Dark

AMD20270617P240
AMD Jun 17 2027 240.00 Put (AMD270617P00240000)
option OPRA

EOD

Sep 3, 2026

5.80-10.769%(-0.70)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.1500	6.1500	5.8000	5.8000	-10.769%	56	2,864	0.000%
2026-09-02	6.5000	6.5000	6.5000	6.5000	-7.275%	1	2,814	-10.769%
2026-09-01	7.0700	7.0700	7.0100	7.0100	-1.958%	3	2,814	-17.261%
2026-08-28	7.1500	7.1500	7.1500	7.1500	+2.143%	1	2,811	-18.881%
2026-08-27	7.0500	7.0500	7.0000	7.0000	-3.448%	17	2,811	-17.143%
2026-08-26	7.2500	7.2500	7.2500	7.2500	-1.361%	1	2,812	-20.000%
2026-08-25	7.3900	7.3900	7.3500	7.3500	-19.672%	24	2,812	-21.088%
2026-08-24	8.7000	9.1500	8.7000	9.1500	+7.774%	4	2,790	-36.612%
2026-08-21	8.4900	8.4900	8.4900	8.4900	-4.927%	1,500	2,786	-31.684%
2026-08-20	8.9700	9.0600	8.8900	8.9300	-2.935%	4	1,312	-35.050%
2026-08-19	8.8700	9.5000	8.8700	9.2000	+5.384%	24	1,311	-36.957%
2026-08-18	9.2500	9.3700	8.7300	8.7300	+6.463%	19	1,289	-33.562%
2026-08-17	8.2700	8.2700	8.1000	8.2000	-6.071%	20	1,273	-29.268%
2026-08-14	9.4100	9.4100	8.7300	8.7300	-7.128%	140	1,254	-33.562%
2026-08-13	9.3700	9.4500	9.3700	9.4000	0.000%	14	1,193	-38.298%
2026-08-12	9.4700	9.6100	9.3300	9.4000	-4.277%	31	1,182	-38.298%
2026-08-11	11.1000	11.1000	9.8200	9.8200	-9.908%	15	1,171	-40.937%
2026-08-10	12.0900	12.0900	10.9000	10.9000	-10.288%	15	1,169	-46.789%
2026-08-07	12.2400	12.3000	11.8000	12.1500	-7.252%	749	1,166	-52.263%
2026-08-06	13.1000	13.1000	13.1000	13.1000	-3.676%	1	641	-55.725%
2026-08-05	14.0500	14.1000	13.3000	13.6000	+9.237%	28	642	-57.353%
2026-08-04	12.7000	12.7000	12.3000	12.4500	-12.632%	23	638	-53.414%
2026-08-03	15.7000	15.7000	14.2500	14.2500	-0.210%	10	622	-59.298%
2026-07-31	14.0400	14.3200	14.0400	14.2800	-4.418%	66	621	-59.384%
2026-07-30	14.6500	14.9400	14.6000	14.9400	-26.222%	22	619	-61.178%
2026-07-29	20.2500	20.2500	20.2500	20.2500	+8.579%	2	614	-71.358%
2026-07-28	18.5000	18.8500	18.4000	18.6500	+3.611%	103	616	-68.901%
2026-07-27	17.9500	18.1300	17.6500	18.0000	+13.350%	31	619	-67.778%
2026-07-24	15.8500	15.8800	15.8500	15.8800	+5.867%	3	600	-63.476%
2026-07-22	15.0000	15.2000	15.0000	15.0000	-5.063%	3	599	-61.333%
2026-07-21	16.0000	16.0000	15.8000	15.8000	-9.714%	3	598	-63.291%
2026-07-17	18.7100	18.7100	17.5000	17.5000	+0.287%	12	600	-66.857%
2026-07-16	17.6500	17.6500	17.1400	17.4500	+6.079%	3	600	-66.762%
2026-07-15	16.8700	16.8700	16.3000	16.4500	+4.312%	13	601	-64.742%
2026-07-13	15.7700	15.7700	15.7700	15.7700	-0.880%	7	593	-63.221%
2026-07-09	16.7000	16.7000	15.9100	15.9100	-11.856%	29	593	-63.545%
2026-07-08	18.1800	18.2700	18.0000	18.0500	-2.432%	13	581	-67.867%
2026-07-07	18.5000	18.5000	18.5000	18.5000	+16.941%	2	579	-68.649%
