3500	-4.328%	8	1,165	-89.327%
2026-01-22	42.0200	42.0200	41.1300	41.1300	-1.838%	12	1,157	-89.788%
2026-01-21	42.6500	42.6500	41.5000	41.9000	-6.054%	3	1,149	-89.976%
2026-01-20	44.1500	44.6000	44.0000	44.6000	-3.547%	804	1,152	-90.583%
2026-01-16	46.2400	46.2400	46.2400	46.2400	+4.238%	5	760	-90.917%
2026-01-15	45.0300	45.0300	43.8500	44.3600	-7.871%	24	760	-90.532%
2026-01-13	48.9000	49.3500	48.1500	48.1500	-7.528%	8	779	-91.277%
2026-01-12	52.0700	52.0700	52.0700	52.0700	-4.248%	1	784	-91.934%
2026-01-08	54.3800	54.3800	54.3800	54.3800	+9.681%	1	784	-92.277%
2026-01-05	49.2200	49.5800	49.2200	49.5800	-1.996%	2	782	-91.529%
2026-01-02	48.0600	50.5900	48.0600	50.5900	-0.158%	4	782	-91.698%
2025-12-31	50.6700	50.6700	50.6700	50.6700	-1.478%	1	780	-91.711%
2025-12-30	51.4300	51.4300	51.4300	51.4300	-1.096%	1	780	-91.834%
2025-12-29	51.5500	52.0000	51.5500	52.0000	+1.562%	10	779	-91.923%
2025-12-23	51.1500	51.2000	51.1500	51.2000	-0.195%	10	774	-91.797%
2025-12-19	51.9000	52.0500	51.3000	51.3000	-5.351%	7	769	-91.813%
2025-12-17	53.9000	54.2000	53.9000	54.2000	-2.693%	10	774	-92.251%
2025-12-16	55.3000	55.7000	55.3000	55.7000	+1.903%	10	774	-92.460%
2025-12-15	53.3500	54.6600	53.3500	54.6600	+5.828%	83	774	-92.316%
2025-12-12	51.6000	51.6500	51.6000	51.6500	-6.091%	10	712	-91.868%
2025-12-11	53.3800	55.0000	53.3800	55.0000	+7.907%	2	712	-92.364%
2025-12-10	51.8500	51.8500	50.9700	50.9700	+0.453%	8	712	-91.760%
2025-12-09	52.1500	52.4000	50.7400	50.7400	-3.075%	17	713	-91.723%
2025-12-08	51.3000	52.3500	51.3000	52.3500	-2.241%	11	713	-91.977%
2025-12-04	53.5500	53.5500	53.5500	53.5500	+0.563%	5	714	-92.157%
2025-12-03	53.2500	53.2500	53.2500	53.2500	+1.429%	400	709	-92.113%
2025-12-01	52.5000	52.5000	52.5000	52.5000	-1.242%	1	309	-92.000%
2025-11-28	54.3900	54.3900	53.1600	53.1600	-5.224%	7	310	-92.099%
2025-11-26	56.0900	56.0900	56.0900	56.0900	+0.214%	2	301	-92.512%
2025-11-24	57.4400	57.4400	55.9700	55.9700	-5.152%	4	301	-92.496%
2025-11-20	50.8700	59.0100	50.8700	59.0100	+7.193%	6	303	-92.883%
2025-11-19	55.1000	55.1000	55.0500	55.0500	+10.100%	60	303	-92.371%
2025-11-18	52.7200	52.7200	50.0000	50.0000	+2.459%	64	243	-91.600%
2025-11-17	48.8000	48.8000	48.8000	48.8000	+5.377%	42	277	-91.393%
2025-11-14	46.3100	46.3100	46.3100	46.3100	+5.011%	2	259	-90.931%
2025-11-12	44.1000	44.1000	44.1000	44.1000	-6.667%	2	257	-90.476%
2025-11-10	46.9700	47.6800	46.9500	47.2500	+5.281%	5	255	-91.111%
2025-11-05	44.8800	44.8800	44.8800	44.8800	-0.045%	1	251	-90.642%
2025-11-04	44.9000	44.9000	44.9000	44.9000	-0.554%	1	251	-90.646%
2025-10-31	45.1500	45.1500	45.1500	45.1500	+1.919%	10	250	-90.698%
2025-10-30	42.7500	44.4000	42.7500	44.3000	+1.373%	92	240	-90.519%
2025-10-29	43.7000	43.7000	43.7000	43.7000	-2.128%	5	187	-90.389%
2025-10-24	43.5900	44.7000	43.5900	44.6500	-10.967%	9	187	-90.594%
2025-10-22	50.1500	50.1500	50.1500	50.1500	+8.526%	6	186	-91.625%
2025-10-20	46.1000	46.2100	46.1000	46.2100	-5.404%	2	192	-90.911%
2025-10-17	50.4500	50.4500	48.8500	48.8500	+3.168%	30	190	-91.402%
2025-10-15	47.8000	49.4100	47.3500	47.3500	-5.300%	11	192	-91.130%
2025-10-14	50.0000	50.0000	50.0000	50.0000	-4.215%	5	190	-91.600%
2025-10-13	50.6700	52.2000	50.6700	52.2000	+1.261%	28	185	-91.954%
2025-10-10	48.5000	51.5500	48.5000	51.5500	+8.985%	9	184	-91.853%
2025-10-09	46.3700	47.5000	46.3700	47.3000	+0.638%	113	177	-91.121%
2025-10-08	48.3500	48.3500	47.0000	47.0000	-9.511%	16	91	-91.064%
2025-10-07	51.9400	51.9400	51.9400	51.9400	-3.151%	8	85	-91.914%
2025-10-06	48.4000	53.6300	48.4000	53.6300	-29.619%	86	85	-92.169%
2025-09-09	76.2000	76.2000	76.2000	76.2000	-0.392%	1	4	-94.488%
2025-09-05	76.5000	76.5000	76.5000	76.5000	+8.434%	1	5	-94.510%
2025-09-04	70.5500	70.5500	70.5500	70.5500	+3.234%	3	4	-94.047%
2025-08-29	68.3400	68.3400	68.3400	68.3400	+5.187%	1	5	-93.854%
2025-08-05	64.9700	64.9700	64.9700	64.9700	+4.052%	3	5	-93.535%
2025-07-29	62.3400	62.4400	62.3400	62.4400	0.000%	2	2	-93.274%