Dark

AMD20270617P250
AMD Jun 17 2027 250.00 Put (AMD270617P00250000)
option OPRA

EOD

Sep 3, 2026

7.20-7.097%(-0.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.3800	7.3800	7.1500	7.2000	-7.097%	12	10,109	0.000%
2026-09-02	7.7500	7.7500	7.7500	7.7500	-0.386%	1	10,118	-7.097%
2026-09-01	8.0700	8.0700	7.6500	7.7800	+4.993%	41	10,117	-7.455%
2026-08-31	7.9700	7.9700	7.4100	7.4100	-5.605%	25	10,090	-2.834%
2026-08-28	7.9300	8.1500	7.8500	7.8500	-5.988%	17	10,086	-8.280%
2026-08-27	8.8500	8.8500	8.3500	8.3500	-2.339%	12	10,075	-13.772%
2026-08-26	8.4500	8.5500	8.3500	8.5500	-0.233%	8	10,076	-15.789%
2026-08-25	9.0800	9.0800	8.5500	8.5700	-14.726%	1,247	10,071	-15.986%
2026-08-24	10.1300	10.2300	10.0300	10.0500	+1.515%	2,349	9,889	-28.358%
2026-08-21	10.0500	10.0500	9.9000	9.9000	-5.714%	1,502	8,616	-27.273%
2026-08-20	10.4500	10.6000	10.0000	10.5000	+1.449%	16	8,606	-31.429%
2026-08-19	10.7500	10.7500	10.3000	10.3500	-0.481%	54	8,600	-30.435%
2026-08-18	10.2600	10.7500	10.2600	10.4000	+7.772%	31	8,601	-30.769%
2026-08-17	9.5000	9.6500	9.2200	9.6500	-4.455%	41	8,591	-25.389%
2026-08-14	11.0000	11.2500	10.0000	10.1000	-12.174%	47	8,568	-28.713%
2026-08-13	10.9800	11.5000	10.8400	11.5000	+4.545%	37	8,541	-37.391%
2026-08-12	11.0000	11.0000	10.6000	11.0000	-3.339%	13	8,533	-34.545%
2026-08-11	12.7700	12.7700	11.3000	11.3800	-8.960%	45	8,535	-36.731%
2026-08-10	13.2500	13.2500	12.3000	12.5000	-7.201%	21	8,523	-42.400%
2026-08-07	14.0500	14.2500	13.4500	13.4700	-5.274%	57	8,510	-46.548%
2026-08-06	15.6300	15.6300	14.1000	14.2200	-7.662%	3	8,474	-49.367%
2026-08-05	15.4400	15.8000	15.2100	15.4000	+8.834%	59	8,474	-53.247%
2026-08-04	14.2300	14.3700	14.1000	14.1500	-13.190%	64	8,451	-49.117%
2026-08-03	17.8500	17.8500	16.1200	16.3000	+1.054%	17	8,437	-55.828%
2026-07-31	15.0000	16.1300	15.0000	16.1300	-3.413%	3	8,424	-55.363%
2026-07-30	17.8000	17.8000	16.7000	16.7000	-24.091%	4	8,423	-56.886%
2026-07-29	21.7500	22.8500	21.7500	22.0000	+8.374%	407	8,423	-67.273%
2026-07-28	22.6500	22.6500	20.3000	20.3000	+1.146%	69	8,027	-64.532%
2026-07-27	18.8000	20.4000	18.8000	20.0700	+14.229%	21	8,024	-64.126%
2026-07-24	17.6500	17.6500	17.5700	17.5700	+6.485%	3	8,025	-59.021%
2026-07-22	16.6600	16.6600	16.5000	16.5000	-9.934%	2	8,023	-56.364%
2026-07-21	18.3200	18.3200	18.3200	18.3200	-5.078%	3	8,023	-60.699%
2026-07-20	18.8000	19.3000	18.8000	19.3000	-6.538%	3	8,023	-62.694%
2026-07-17	23.0000	23.0000	20.6500	20.6500	+6.443%	18	8,022	-65.133%