2026-07-06	15.3900	15.8200	15.3900	15.8200	+2.065%	41	579	-63.338%
2026-07-01	14.8500	15.5000	14.8500	15.5000	+9.929%	9	584	-62.581%
2026-06-30	14.1000	14.1000	14.1000	14.1000	-15.366%	1	583	-58.865%
2026-06-29	16.8000	16.8000	16.6600	16.6600	+0.060%	2	582	-65.186%
2026-06-25	17.0900	17.0900	16.6500	16.6500	-5.772%	2	582	-65.165%
2026-06-24	17.6700	17.6700	17.6700	17.6700	-0.395%	5	582	-67.176%
2026-06-23	17.7400	17.7400	17.7400	17.7400	+7.190%	1	577	-67.306%
2026-06-22	16.5500	16.5500	16.5500	16.5500	-10.298%	1	576	-64.955%
2026-06-17	18.0700	18.4500	18.0700	18.4500	+5.852%	9	577	-68.564%
2026-06-16	17.4300	17.4300	17.4300	17.4300	+1.337%	2	581	-66.724%
2026-06-15	16.7700	17.2000	16.7700	17.2000	-9.948%	69	581	-66.279%
2026-06-12	19.1000	19.1000	19.1000	19.1000	-11.656%	1	581	-69.634%
2026-06-11	21.6200	21.6200	21.6200	21.6200	-6.447%	10	582	-73.173%
2026-06-10	23.1100	23.1100	23.1100	23.1100	-2.777%	1	582	-74.903%
2026-06-09	20.5000	23.7700	20.2500	23.7700	+19.567%	28	581	-75.599%
2026-06-05	20.0000	20.0000	19.8800	19.8800	+9.231%	3	576	-70.825%
2026-06-04	18.2000	18.2000	18.2000	18.2000	+2.305%	3	575	-68.132%
2026-06-03	17.6500	17.7900	17.6500	17.7900	-6.022%	7	578	-67.397%
2026-06-01	18.9300	18.9300	18.9300	18.9300	+3.048%	5	573	-69.361%
2026-05-29	18.0000	18.3700	18.0000	18.3700	+0.658%	11	573	-68.427%
2026-05-28	18.2500	18.2500	18.2500	18.2500	-6.410%	8	563	-68.219%
2026-05-27	19.6400	19.6400	19.5000	19.5000	-2.256%	4	555	-70.256%
2026-05-26	19.5900	20.0500	19.5900	19.9500	-3.623%	3	552	-70.927%
2026-05-22	20.2000	20.7000	20.2000	20.7000	-5.566%	31	535	-71.981%
2026-05-20	21.8000	22.1500	21.8000	21.9200	-14.907%	6	535	-73.540%
2026-05-19	25.5000	25.7600	25.5000	25.7600	+20.486%	2	535	-77.484%
2026-05-14	21.3800	21.3800	21.3800	21.3800	+0.612%	1	535	-72.872%
2026-05-13	21.1000	22.1500	21.1000	21.2500	+0.854%	14	534	-72.706%
2026-05-12	21.0700	21.0700	21.0700	21.0700	+1.298%	7	534	-72.473%
2026-05-11	20.5000	20.8000	20.4100	20.8000	0.000%	7	534	-72.115%
2026-05-08	21.0000	21.3500	20.5000	20.8000	-10.921%	14	538	-72.115%
2026-05-07	21.9500	23.3500	21.9000	23.3500	+7.604%	10	550	-75.161%
2026-05-06	21.1500	23.0000	21.1500	21.7000	-21.689%	214	553	-73.272%
2026-05-05	28.7600	29.5000	27.7100	27.7100	-8.608%	4	643	-79.069%
2026-05-04	28.6400	30.3500	28.6400	30.3200	+8.093%	7	646	-80.871%
2026-05-01	28.5700	28.6000	28.0500	28.0500	-4.103%	12	641	-79.323%
2026-04-30	29.4100	29.4300	29.0000	29.2500	-8.822%	127	641	-80.171%
2026-04-29	32.6000	32.6000	31.5700	32.0800	+3.317%	4	692	-81.920%
2026-04-27	30.9200	31.0500	30.9200	31.0500	+1.637%	101	689	-81.320%
2026-04-24	31.8800	32.5300	30.4500	30.5500	-17.766%	39	589	-81.015%
2026-04-23	36.7000	37.3500	36.5000	37.1500	-1.302%	28	587	-84.388%
