Dark

AMD20270617P270
AMD Jun 17 2027 270.00 Put (AMD270617P00270000)
option OPRA

EOD

Sep 3, 2026

10.40-0.952%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.6000	11.0000	10.4000	10.4000	-0.952%	5	3,503	0.000%
2026-09-02	10.3700	10.5000	10.3700	10.5000	-0.568%	24	3,503	-0.952%
2026-09-01	11.2000	11.2000	10.5000	10.5600	+3.529%	33	3,481	-1.515%
2026-08-31	10.5000	10.5000	10.2000	10.2000	-6.422%	22	3,478	+1.961%
2026-08-28	11.2000	11.2000	10.7000	10.9000	-7.627%	5	3,479	-4.587%
2026-08-27	11.8000	11.8000	11.8000	11.8000	+4.425%	1	3,480	-11.864%
2026-08-26	11.1700	11.3000	11.1700	11.3000	-1.310%	14	3,481	-7.965%
2026-08-25	12.4000	12.4000	11.4500	11.4500	-14.232%	16	3,480	-9.170%
2026-08-24	13.9000	13.9000	13.3400	13.3500	+2.692%	1,858	3,483	-22.097%
2026-08-21	13.0000	13.0000	13.0000	13.0000	-6.340%	2	2,192	-20.000%
2026-08-20	13.4000	13.9500	13.4000	13.8800	-1.769%	1,561	2,194	-25.072%
2026-08-19	13.8500	14.1300	13.6500	14.1300	+7.045%	4	720	-26.398%
2026-08-18	13.8300	14.1000	13.2000	13.2000	+5.179%	13	719	-21.212%
2026-08-17	12.1000	12.5500	12.1000	12.5500	-3.684%	12	710	-17.131%
2026-08-14	14.8000	14.8000	13.0300	13.0300	-8.368%	44	710	-20.184%
2026-08-13	13.9700	14.2200	13.9700	14.2200	-0.211%	19	706	-26.864%
2026-08-12	14.1000	14.2500	14.0500	14.2500	-7.767%	4	702	-27.018%
2026-08-11	15.5000	15.5500	15.4500	15.4500	-4.037%	9	703	-32.686%
2026-08-10	17.0000	17.0000	16.1000	16.1000	-10.556%	22	703	-35.404%
2026-08-06	18.8600	18.9400	18.0000	18.0000	-7.692%	3	703	-42.222%
2026-08-05	19.5600	20.2100	19.5000	19.5000	+8.635%	6	702	-46.667%
2026-08-04	19.3000	19.3000	17.8500	17.9500	-14.402%	59	699	-42.061%
2026-08-03	21.1000	21.1000	20.9700	20.9700	+0.817%	3	680	-50.405%
2026-07-31	20.0000	20.8000	18.8200	20.8000	-2.118%	70	680	-50.000%
2026-07-30	20.9500	21.2500	20.9500	21.2500	-22.445%	15	683	-51.059%
2026-07-29	27.4000	27.4000	27.4000	27.4000	+4.981%	2	674	-62.044%
2026-07-28	27.1500	27.2000	26.1000	26.1000	+11.064%	159	674	-60.153%
2026-07-27	23.5000	23.5000	23.5000	23.5000	+12.440%	1	517	-55.745%
2026-07-23	20.9000	20.9000	20.9000	20.9000	+0.723%	1	517	-50.239%
2026-07-22	20.7700	20.7700	20.6900	20.7500	-8.711%	4	517	-49.880%
2026-07-21	22.7300	22.7300	22.7300	22.7300	-3.686%	2	517	-54.245%
2026-07-20	23.6000	23.6000	23.6000	23.6000	-6.014%	26	519	-55.932%
2026-07-17	26.4000	26.4000	25.0700	25.1100	+5.019%	15	545	-58.582%
2026-07-16	23.9100	23.9100	23.9100	23.9100	+13.318%	2	548	-56.504%
2026-07-14	21.1000	21.1000	21.1000	21.1000	-4.091%	2	546	-50.711%
2026-07-13	22.0000	22.0000	22.0000	22.0000	+0.503%	1	545	-52.727%
2026-07-09	21.8900	21.8900	21.8900	21.8900	+3.499%	1	544	-52.490%
2026-07-06	21.1500	21.1500	21.1500	21.1500	+0.810%	1	543	-50.827%
2026-06-30	21.1000	21.1000	20.9600	20.9800	-3.761%	7	544	-50.429%
2026-06-29	22.3800	23.5600	21.8000	21.8000	-6.034%	123	549	-52.294%
2026-06-26	23.2000	23.2000	23.2000	23.2000	-3.333%	3	555	-55.172%
2026-06-25	24.6900	24.6900	24.0000	24.0000	+0.209%	2	555	-56.667%