2026-07-16	19.4000	19.4000	19.4000	19.4000	+7.182%	1	8,031	-62.887%
2026-07-15	18.9500	19.1000	18.1000	18.1000	+9.697%	8	8,032	-60.221%
2026-07-14	16.3500	16.7500	16.3500	16.5000	-7.873%	178	8,030	-56.364%
2026-07-13	17.7000	17.9100	17.7000	17.9100	+7.503%	9	8,037	-59.799%
2026-07-10	17.9000	17.9500	16.6600	16.6600	-6.667%	15	8,037	-56.783%
2026-07-09	18.7000	18.7000	17.8500	17.8500	-9.068%	4	8,042	-59.664%
2026-07-08	19.6300	19.6300	19.6300	19.6300	-6.524%	1	8,042	-63.321%
2026-07-07	20.2000	21.0000	20.2000	21.0000	+17.318%	3	8,042	-65.714%
2026-07-06	17.6500	17.9000	17.2400	17.9000	-4.635%	10	8,043	-59.777%
2026-07-02	18.6000	18.8600	17.8000	18.7700	+11.065%	56	8,043	-61.641%
2026-07-01	16.5300	17.0500	16.5300	16.9000	+4.321%	13	8,043	-57.396%
2026-06-30	16.2500	16.2500	16.2000	16.2000	-15.625%	6	8,031	-55.556%
2026-06-26	19.4500	19.4500	19.2000	19.2000	-2.538%	6	8,036	-62.500%
2026-06-25	17.8000	19.7000	17.8000	19.7000	0.000%	4	8,039	-63.452%
2026-06-24	19.2500	20.1500	19.2500	19.7000	-1.500%	4	8,039	-63.452%
2026-06-23	20.2100	20.2100	19.8000	20.0000	+10.497%	4	8,037	-64.000%
2026-06-22	18.6000	18.6000	18.1000	18.1000	-6.460%	15	8,036	-60.221%
2026-06-18	19.4000	19.4000	19.3500	19.3500	-3.250%	2	8,037	-62.791%
2026-06-17	20.4000	20.5600	19.9200	20.0000	-3.382%	5	8,037	-64.000%
2026-06-16	19.6000	20.7000	19.6000	20.7000	+7.254%	11	8,036	-65.217%
2026-06-15	18.9400	19.3000	18.9400	19.3000	-11.264%	6	8,031	-62.694%
2026-06-12	21.8500	21.8500	21.7500	21.7500	-3.333%	3	8,027	-66.897%
2026-06-11	24.0000	24.2000	22.5000	22.5000	-11.868%	113	8,028	-68.000%
2026-06-10	23.6000	25.5300	23.6000	25.5300	+2.530%	13	8,109	-71.798%
2026-06-09	22.0000	26.0000	22.0000	24.9000	+11.659%	11	8,120	-71.084%
2026-06-08	22.6500	22.6500	22.3000	22.3000	-5.508%	3	8,117	-67.713%
2026-06-05	22.1000	23.8000	22.1000	23.6000	+17.413%	898	8,119	-69.492%
2026-06-04	20.6200	20.6200	19.9700	20.1000	+2.813%	5	7,983	-64.179%
2026-06-03	19.6300	19.6300	19.5000	19.5500	-4.634%	3	7,985	-63.171%
2026-06-02	20.8700	20.9600	20.5000	20.5000	-3.211%	6	7,985	-64.878%
2026-06-01	22.0000	22.0000	21.0000	21.1800	+2.122%	3	7,985	-66.006%
2026-05-29	20.4800	20.7400	20.4800	20.7400	+0.777%	53	7,983	-65.284%
2026-05-28	20.4000	20.5800	20.4000	20.5800	-5.118%	3	8,035	-65.015%
2026-05-27	21.9500	21.9500	21.6900	21.6900	-0.230%	5	8,035	-66.805%
2026-05-26	21.6500	22.6100	21.6000	21.7400	-6.091%	220	8,037	-66.881%
2026-05-22	22.0000	24.0500	21.8400	23.1500	-6.502%	21	8,242	-68.898%
2026-05-21	25.0000	25.7500	24.5900	24.7600	+0.081%	23	8,235	-70.921%
