Dark

AMD20270617P260
AMD Jun 17 2027 260.00 Put (AMD270617P00260000)
option OPRA

EOD

Sep 3, 2026

8.24-7.623%(-0.68)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.4500	8.4500	8.2400	8.2400	-7.623%	11	1,098	0.000%
2026-09-02	8.9200	8.9200	8.9200	8.9200	-3.983%	3	1,098	-7.623%
2026-09-01	9.0000	9.2900	9.0000	9.2900	+6.415%	20	1,095	-11.302%
2026-08-31	9.3600	9.7000	8.3000	8.7300	-7.619%	95	1,076	-5.613%
2026-08-28	9.4500	9.4500	9.4500	9.4500	-2.577%	4	1,063	-12.804%
2026-08-27	9.6500	9.7000	9.6500	9.7000	-3.483%	12	1,059	-15.052%
2026-08-25	10.0500	10.0500	10.0500	10.0500	-15.546%	16	1,058	-18.010%
2026-08-20	12.0500	12.0500	11.9000	11.9000	0.000%	25	1,042	-30.756%
2026-08-18	11.9000	11.9000	11.9000	11.9000	+10.698%	9	1,040	-30.756%
2026-08-17	10.6500	10.7500	10.6500	10.7500	-8.898%	13	1,040	-23.349%
2026-08-14	12.3500	12.3500	11.8000	11.8000	-7.451%	19	1,028	-30.169%
2026-08-13	12.2500	12.7500	12.2500	12.7500	+2.082%	12	1,017	-35.373%
2026-08-12	12.1000	12.4900	12.1000	12.4900	-7.138%	201	1,016	-34.027%
2026-08-11	13.4500	13.4500	13.4500	13.4500	-4.610%	5	888	-38.736%
2026-08-10	15.3400	15.3400	14.1000	14.1000	-10.759%	46	888	-41.560%
2026-08-07	15.8000	15.8000	15.8000	15.8000	-12.222%	7	873	-47.848%
2026-08-05	18.5000	18.5000	18.0000	18.0000	+13.565%	8	873	-54.222%
2026-08-04	16.2000	16.2700	15.8500	15.8500	-11.748%	60	873	-48.013%
2026-08-03	19.5000	19.5000	17.9600	17.9600	-3.803%	3	918	-54.120%
2026-07-31	17.1500	18.6700	17.1500	18.6700	+1.467%	2	917	-55.865%
2026-07-30	18.4500	18.5500	18.4000	18.4000	-29.231%	30	917	-55.217%
2026-07-29	26.0000	26.0000	26.0000	26.0000	+17.117%	3	899	-68.308%
2026-07-27	20.3000	22.2000	20.3000	22.2000	+14.433%	403	899	-62.883%
2026-07-24	19.2000	19.4000	19.2000	19.4000	+1.944%	2	498	-57.526%
2026-07-21	19.0700	19.0700	19.0300	19.0300	-9.981%	2	498	-56.700%
2026-07-20	21.5000	21.5000	21.1400	21.1400	-6.790%	2	497	-61.022%
2026-07-17	24.2800	24.2800	22.5800	22.6800	-1.090%	14	497	-63.668%
2026-07-16	21.6600	22.9300	21.5400	22.9300	+21.387%	6	497	-64.065%
2026-07-14	18.8900	18.8900	18.8900	18.8900	-4.644%	1	495	-56.379%
2026-07-13	19.8800	19.8800	19.8100	19.8100	+4.649%	7	494	-58.405%
2026-07-10	19.7500	19.7500	18.9300	18.9300	-14.460%	2	489	-56.471%
2026-07-08	22.1400	22.1400	22.1300	22.1300	+1.374%	10	489	-62.765%
2026-07-07	21.8300	21.8300	21.8300	21.8300	+12.817%	1	489	-62.254%
2026-07-06	19.1900	19.3500	18.9500	19.3500	-9.112%	11	488	-57.416%
2026-07-02	21.2900	21.2900	21.2900	21.2900	+15.268%	1	485	-61.296%
2026-07-01	18.4700	18.4700	18.4700	18.4700	-14.372%	1	485	-55.387%
2026-06-26	21.4000	21.5700	21.4000	21.5700	-1.955%	2	486	-61.799%
2026-06-24	22.0000	22.0000	22.0000	22.0000	+8.911%	1	486	-62.545%
2026-06-22	20.2000	20.2000	20.2000	20.2000	-5.386%	16	487	-59.208%