2026-06-24	23.9500	23.9500	23.9500	23.9500	-1.764%	1	557	-56.576%
2026-06-23	24.6000	24.6000	24.3800	24.3800	-3.826%	51	557	-57.342%
2026-06-17	25.4000	25.4500	25.3500	25.3500	+0.595%	9	506	-58.974%
2026-06-16	24.9000	25.2000	24.9000	25.2000	+6.464%	5	505	-58.730%
2026-06-15	23.3000	23.6700	23.3000	23.6700	-10.000%	8	500	-56.063%
2026-06-12	26.0000	26.5000	26.0000	26.3000	-11.745%	4	498	-60.456%
2026-06-11	29.8000	29.8000	29.8000	29.8000	-5.994%	2	497	-65.101%
2026-06-10	29.5500	31.9100	29.4500	31.7000	+2.093%	76	499	-67.192%
2026-06-09	26.9800	31.0500	26.9800	31.0500	+6.701%	2	474	-66.506%
2026-06-05	29.1000	29.1000	29.1000	29.1000	+20.998%	2	473	-64.261%
2026-06-04	25.2600	25.2600	24.0500	24.0500	-0.373%	3	471	-56.757%
2026-06-03	24.2900	24.3500	23.8800	24.1400	-6.975%	35	470	-56.918%
2026-06-01	25.5000	26.7500	25.5000	25.9500	+3.593%	3	471	-59.923%
2026-05-28	25.8500	25.8500	25.0500	25.0500	-6.565%	8	470	-58.483%
2026-05-26	27.4500	27.5000	26.7500	26.8100	-6.160%	9	470	-61.209%
2026-05-22	28.0000	28.6700	27.9700	28.5700	-12.630%	5	470	-63.598%
2026-05-18	32.7000	32.7000	32.7000	32.7000	+10.585%	1	470	-68.196%
2026-05-13	30.4900	30.4900	29.5700	29.5700	-1.433%	5	471	-64.829%
2026-05-12	30.0000	30.0000	30.0000	30.0000	+5.783%	2	468	-65.333%
2026-05-11	28.6500	28.7000	28.3600	28.3600	-0.839%	20	468	-63.329%
2026-05-08	30.0000	30.2100	28.6000	28.6000	-13.070%	36	450	-63.636%
2026-05-07	31.3000	32.9000	31.3000	32.9000	+4.444%	42	452	-68.389%
2026-05-06	28.9700	31.6000	28.9700	31.5000	-20.253%	166	440	-66.984%
2026-05-05	40.4800	40.4800	39.5000	39.5000	-5.525%	9	370	-73.671%
2026-05-04	41.1000	42.5500	41.1000	41.8100	+5.315%	47	365	-75.126%
2026-05-01	40.7700	40.7700	39.7000	39.7000	-2.096%	11	353	-73.804%
2026-04-30	41.8500	42.0800	40.5500	40.5500	-10.820%	46	353	-74.353%
2026-04-29	45.4700	45.4700	45.4700	45.4700	-4.254%	7	335	-77.128%
2026-04-28	48.0800	48.0800	47.4900	47.4900	+10.083%	5	335	-78.101%
2026-04-27	44.2200	44.2200	43.1400	43.1400	+1.697%	34	334	-75.892%
2026-04-24	41.9500	43.5000	41.9500	42.4200	-18.580%	23	301	-75.483%
2026-04-23	51.2500	52.1000	49.7500	52.1000	+1.067%	55	307	-80.038%
2026-04-22	53.9500	53.9500	51.5300	51.5500	-8.111%	26	270	-79.825%
2026-04-21	56.1000	56.1000	56.1000	56.1000	-0.761%	1	266	-81.462%
2026-04-20	55.4300	56.5300	55.4300	56.5300	+1.218%	3	266	-81.603%
2026-04-17	56.5700	56.5700	55.8500	55.8500	-2.189%	2	264	-81.379%
2026-04-16	57.1400	57.1400	57.1000	57.1000	-10.600%	2	264	-81.786%
2026-04-15	62.6700	64.0200	62.6700	63.8700	-2.115%	57	263	-83.717%
2026-04-14	65.2500	65.2500	65.2500	65.2500	-4.185%	1	241	-84.061%
2026-04-13	68.4000	68.4000	68.1000	68.1000	-0.584%	8	241	-84.728%
2026-04-10	67.0000	68.5500	67.0000	68.5000	-4.662%	3	236	-84.818%
2026-04-09	71.8500	71.8500	71.8500	71.8500	-17.414%	2	235	-85.525%
2026-03-26	87.0000	87.0000	87.0000	87.0000	+9.434%	1	233	-88.046%
2026-03-25	79.5000	79.5000	79.5000	79.5000	-14.479%	1	234	-86.918%
2026-03-12	93.1100	93.1100	92.9600	92.9600	-5.528%	10	234	-88.812%
