Dark

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

EOD

Jul 17, 2026

25.11+5.019%(+1.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	26.4000	26.4000	25.0700	25.1100	+5.019%	15	545	0.000%
2026-07-16	23.9100	23.9100	23.9100	23.9100	+13.318%	2	548	+5.019%
2026-07-14	21.1000	21.1000	21.1000	21.1000	-4.091%	2	546	+19.005%
2026-07-13	22.0000	22.0000	22.0000	22.0000	+0.503%	1	545	+14.136%
2026-07-09	21.8900	21.8900	21.8900	21.8900	+3.499%	1	544	+14.710%
2026-07-06	21.1500	21.1500	21.1500	21.1500	+0.810%	1	543	+18.723%
2026-06-30	21.1000	21.1000	20.9600	20.9800	-3.761%	7	544	+19.685%
2026-06-29	22.3800	23.5600	21.8000	21.8000	-6.034%	123	549	+15.183%
2026-06-26	23.2000	23.2000	23.2000	23.2000	-3.333%	3	555	+8.233%
2026-06-25	24.6900	24.6900	24.0000	24.0000	+0.209%	2	555	+4.625%
2026-06-24	23.9500	23.9500	23.9500	23.9500	-1.764%	1	557	+4.843%
2026-06-23	24.6000	24.6000	24.3800	24.3800	-3.826%	51	557	+2.994%
2026-06-17	25.4000	25.4500	25.3500	25.3500	+0.595%	9	506	-0.947%
2026-06-16	24.9000	25.2000	24.9000	25.2000	+6.464%	5	505	-0.357%
2026-06-15	23.3000	23.6700	23.3000	23.6700	-10.000%	8	500	+6.084%
2026-06-12	26.0000	26.5000	26.0000	26.3000	-11.745%	4	498	-4.525%
2026-06-11	29.8000	29.8000	29.8000	29.8000	-5.994%	2	497	-15.738%
2026-06-10	29.5500	31.9100	29.4500	31.7000	+2.093%	76	499	-20.789%
2026-06-09	26.9800	31.0500	26.9800	31.0500	+6.701%	2	474	-19.130%
2026-06-05	29.1000	29.1000	29.1000	29.1000	+20.998%	2	473	-13.711%
2026-06-04	25.2600	25.2600	24.0500	24.0500	-0.373%	3	471	+4.407%
2026-06-03	24.2900	24.3500	23.8800	24.1400	-6.975%	35	470	+4.018%
2026-06-01	25.5000	26.7500	25.5000	25.9500	+3.593%	3	471	-3.237%
2026-05-28	25.8500	25.8500	25.0500	25.0500	-6.565%	8	470	+0.240%
2026-05-26	27.4500	27.5000	26.7500	26.8100	-6.160%	9	470	-6.341%
2026-05-22	28.0000	28.6700	27.9700	28.5700	-12.630%	5	470	-12.111%
2026-05-18	32.7000	32.7000	32.7000	32.7000	+10.585%	1	470	-23.211%
2026-05-13	30.4900	30.4900	29.5700	29.5700	-1.433%	5	471	-15.083%
2026-05-12	30.0000	30.0000	30.0000	30.0000	+5.783%	2	468	-16.300%
2026-05-11	28.6500	28.7000	28.3600	28.3600	-0.839%	20	468	-11.460%
2026-05-08	30.0000	30.2100	28.6000	28.6000	-13.070%	36	450	-12.203%
2026-05-07	31.3000	32.9000	31.3000	32.9000	+4.444%	42	452	-23.678%
2026-05-06	28.9700	31.6000	28.9700	31.5000	-20.253%	166	440	-20.286%
2026-05-05	40.4800	40.4800	39.5000	39.5000	-5.525%	9	370	-36.430%
2026-05-04	41.1000	42.5500	41.1000	41.8100	+5.315%	47	365	-39.943%
2026-05-01	40.7700	40.7700	39.7000	39.7000	-2.096%	11	353	-36.751%
