Dark

AMD20270617P230
AMD Jun 17 2027 230.00 Put (AMD270617P00230000)
option OPRA

EOD

Sep 3, 2026

4.89-8.598%(-0.46)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.0500	5.0500	4.8400	4.8900	-8.598%	30	706	0.000%
2026-08-31	5.6400	5.6400	5.3500	5.3500	-13.149%	1,545	692	-8.598%
2026-08-27	6.4600	6.4600	6.1600	6.1600	-7.368%	4	1,490	-20.617%
2026-08-25	6.6500	6.6500	6.6500	6.6500	-13.072%	1	1,489	-26.466%
2026-08-24	7.6500	7.6500	7.6500	7.6500	-0.778%	51	1,489	-36.078%
2026-08-21	7.6800	7.7100	7.6800	7.7100	-0.130%	2	1,483	-36.576%
2026-08-20	7.7700	7.7700	7.5700	7.7200	-1.026%	1,087	1,482	-36.658%
2026-08-18	7.8000	7.8000	7.8000	7.8000	+7.586%	15	562	-37.308%
2026-08-17	7.2500	7.2500	7.2500	7.2500	-6.088%	1	547	-32.552%
2026-08-14	8.0000	8.0000	7.7200	7.7200	-6.424%	4	548	-36.658%
2026-08-13	8.2500	8.2500	8.2500	8.2500	0.000%	15	548	-40.727%
2026-08-12	8.2000	8.2500	8.2000	8.2500	-5.172%	2	533	-40.727%
2026-08-11	9.3500	9.6300	8.7000	8.7000	-6.452%	41	534	-43.793%
2026-08-10	10.0000	10.0000	9.3000	9.3000	-13.809%	20	518	-47.419%
2026-08-07	10.8200	10.8200	10.7900	10.7900	-12.773%	2	501	-54.680%
2026-08-06	12.3700	12.3700	12.3700	12.3700	+5.726%	1	501	-60.469%
2026-08-05	12.9300	12.9300	11.3600	11.7000	+6.364%	36	500	-58.205%
2026-08-04	11.1000	11.1700	10.9000	11.0000	-12.351%	11	470	-55.545%
2026-07-31	11.6700	12.5500	11.6700	12.5500	-2.713%	24	468	-61.036%
2026-07-30	13.0000	13.0000	12.7000	12.9000	-19.122%	13	451	-62.093%
2026-07-28	16.5500	16.6100	15.9500	15.9500	-0.623%	57	440	-69.342%
2026-07-27	15.4000	16.1000	15.4000	16.0500	+16.473%	14	384	-69.533%
2026-07-21	13.7800	13.7800	13.7800	13.7800	-9.935%	1	381	-64.514%
2026-07-20	15.3000	15.3000	15.3000	15.3000	+2.000%	1	382	-68.039%
2026-07-15	15.0000	15.0000	15.0000	15.0000	+6.308%	1	383	-67.400%
2026-07-13	14.1100	14.1100	14.1100	14.1100	-0.982%	6	383	-65.344%
2026-07-09	14.3000	14.3000	14.2500	14.2500	-13.163%	2	383	-65.684%
2026-07-08	16.4800	16.4800	16.4100	16.4100	+13.958%	2	382	-70.201%
2026-07-06	13.7800	14.5000	13.7800	14.4000	+14.014%	31	383	-66.042%
2026-06-30	13.2800	13.2800	12.6300	12.6300	-16.135%	2	381	-61.283%
2026-06-25	15.0600	15.0600	15.0600	15.0600	-6.460%	1	381	-67.530%
2026-06-23	16.1000	16.1000	16.1000	16.1000	+4.886%	1	380	-69.627%
2026-06-15	15.3500	15.3500	15.3500	15.3500	-9.546%	1	379	-68.143%
2026-06-12	16.9700	16.9700	16.9700	16.9700	-18.335%	1	379	-71.184%
2026-06-10	20.7700	20.8500	20.7700	20.7800	+12.022%	52	380	-76.468%
2026-06-05	18.0000	18.5500	18.0000	18.5500	+17.405%	12	333	-73.639%
2026-06-03	15.8000	15.9000	15.8000	15.8000	-6.619%	4	331	-69.051%
2026-06-01	16.9200	16.9200	16.9200	16.9200	+3.486%	5	331	-71.099%
2026-05-28	16.3500	16.3500	16.3500	16.3500	-5.272%	1	326	-70.092%
2026-05-27	17.2600	17.4000	17.2600	17.2600	+0.818%	4	326	-71.669%
2026-05-26	17.4200	17.8200	17.1200	17.1200	-6.192%	4	325	-71.437%
2026-05-22	18.2500	18.2500	18.2500	18.2500	-7.828%	1	324	-73.205%