2026-04-22	38.5700	38.6300	37.6400	37.6400	-7.518%	37	595	-84.591%
2026-04-21	40.7900	40.7900	40.7000	40.7000	-4.460%	11	556	-85.749%
2026-04-20	42.6000	42.6000	42.6000	42.6000	+3.650%	1	556	-86.385%
2026-04-17	41.4900	41.4900	41.1000	41.1000	-2.073%	3	557	-85.888%
2026-04-16	44.0600	44.6100	41.9700	41.9700	-10.032%	129	556	-86.181%
2026-04-15	46.7900	46.7900	46.6500	46.6500	-0.850%	54	549	-87.567%
2026-04-14	47.5500	47.7500	47.0500	47.0500	-6.163%	11	498	-87.673%
2026-04-13	51.0000	51.0000	50.1400	50.1400	-1.280%	15	487	-88.432%
2026-04-10	49.9400	50.7900	49.6000	50.7900	-5.612%	7	486	-88.580%
2026-04-09	53.8100	53.8100	53.8100	53.8100	-15.988%	1	484	-89.221%
2026-04-01	64.1300	64.1300	64.0500	64.0500	-5.181%	2	483	-90.945%
2026-03-26	67.5500	67.5500	67.5500	67.5500	+0.596%	1	483	-91.414%
2026-03-24	67.1500	67.1500	67.1500	67.1500	+0.269%	2	484	-91.363%
2026-03-23	66.9700	66.9700	66.9700	66.9700	-2.134%	1	483	-91.339%
2026-03-20	68.4300	68.4300	68.4300	68.4300	+2.825%	2	483	-91.524%
2026-03-19	66.5400	66.5500	66.5400	66.5500	-3.270%	2	485	-91.285%
2026-03-18	68.5200	68.8200	68.5200	68.8000	-2.092%	3	485	-91.570%
2026-03-17	70.2700	70.6500	70.2700	70.2700	-0.185%	58	485	-91.746%
2026-03-16	70.3800	70.4000	70.3800	70.4000	-0.043%	2	485	-91.761%
2026-03-13	70.4100	70.4300	70.4100	70.4300	+0.171%	2	485	-91.765%
2026-03-12	70.4500	70.4500	70.3100	70.3100	+2.687%	3	485	-91.751%
2026-03-11	66.7000	68.4700	66.7000	68.4700	-0.696%	4	485	-91.529%
2026-03-10	67.9200	69.2500	67.9200	68.9500	-8.977%	487	485	-91.588%
2026-03-09	75.7500	75.7500	75.7500	75.7500	+6.540%	1	375	-92.343%
2026-03-06	71.1000	71.1000	71.1000	71.1000	+0.141%	1	380	-91.842%
2026-03-04	71.0000	71.0000	71.0000	71.0000	-5.333%	50	381	-91.831%
2026-03-02	75.0000	75.0000	75.0000	75.0000	+7.604%	2	331	-92.267%
2026-02-26	68.9000	69.8000	68.9000	69.7000	+5.430%	10	329	-91.679%
2026-02-25	66.1100	66.1100	66.1100	66.1100	+0.502%	1	333	-91.227%
2026-02-24	66.3100	66.3100	65.7800	65.7800	-9.018%	3	333	-91.183%
2026-02-18	72.3000	72.3000	72.3000	72.3000	+0.417%	1	333	-91.978%
2026-02-04	67.9800	72.0000	67.9500	72.0000	+30.411%	5	332	-91.944%
2026-02-03	56.1300	56.1300	54.5500	55.2100	+4.723%	4	334	-89.495%
2026-02-02	52.4200	52.7200	52.4200	52.7200	-7.913%	2	333	-88.998%
2026-01-30	54.6000	57.2500	54.6000	57.2500	+2.691%	4	334	-89.869%
2026-01-29	54.0000	55.7500	54.0000	55.7500	+5.687%	5	337	-89.596%
2026-01-28	52.4000	52.7500	52.2500	52.7500	+0.476%	3	340	-89.005%
2026-01-27	51.7500	52.5000	51.7500	52.5000	-0.380%	4	341	-88.952%
2026-01-26	50.8200	52.8600	50.8200	52.7000	+4.109%	5	340	-88.994%
2026-01-23	49.7800	50.6200	49.2000	50.6200	-1.899%	10	343	-88.542%