2026-06-15	21.3500	21.3500	21.3500	21.3500	-20.007%	4	479	-61.405%
2026-06-11	26.5000	26.6900	26.5000	26.6900	+0.907%	11	479	-69.127%
2026-06-09	26.4500	26.4500	26.4500	26.4500	+6.439%	5	469	-68.847%
2026-06-08	25.2000	25.5200	24.8500	24.8500	-3.495%	13	474	-66.841%
2026-06-05	25.7500	25.7500	25.7500	25.7500	+10.562%	81	474	-68.000%
2026-06-04	23.2900	23.2900	23.2900	23.2900	+6.590%	1	393	-64.620%
2026-06-03	22.0000	22.0000	21.8500	21.8500	-4.502%	11	394	-62.288%
2026-06-01	23.9200	23.9300	22.8800	22.8800	-4.468%	24	389	-63.986%
2026-05-27	24.0500	24.0500	23.9500	23.9500	-1.521%	9	369	-65.595%
2026-05-26	24.4800	24.9500	24.3200	24.3200	-6.064%	4	364	-66.118%
2026-05-22	25.0200	25.9500	24.3000	25.8900	-4.465%	18	362	-68.173%
2026-05-20	27.4500	27.4500	27.0500	27.1000	-7.350%	145	362	-69.594%
2026-05-19	30.1000	30.1000	29.2400	29.2500	-0.881%	3	276	-71.829%
2026-05-18	28.9200	29.5100	28.9200	29.5100	+5.393%	2	276	-72.077%
2026-05-15	27.8700	28.1200	27.8700	28.0000	+7.610%	12	276	-70.571%
2026-05-13	26.5000	26.7500	26.0200	26.0200	-3.808%	6	275	-68.332%
2026-05-12	27.0500	27.0500	27.0500	27.0500	+7.002%	2	271	-69.538%
2026-05-11	25.4200	25.6000	25.2800	25.2800	-4.532%	12	271	-67.405%
2026-05-08	27.4000	27.4000	26.3400	26.4800	-10.237%	37	259	-68.882%
2026-05-07	28.0500	29.5000	27.8000	29.5000	+6.962%	20	258	-72.068%
2026-05-06	28.5000	28.5000	27.5500	27.5800	-22.024%	82	258	-70.123%
2026-05-05	37.6500	37.6500	35.2500	35.3700	-4.405%	49	284	-76.703%
2026-05-04	36.5500	37.5200	36.5500	37.0000	+0.407%	11	246	-77.730%
2026-05-01	36.5400	37.0000	36.5400	36.8500	-4.903%	9	236	-77.639%
2026-04-29	40.0000	40.2500	38.7500	38.7500	-7.738%	3	236	-78.735%
2026-04-28	42.0000	42.2400	42.0000	42.0000	+5.581%	104	237	-80.381%
2026-04-27	39.7800	39.7800	39.7800	39.7800	+3.325%	1	247	-79.286%
2026-04-24	38.0800	38.5000	38.0800	38.5000	-17.008%	6	248	-78.597%
2026-04-23	46.3900	46.3900	46.3900	46.3900	-0.279%	40	248	-82.238%
2026-04-22	48.9700	48.9700	46.5200	46.5200	-10.881%	26	288	-82.287%
2026-04-20	49.9800	52.2000	49.9800	52.2000	+3.366%	45	266	-84.215%
2026-04-17	50.9000	51.0000	50.5000	50.5000	-1.942%	53	224	-83.683%
2026-04-16	54.7500	55.8600	51.5000	51.5000	-9.760%	140	221	-84.000%
2026-04-15	57.0700	57.0700	57.0700	57.0700	-1.586%	5	117	-85.562%
2026-04-14	58.8500	58.8500	57.9900	57.9900	-5.245%	2	112	-85.791%
2026-04-13	62.0000	62.0000	61.2000	61.2000	-0.163%	3	111	-86.536%
2026-04-10	61.3000	61.3000	61.3000	61.3000	-7.192%	1	110	-86.558%
2026-04-09	65.6500	66.0500	65.6500	66.0500	-2.725%	2	109	-87.525%
2026-04-08	68.0000	68.0000	67.4200	67.9000	-17.447%	3	107	-87.865%
2026-03-30	82.2500	82.2500	82.2500	82.2500	+10.329%	1	106	-89.982%
2026-03-25	74.5500	74.5500	74.5500	74.5500	-11.775%	10	106	-88.947%
2026-03-17	84.5000	84.5000	84.5000	84.5000	+2.127%	50	116	-90.249%