2026-05-20	25.0000	25.1900	24.5000	24.7400	-6.110%	65	8,235	-70.897%
2026-05-19	26.8000	27.7600	26.3500	26.3500	-2.516%	24	8,193	-72.676%
2026-05-18	25.0000	27.0300	25.0000	27.0300	+6.838%	77	8,193	-73.363%
2026-05-15	24.4500	25.3000	24.4500	25.3000	+8.258%	126	8,193	-71.542%
2026-05-14	23.9500	24.0700	23.3700	23.3700	-3.827%	31	8,183	-69.191%
2026-05-13	24.0500	24.6800	23.8000	24.3000	-0.613%	83	8,134	-70.370%
2026-05-12	23.7900	24.4500	23.7500	24.4500	+7.237%	118	8,134	-70.552%
2026-05-11	22.2500	23.0000	22.2500	22.8000	-0.870%	15	8,134	-68.421%
2026-05-08	23.7000	24.0000	23.0000	23.0000	-11.197%	38	8,130	-68.696%
2026-05-07	24.9300	26.2100	24.4000	25.9000	+4.604%	79	8,130	-72.201%
2026-05-06	23.5000	26.1500	23.1500	24.7600	-22.065%	8,514	8,147	-70.921%
2026-05-05	32.5000	32.5100	31.2500	31.7700	-5.164%	434	1,271	-77.337%
2026-05-04	33.5000	33.8900	33.4700	33.5000	+5.512%	35	1,316	-78.507%
2026-05-01	33.1800	33.1800	31.3500	31.7500	-3.613%	99	1,383	-77.323%
2026-04-30	34.5000	34.5000	32.8500	32.9400	-5.263%	213	1,383	-78.142%
2026-04-29	36.8300	36.8300	34.7700	34.7700	-6.027%	28	1,173	-79.292%
2026-04-28	37.0000	37.0000	37.0000	37.0000	+5.114%	1	1,177	-80.541%
2026-04-27	33.5500	36.0000	33.5500	35.2000	+2.774%	111	1,177	-79.545%
2026-04-24	33.8000	35.8500	33.8000	34.2500	-15.012%	239	1,067	-78.978%
2026-04-23	42.1000	42.1000	40.3000	40.3000	-3.933%	202	857	-82.134%
2026-04-22	44.2300	44.2300	41.9500	41.9500	-7.518%	23	658	-82.837%
2026-04-21	45.5200	46.0300	45.3600	45.3600	-3.612%	20	669	-84.127%
2026-04-20	46.6500	47.4000	46.6500	47.0600	+2.908%	14	651	-84.700%
2026-04-17	46.0200	46.4400	45.6800	45.7300	-2.370%	10	651	-84.255%
2026-04-16	48.3000	48.7100	46.5400	46.8400	-10.251%	40	643	-84.629%
2026-04-15	52.2200	52.6100	51.3000	52.1900	-0.401%	38	641	-86.204%
2026-04-14	54.4500	54.4500	52.4000	52.4000	-6.595%	10	606	-86.260%
2026-04-13	57.0000	57.0000	56.1000	56.1000	-0.514%	3	603	-87.166%
2026-04-10	54.8800	56.3900	54.8800	56.3900	-5.115%	15	602	-87.232%
2026-04-09	59.4300	59.4300	59.4300	59.4300	-3.130%	1	602	-87.885%
2026-04-08	61.4500	61.4500	61.3000	61.3500	-9.513%	14	603	-88.264%
2026-04-07	67.8000	67.8000	67.8000	67.8000	+2.883%	2	608	-89.381%
2026-04-06	65.9000	66.2700	65.9000	65.9000	-11.650%	3	608	-89.074%
2026-03-20	74.5900	74.5900	74.5900	74.5900	-3.556%	1	606	-90.347%
2026-03-17	77.3400	77.3400	77.3400	77.3400	-0.194%	50	605	-90.690%
2026-03-16	77.8400	77.8400	77.4900	77.4900	-1.085%	5	555	-90.708%