2026-05-20	20.0000	20.0000	19.8000	19.8000	-5.714%	2	324	-75.303%
2026-05-19	22.3000	22.3000	20.8000	21.0000	0.000%	4	325	-76.714%
2026-05-18	19.7000	21.0000	19.7000	21.0000	+5.000%	2	325	-76.714%
2026-05-15	20.0000	20.0000	20.0000	20.0000	+3.359%	3	325	-75.550%
2026-05-14	19.0200	19.3500	19.0200	19.3500	+2.381%	2	324	-74.729%
2026-05-13	18.2500	18.9000	18.2500	18.9000	-1.047%	3	323	-74.127%
2026-05-12	19.1000	19.1000	19.1000	19.1000	+4.600%	1	323	-74.398%
2026-05-11	18.2600	18.2600	18.2600	18.2600	-1.297%	1	323	-73.220%
2026-05-08	19.4000	19.4000	18.5000	18.5000	-9.001%	6	323	-73.568%
2026-05-07	19.6700	20.3300	19.5600	20.3300	+3.198%	17	321	-75.947%
2026-05-06	19.9800	19.9800	19.7000	19.7000	-19.592%	7	305	-75.178%
2026-05-05	25.5500	25.5600	24.5000	24.5000	-7.547%	7	308	-80.041%
2026-05-04	27.0000	27.0000	26.5000	26.5000	+5.284%	2	308	-81.547%
2026-05-01	25.4200	25.4200	25.1700	25.1700	-3.931%	3	306	-80.572%
2026-04-30	26.2000	26.2000	26.2000	26.2000	-13.388%	1	306	-81.336%
2026-04-28	30.0000	30.2500	30.0000	30.2500	+10.442%	2	307	-83.835%
2026-04-27	27.3900	27.3900	27.3900	27.3900	+0.699%	1	305	-82.147%
2026-04-24	28.3200	28.8500	27.2000	27.2000	-18.782%	20	305	-82.022%
2026-04-23	33.6700	33.8100	32.9200	33.4900	-0.888%	18	301	-85.399%
2026-04-22	34.9000	35.6300	33.5500	33.7900	-6.915%	24	301	-85.528%
2026-04-21	36.3000	36.3000	36.3000	36.3000	-0.521%	1	288	-86.529%
2026-04-17	36.9600	36.9600	36.4900	36.4900	-2.511%	3	288	-86.599%
2026-04-16	38.7000	38.7000	37.1500	37.4300	-10.240%	6	286	-86.936%
2026-04-15	41.2500	41.7000	41.2500	41.7000	-0.950%	4	286	-88.273%
2026-04-14	43.2500	43.2500	42.1000	42.1000	-6.424%	3	285	-88.385%
2026-04-13	44.4000	44.9900	44.4000	44.9900	-0.684%	2	284	-89.131%
2026-04-10	46.1600	46.1600	44.5000	45.3000	-6.656%	13	283	-89.205%
2026-04-09	47.2500	48.5300	47.2500	48.5300	-1.960%	5	283	-89.924%
2026-04-08	49.8000	49.8000	49.5000	49.5000	-6.657%	2	282	-90.121%
2026-04-06	53.0200	53.0300	53.0200	53.0300	-5.892%	10	281	-90.779%
2026-04-02	58.4000	58.4500	56.3000	56.3500	-10.185%	15	271	-91.322%
2026-03-31	62.7400	62.7400	62.7400	62.7400	+2.819%	1	271	-92.206%
2026-03-26	56.7500	61.0200	56.7500	61.0200	+12.666%	6	272	-91.986%
2026-03-25	54.2300	54.2300	54.1600	54.1600	-10.612%	107	273	-90.971%
2026-03-24	60.5900	60.5900	60.5900	60.5900	+1.338%	2	166	-91.929%
2026-03-23	60.2500	60.2600	59.7900	59.7900	-3.424%	3	165	-91.821%
2026-03-18	61.9100	61.9100	61.9100	61.9100	-3.341%	1	165	-92.101%
2026-03-16	64.0500	64.0500	64.0500	64.0500	+1.747%	8	165	-92.365%
2026-03-05	62.9500	62.9500	62.9500	62.9500	-3.228%	1	165	-92.232%
2026-03-04	65.0500	65.0500	65.0500	65.0500	-3.558%	1	165	-92.483%
2026-03-02	67.4500	67.4500	67.4500	67.4500	+4.574%	3	165	-92.750%
2026-02-27	64.5000	64.5000	64.5000	64.5000	+2.219%	2	164	-92.419%
2026-02-20	63.3100	63.3100	63.1000	63.1000	+7.551%	2	164	-92.250%