2026-01-22	52.2200	52.3600	51.5500	51.6000	-4.533%	110	344	-88.760%
2026-01-21	55.8400	55.8400	52.5100	54.0500	-3.482%	27	386	-89.269%
2026-01-20	56.0000	56.0000	56.0000	56.0000	-1.840%	5	383	-89.643%
2026-01-16	56.7000	57.0500	56.7000	57.0500	+0.884%	2	388	-89.833%
2026-01-15	57.0000	57.0000	55.3500	56.5500	-14.834%	6	388	-89.744%
2026-01-09	66.4000	66.4000	66.4000	66.4000	+4.980%	190	386	-91.265%
2026-01-06	63.2500	63.2500	63.2500	63.2500	+3.961%	1	248	-90.830%
2026-01-05	60.8400	60.8400	60.8400	60.8400	-3.429%	1	246	-90.467%
2025-12-26	63.0000	63.0000	63.0000	63.0000	-8.696%	5	246	-90.794%
2025-12-18	69.0000	69.0000	69.0000	69.0000	+1.920%	1	246	-91.594%
2025-12-17	67.7000	67.7000	67.7000	67.7000	+5.206%	20	246	-91.433%
2025-12-08	64.1600	64.3500	64.1500	64.3500	+2.468%	63	226	-90.987%
2025-12-05	62.8000	62.8000	62.8000	62.8000	-3.902%	1	186	-90.764%
2025-12-02	65.2000	65.4000	65.2000	65.3500	-0.214%	9	186	-91.125%
2025-11-28	66.0500	66.0500	65.4900	65.4900	-3.350%	2	183	-91.144%
2025-11-26	67.7600	67.7600	67.7600	67.7600	-9.798%	1	183	-91.440%
2025-11-25	75.1300	75.1300	75.1200	75.1200	+7.514%	2	183	-92.279%
2025-11-24	69.8700	69.8700	69.8700	69.8700	-8.162%	1	183	-91.699%
2025-11-21	76.0800	76.0800	76.0800	76.0800	+21.166%	1	184	-92.376%
2025-11-20	62.7900	62.7900	62.7900	62.7900	+15.274%	3	183	-90.763%
2025-11-12	54.6500	54.6500	54.4700	54.4700	-7.881%	3	180	-89.352%
2025-11-11	59.7500	59.7500	59.1300	59.1300	+1.913%	4	182	-90.191%
2025-11-10	57.2000	58.6900	57.2000	58.0200	-8.917%	6	180	-90.003%
2025-11-07	64.1700	64.1700	63.6400	63.7000	+4.426%	8	185	-90.895%
2025-11-06	56.3900	61.0000	56.3900	61.0000	+13.658%	3	182	-90.492%
2025-11-05	53.6700	53.6700	53.6700	53.6700	-0.056%	1	180	-89.193%
2025-10-31	53.7000	53.7000	53.7000	53.7000	-1.105%	100	181	-89.199%
2025-10-30	54.6000	54.6000	54.3000	54.3000	+1.495%	2	83	-89.319%
2025-10-29	53.5000	53.5000	53.5000	53.5000	-2.015%	2	84	-89.159%
2025-10-27	53.6500	54.6000	53.6500	54.6000	0.000%	11	93	-89.377%
2025-10-24	54.2000	54.6000	54.2000	54.6000	-12.219%	2	93	-89.377%
2025-10-22	58.4000	62.2000	58.4000	62.2000	+8.741%	20	92	-90.675%
2025-10-20	57.2000	57.2000	57.2000	57.2000	-5.998%	2	81	-89.860%
2025-10-17	60.8500	60.8500	60.8500	60.8500	+3.346%	1	79	-90.468%
2025-10-16	58.2900	58.8800	58.2900	58.8800	+0.307%	8	78	-90.149%
2025-10-15	60.8800	60.8800	58.7000	58.7000	+0.308%	6	73	-90.119%
2025-10-09	58.1400	58.5200	58.1400	58.5200	-10.121%	7	71	-90.089%
2025-10-06	64.3700	65.2300	64.3700	65.1100	-24.335%	52	64	-91.092%
2025-10-03	86.0500	86.0500	86.0500	86.0500	+3.488%	8	18	-93.260%
2025-08-29	83.1500	83.1500	83.1500	83.1500	-2.692%	8	10	-93.025%
2025-08-06	85.4500	85.4500	85.4500	85.4500	0.000%	10	10	-93.212%