2026-03-12	77.9700	78.3400	77.9700	78.3400	+3.378%	2	555	-90.809%
2026-03-10	74.7900	76.1500	74.4100	75.7800	-6.375%	384	556	-90.499%
2026-03-09	80.9400	80.9400	80.9400	80.9400	-1.293%	1	418	-91.105%
2026-03-02	82.0000	82.0000	82.0000	82.0000	+14.846%	20	419	-91.220%
2026-02-24	71.4000	71.4000	71.4000	71.4000	-8.368%	35	439	-89.916%
2026-02-20	77.9200	77.9200	77.9200	77.9200	+0.309%	1	404	-90.760%
2026-02-17	77.6800	77.6800	77.6800	77.6800	+2.983%	1	405	-90.731%
2026-02-12	75.0000	75.4300	75.0000	75.4300	-7.844%	2	406	-90.455%
2026-02-05	81.7600	81.8500	81.7600	81.8500	+3.242%	2	406	-91.203%
2026-02-04	72.4300	79.2800	72.3300	79.2800	+31.738%	11	404	-90.918%
2026-02-03	62.1000	62.4500	60.1800	60.1800	+1.364%	11	408	-88.036%
2026-02-02	59.1400	59.3700	58.6000	59.3700	-4.165%	6	405	-87.873%
2026-01-30	61.0300	61.9500	60.6000	61.9500	+2.617%	19	403	-88.378%
2026-01-29	55.9100	61.7500	55.9100	60.3700	+4.086%	8	390	-88.074%
2026-01-28	57.5000	58.0000	57.5000	58.0000	+0.694%	7	393	-87.586%
2026-01-27	58.4500	58.4500	57.6000	57.6000	-1.421%	2	399	-87.500%
2026-01-26	58.1000	58.5600	57.6500	58.4300	+4.246%	6	399	-87.678%
2026-01-23	56.1400	56.6000	55.9100	56.0500	-2.860%	16	402	-87.154%
2026-01-22	58.1500	58.1500	56.6700	57.7000	-4.549%	106	401	-87.522%
2026-01-21	60.7500	60.7500	58.2100	60.4500	-4.803%	42	399	-88.089%
2026-01-16	63.5000	63.5000	63.5000	63.5000	+3.252%	1	410	-88.661%
2026-01-15	61.5000	61.5000	61.5000	61.5000	-8.618%	1	410	-88.293%
2026-01-02	67.3000	67.3000	67.3000	67.3000	-4.295%	1	410	-89.302%
2025-12-30	70.3200	70.3200	70.3200	70.3200	-0.678%	10	409	-89.761%
2025-12-29	70.8000	70.8000	70.8000	70.8000	+1.186%	1	399	-89.831%
2025-12-26	71.0000	71.0000	69.9700	69.9700	+0.100%	2	399	-89.710%
2025-12-24	69.9000	69.9000	69.9000	69.9000	-0.879%	3	400	-89.700%
2025-12-22	70.5200	70.5200	70.5200	70.5200	+0.356%	1	400	-89.790%
2025-12-19	70.2700	70.2700	70.2700	70.2700	-10.484%	1	400	-89.754%
2025-12-17	78.1500	78.5000	78.1500	78.5000	+5.539%	3	401	-90.828%
2025-12-16	75.0000	75.0000	74.3800	74.3800	-0.161%	6	399	-90.320%
2025-12-12	74.5000	74.5000	74.5000	74.5000	+2.759%	2	393	-90.336%
2025-12-11	72.5000	72.5000	72.5000	72.5000	+4.603%	1	393	-90.069%
2025-12-05	69.3100	69.3100	69.3100	69.3100	-3.468%	1	392	-89.612%
2025-12-03	72.1000	72.1500	71.8000	71.8000	-0.167%	145	392	-89.972%
2025-12-02	69.8500	71.9500	69.8000	71.9200	-0.663%	103	261	-89.989%
2025-11-28	72.5500	72.5500	72.4000	72.4000	-2.845%	2	221	-90.055%
2025-11-26	74.5200	74.5200	74.5200	74.5200	-3.783%	1	220	-90.338%