2026-02-10	58.6700	58.6700	58.6700	58.6700	-5.218%	2	166	-91.665%
2026-02-06	61.9000	61.9000	61.9000	61.9000	-8.065%	1	164	-92.100%
2026-02-05	68.7500	68.7500	66.9500	67.3300	+4.745%	9	164	-92.737%
2026-02-04	58.0000	64.2800	58.0000	64.2800	+29.780%	3	168	-92.393%
2026-02-03	48.9000	51.1500	48.9000	49.5300	+4.692%	21	169	-90.127%
2026-02-02	47.3500	47.3500	47.3100	47.3100	-7.634%	2	157	-89.664%
2026-01-30	48.5000	51.2200	48.5000	51.2200	+8.402%	5	157	-90.453%
2026-01-28	47.0800	47.2500	47.0800	47.2500	+3.846%	6	154	-89.651%
2026-01-23	43.9600	45.5000	43.9600	45.5000	-1.022%	13	149	-89.253%
2026-01-22	47.2500	47.2500	45.9700	45.9700	-2.482%	2	145	-89.363%
2026-01-21	49.5100	49.5100	47.1400	47.1400	-10.038%	3	145	-89.627%
2026-01-20	51.9400	52.4000	51.9400	52.4000	+1.946%	4	145	-90.668%
2026-01-16	52.0000	52.0000	51.4000	51.4000	+1.181%	7	141	-90.486%
2026-01-15	50.5100	50.8000	49.8200	50.8000	-7.316%	3	141	-90.374%
2026-01-05	54.1200	54.8100	54.1200	54.8100	-5.009%	3	142	-91.078%
2025-12-22	57.7000	57.7000	57.7000	57.7000	+0.174%	1	142	-91.525%
2025-12-19	57.6000	57.6000	57.6000	57.6000	-4.287%	1	142	-91.510%
2025-12-15	60.1900	60.1900	60.1800	60.1800	-1.425%	3	141	-91.874%
2025-11-26	62.8000	62.8000	61.0500	61.0500	-0.732%	3	142	-91.990%
2025-11-24	63.3300	63.3300	61.5000	61.5000	-12.951%	2	142	-92.049%
2025-11-21	70.6500	70.6500	70.6500	70.6500	+7.240%	3	141	-93.079%
2025-11-20	65.8800	65.8800	65.8800	65.8800	+14.454%	1	141	-92.577%
2025-11-19	57.5600	57.5600	57.5600	57.5600	-3.568%	1	141	-91.505%
2025-11-18	55.8200	59.6900	55.8200	59.6900	+9.724%	16	141	-91.808%
2025-11-17	54.4000	54.4000	54.4000	54.4000	-3.392%	6	145	-91.011%
2025-11-14	56.3100	56.3100	56.3100	56.3100	+11.175%	1	142	-91.316%
2025-11-13	49.5000	50.6500	49.5000	50.6500	-7.758%	4	142	-90.346%
2025-11-06	53.4000	54.9100	53.4000	54.9100	+7.667%	31	140	-91.095%
2025-11-05	51.0000	51.0000	51.0000	51.0000	+2.678%	10	123	-90.412%
2025-11-04	49.6700	49.6700	49.6700	49.6700	+0.567%	1	113	-90.155%
2025-11-03	49.3900	49.3900	49.3900	49.3900	+0.961%	1	112	-90.099%
2025-10-27	48.7200	48.9200	48.7200	48.9200	-1.885%	24	112	-90.004%
2025-10-24	49.0000	49.9400	49.0000	49.8600	-5.925%	7	112	-90.193%
2025-10-22	53.0000	53.0000	53.0000	53.0000	+2.933%	5	109	-90.774%
2025-10-21	52.5000	52.5000	51.4500	51.4900	-1.455%	6	109	-90.503%
2025-10-20	52.9000	53.3000	52.2500	52.2500	-5.652%	6	109	-90.641%
2025-10-17	55.4000	55.4800	55.3800	55.3800	+0.783%	8	107	-91.170%
2025-10-16	54.8500	54.9500	54.2100	54.9500	+3.426%	17	99	-91.101%
2025-10-15	53.3000	53.3000	53.1300	53.1300	-8.586%	12	98	-90.796%
2025-10-13	58.1200	58.1200	58.1200	58.1200	-0.853%	2	88	-91.586%
2025-10-10	54.2100	59.7300	54.2100	58.6200	+10.687%	79	90	-91.658%
2025-10-09	52.6200	53.3100	52.6200	52.9600	+0.684%	10	73	-90.767%
2025-10-08	53.9500	54.1200	52.6000	52.6000	-12.040%	17	70	-90.703%
2025-10-06	52.4500	59.8000	52.4500	59.8000	0.000%	74	66	-91.823%