2026-03-09	98.4000	98.4000	98.4000	98.4000	+6.748%	1	232	-89.431%
2026-02-18	91.6700	92.1800	91.6700	92.1800	-3.426%	7	233	-88.718%
2026-02-17	95.4500	95.4500	95.4500	95.4500	+6.470%	1	228	-89.104%
2026-02-13	89.6500	89.6500	89.6500	89.6500	+3.978%	1	227	-88.399%
2026-02-11	87.1500	87.1500	86.2200	86.2200	-0.093%	2	227	-87.938%
2026-02-09	86.3000	86.3000	86.3000	86.3000	-4.757%	4	226	-87.949%
2026-02-06	90.6100	90.6100	90.6100	90.6100	-1.457%	8	230	-88.522%
2026-02-05	91.9500	91.9500	91.9500	91.9500	-0.358%	1	222	-88.690%
2026-02-04	85.9800	92.2800	85.9800	92.2800	+31.285%	2	221	-88.730%
2026-02-02	70.2900	70.2900	70.2900	70.2900	+0.486%	1	223	-85.204%
2026-01-29	69.9500	69.9500	69.9500	69.9500	+5.030%	5	223	-85.132%
2026-01-23	65.9600	66.6000	65.9600	66.6000	-3.896%	2	228	-84.384%
2026-01-22	69.3000	69.3000	69.3000	69.3000	-4.677%	5	226	-84.993%
2026-01-21	72.7000	72.7000	72.7000	72.7000	-10.002%	4	221	-85.695%
2026-01-14	81.4500	81.4500	80.7800	80.7800	+0.912%	18	221	-87.126%
2026-01-13	80.0500	80.0500	80.0500	80.0500	-9.333%	15	235	-87.008%
2026-01-09	88.2900	88.2900	88.2900	88.2900	+9.745%	4	235	-88.221%
2026-01-02	81.1900	81.1900	80.4500	80.4500	-4.340%	16	235	-87.073%
2025-12-19	85.9000	85.9000	84.1000	84.1000	-8.148%	15	234	-87.634%
2025-12-18	91.5600	91.5600	91.5600	91.5600	+2.992%	4	239	-88.641%
2025-12-12	88.9000	88.9000	88.9000	88.9000	+6.787%	5	239	-88.301%
2025-12-11	83.2500	83.2500	83.2500	83.2500	-0.526%	10	239	-87.508%
2025-12-10	83.6900	83.6900	83.6900	83.6900	+1.197%	4	239	-87.573%
2025-12-09	82.7000	82.7000	82.7000	82.7000	-3.048%	5	235	-87.424%
2025-12-03	85.9400	85.9400	85.3000	85.3000	-10.305%	105	235	-87.808%
2025-11-25	95.1000	95.1000	95.1000	95.1000	+1.408%	1	168	-89.064%
2025-11-21	98.3000	98.3000	93.7800	93.7800	+23.395%	5	167	-88.910%
2025-11-10	76.2000	76.2000	76.0000	76.0000	+1.740%	10	170	-86.316%
2025-11-05	74.5000	74.7000	74.5000	74.7000	+2.049%	21	170	-86.078%
2025-11-04	72.3500	73.2000	72.3500	73.2000	+1.865%	26	151	-85.792%
2025-11-03	73.3000	73.3000	71.8600	71.8600	+1.140%	17	129	-85.527%
2025-10-30	71.0500	71.0500	71.0500	71.0500	-1.319%	15	129	-85.362%
2025-10-27	72.0000	72.0000	72.0000	72.0000	-9.377%	1	114	-85.556%
2025-10-23	79.4500	79.4500	79.4500	79.4500	-1.659%	1	114	-86.910%
2025-10-22	80.7900	80.7900	80.7900	80.7900	+4.786%	5	114	-87.127%
2025-10-21	77.1000	77.1000	77.1000	77.1000	-2.750%	1	109	-86.511%
2025-10-15	79.2800	79.2800	79.2800	79.2800	-6.399%	3	108	-86.882%
2025-10-13	84.7000	84.7000	84.7000	84.7000	+0.059%	4	109	-87.721%
2025-10-10	84.9200	84.9200	84.6500	84.6500	+7.986%	2	113	-87.714%
2025-10-09	76.5000	78.3900	76.5000	78.3900	+0.307%	13	113	-86.733%
2025-10-08	79.7000	80.0000	78.1500	78.1500	-8.221%	6	110	-86.692%
2025-10-07	82.5000	85.1500	82.5000	85.1500	-1.708%	29	105	-87.786%
2025-10-06	81.1300	86.6300	81.1300	86.6300	-12.847%	3	102	-87.995%
2025-08-14	99.4000	99.4000	99.4000	99.4000	-20.416%	40	100	-89.537%
2025-07-14	124.9000	124.9000	124.9000	124.9000	0.000%	100	100	-91.673%