2025-11-25	83.4500	83.4500	77.4500	77.4500	+4.662%	5	220	-90.704%
2025-11-24	76.4800	76.4800	74.0000	74.0000	-10.628%	2	215	-90.270%
2025-11-21	81.2000	82.8000	81.2000	82.8000	+20.647%	2	214	-91.304%
2025-11-20	68.6300	68.6300	68.6300	68.6300	-5.806%	4	213	-89.509%
2025-11-19	72.8600	72.8600	72.8600	72.8600	+1.760%	2	211	-90.118%
2025-11-18	71.6000	71.6000	71.6000	71.6000	+12.863%	1	211	-89.944%
2025-11-14	66.6500	66.6500	63.4400	63.4400	-1.061%	4	211	-88.651%
2025-11-13	61.1100	64.1200	61.1100	64.1200	+6.459%	5	208	-88.771%
2025-11-12	61.6500	61.6500	59.0400	60.2300	-7.438%	8	208	-88.046%
2025-11-11	62.3000	65.0700	62.3000	65.0700	-7.043%	2	211	-88.935%
2025-11-07	70.1000	70.1000	70.0000	70.0000	+4.900%	2	210	-89.714%
2025-11-06	65.0800	67.0000	64.5500	66.7300	+9.232%	7	211	-89.210%
2025-11-05	61.1500	61.1500	61.0900	61.0900	+0.148%	8	211	-88.214%
2025-11-03	61.0000	61.0000	61.0000	61.0000	-0.619%	2	213	-88.197%
2025-10-31	61.6500	61.6500	61.3800	61.3800	+4.034%	2	213	-88.270%
2025-10-30	59.0000	59.0000	57.7000	59.0000	+2.431%	12	213	-87.797%
2025-10-29	57.9000	59.7000	57.6000	57.6000	-2.538%	14	206	-87.500%
2025-10-28	58.2000	59.1800	58.2000	59.1000	-1.253%	16	203	-87.817%
2025-10-27	58.9800	59.8500	58.9800	59.8500	-1.238%	12	192	-87.970%
2025-10-24	60.0500	61.2400	60.0500	60.6000	-5.974%	14	192	-88.119%
2025-10-23	64.6500	64.6500	64.4500	64.4500	-3.010%	25	190	-88.829%
2025-10-17	66.4500	66.4500	66.4500	66.4500	-0.821%	10	181	-89.165%
2025-10-16	67.0000	67.0000	67.0000	67.0000	+3.395%	1	181	-89.254%
2025-10-15	65.5000	65.5000	64.8000	64.8000	-7.902%	10	182	-88.889%
2025-10-13	70.2500	70.3600	70.1500	70.3600	-2.278%	24	189	-89.767%
2025-10-10	67.3900	72.0000	67.3900	72.0000	+10.159%	11	165	-90.000%
2025-10-09	65.3600	65.3600	65.3600	65.3600	-1.343%	3	155	-88.984%
2025-10-08	66.2500	66.2500	66.2500	66.2500	-4.950%	1	155	-89.132%
2025-10-07	69.7000	69.7000	69.7000	69.7000	-3.262%	1	156	-89.670%
2025-10-06	67.1000	72.0500	67.1000	72.0500	-28.522%	60	155	-90.007%
2025-09-25	100.8000	100.8000	100.8000	100.8000	+4.025%	30	95	-92.857%
2025-09-23	96.9000	96.9000	96.9000	96.9000	-4.485%	30	95	-92.570%
2025-09-18	101.5500	101.5500	101.4500	101.4500	+1.450%	80	95	-92.903%
2025-09-09	100.0000	100.0000	100.0000	100.0000	-2.086%	1	31	-92.800%
2025-09-05	102.1300	102.1300	102.1300	102.1300	+4.749%	1	31	-92.950%
2025-08-06	97.5000	97.5000	97.5000	97.5000	+7.497%	30	30	-92.615%
2025-08-01	90.7000	90.7000	90.7000	90.7000	0.000%	30	30	-92.062%