2026-02-12	82.7400	82.7400	82.7400	82.7400	+4.602%	1	96	-90.041%
2026-02-11	80.7200	80.7200	79.1000	79.1000	+1.867%	2	96	-89.583%
2026-02-10	77.6500	77.6500	77.6500	77.6500	-1.833%	1	97	-89.388%
2026-02-09	79.1000	79.1000	79.1000	79.1000	-2.897%	4	97	-89.583%
2026-02-06	84.9900	84.9900	81.4600	81.4600	-4.992%	11	101	-89.885%
2026-02-04	78.4000	85.7400	78.4000	85.7400	+24.441%	22	95	-90.390%
2026-02-03	68.9000	68.9000	68.9000	68.9000	-0.592%	1	105	-88.041%
2026-01-30	69.3100	69.3100	69.3100	69.3100	+8.722%	1	104	-88.111%
2026-01-29	63.7500	63.7500	63.7500	63.7500	+1.886%	10	103	-87.075%
2026-01-26	62.5700	62.5700	62.5700	62.5700	+0.417%	1	103	-86.831%
2026-01-23	60.0000	62.3100	60.0000	62.3100	-1.874%	8	103	-86.776%
2026-01-22	62.7400	63.5000	62.7200	63.5000	-6.576%	34	105	-87.024%
2026-01-15	68.7100	68.7100	67.9700	67.9700	-7.524%	4	71	-87.877%
2026-01-14	74.6000	74.6000	73.5000	73.5000	-8.423%	10	68	-88.789%
2026-01-09	80.2600	80.2600	80.2600	80.2600	+9.257%	1	73	-89.733%
2026-01-05	73.4600	73.4600	73.4600	73.4600	+0.150%	1	73	-88.783%
2026-01-02	74.5800	74.5800	73.3500	73.3500	-5.135%	33	73	-88.766%
2025-12-30	77.3200	77.3200	77.3200	77.3200	+0.324%	4	73	-89.343%
2025-12-19	77.0700	77.0700	77.0700	77.0700	-8.315%	1	77	-89.308%
2025-12-18	84.0600	84.0600	84.0600	84.0600	+3.204%	4	76	-90.197%
2025-12-16	81.4500	81.4500	81.4500	81.4500	+6.110%	5	72	-89.883%
2025-12-08	76.7600	76.7600	76.7600	76.7600	-1.653%	1	73	-89.265%
2025-12-04	78.0500	78.0500	78.0500	78.0500	-1.115%	1	74	-89.443%
2025-12-03	78.9300	78.9300	78.9300	78.9300	+1.192%	5	73	-89.560%
2025-12-01	80.0000	80.0000	78.0000	78.0000	-1.763%	2	68	-89.436%
2025-11-28	79.4000	79.4000	79.4000	79.4000	-2.361%	1	68	-89.622%
2025-11-26	81.3200	81.3200	81.3200	81.3200	-3.877%	1	68	-89.867%
2025-11-25	90.0500	90.0500	84.6000	84.6000	-2.219%	10	68	-90.260%
2025-11-21	86.5200	86.5200	86.5200	86.5200	+8.693%	4	66	-90.476%
2025-11-19	79.6000	79.6000	79.6000	79.6000	+3.377%	1	62	-89.648%
2025-11-18	77.0000	77.0000	77.0000	77.0000	+10.791%	1	62	-89.299%
2025-11-13	69.5000	69.5000	69.5000	69.5000	+6.923%	1	62	-88.144%
2025-11-12	65.0000	65.0000	65.0000	65.0000	-12.162%	1	61	-87.323%
2025-11-06	73.3000	74.0000	73.3000	74.0000	+11.614%	11	61	-88.865%
2025-11-03	66.3000	66.3000	66.3000	66.3000	+2.870%	1	51	-87.572%
2025-10-30	65.4500	65.4500	64.4500	64.4500	-0.309%	4	51	-87.215%
2025-10-28	65.0000	65.0000	64.2000	64.6500	-2.105%	5	52	-87.254%
2025-10-27	66.0100	66.1500	65.9700	66.0400	-5.169%	31	22	-87.523%
2025-10-20	69.6400	69.6400	69.6400	69.6400	-7.147%	1	22	-88.168%
2025-10-07	75.0000	75.0000	75.0000	75.0000	-26.108%	2	22	-89.013%
2025-08-06	102.8000	102.8000	101.5000	101.5000	+9.140%	19	21	-91.882%
2025-07-29	93.0000	93.0000	93.0000	93.0000	-7.407%	2	2	-91.140%
2025-07-25	100.4400	100.4400	100.4400	100.4400	0.000%	2	2	-91.796%