2026-04-30	41.8500	42.0800	40.5500	40.5500	-10.820%	46	353	-38.076%
2026-04-29	45.4700	45.4700	45.4700	45.4700	-4.254%	7	335	-44.777%
2026-04-28	48.0800	48.0800	47.4900	47.4900	+10.083%	5	335	-47.126%
2026-04-27	44.2200	44.2200	43.1400	43.1400	+1.697%	34	334	-41.794%
2026-04-24	41.9500	43.5000	41.9500	42.4200	-18.580%	23	301	-40.806%
2026-04-23	51.2500	52.1000	49.7500	52.1000	+1.067%	55	307	-51.804%
2026-04-22	53.9500	53.9500	51.5300	51.5500	-8.111%	26	270	-51.290%
2026-04-21	56.1000	56.1000	56.1000	56.1000	-0.761%	1	266	-55.241%
2026-04-20	55.4300	56.5300	55.4300	56.5300	+1.218%	3	266	-55.581%
2026-04-17	56.5700	56.5700	55.8500	55.8500	-2.189%	2	264	-55.040%
2026-04-16	57.1400	57.1400	57.1000	57.1000	-10.600%	2	264	-56.025%
2026-04-15	62.6700	64.0200	62.6700	63.8700	-2.115%	57	263	-60.686%
2026-04-14	65.2500	65.2500	65.2500	65.2500	-4.185%	1	241	-61.517%
2026-04-13	68.4000	68.4000	68.1000	68.1000	-0.584%	8	241	-63.128%
2026-04-10	67.0000	68.5500	67.0000	68.5000	-4.662%	3	236	-63.343%
2026-04-09	71.8500	71.8500	71.8500	71.8500	-17.414%	2	235	-65.052%
2026-03-26	87.0000	87.0000	87.0000	87.0000	+9.434%	1	233	-71.138%
2026-03-25	79.5000	79.5000	79.5000	79.5000	-14.479%	1	234	-68.415%
2026-03-12	93.1100	93.1100	92.9600	92.9600	-5.528%	10	234	-72.988%
2026-03-09	98.4000	98.4000	98.4000	98.4000	+6.748%	1	232	-74.482%
2026-02-18	91.6700	92.1800	91.6700	92.1800	-3.426%	7	233	-72.760%
2026-02-17	95.4500	95.4500	95.4500	95.4500	+6.470%	1	228	-73.693%
2026-02-13	89.6500	89.6500	89.6500	89.6500	+3.978%	1	227	-71.991%
2026-02-11	87.1500	87.1500	86.2200	86.2200	-0.093%	2	227	-70.877%
2026-02-09	86.3000	86.3000	86.3000	86.3000	-4.757%	4	226	-70.904%
2026-02-06	90.6100	90.6100	90.6100	90.6100	-1.457%	8	230	-72.288%
2026-02-05	91.9500	91.9500	91.9500	91.9500	-0.358%	1	222	-72.692%
2026-02-04	85.9800	92.2800	85.9800	92.2800	+31.285%	2	221	-72.789%
2026-02-02	70.2900	70.2900	70.2900	70.2900	+0.486%	1	223	-64.277%
2026-01-29	69.9500	69.9500	69.9500	69.9500	+5.030%	5	223	-64.103%
2026-01-23	65.9600	66.6000	65.9600	66.6000	-3.896%	2	228	-62.297%
2026-01-22	69.3000	69.3000	69.3000	69.3000	-4.677%	5	226	-63.766%
2026-01-21	72.7000	72.7000	72.7000	72.7000	-10.002%	4	221	-65.461%
2026-01-14	81.4500	81.4500	80.7800	80.7800	+0.912%	18	221	-68.916%
2026-01-13	80.0500	80.0500	80.0500	80.0500	-9.333%	15	235	-68.632%
2026-01-09	88.2900	88.2900	88.2900	88.2900	+9.745%	4	235	-71.560%
2026-01-02	81.1900	81.1900	80.4500	80.4500	-4.340%	16	235	-68.788%
2025-12-19	85.9000	85.9000	84.1000	84.1000	-8.148%	15	234	-70.143%
2025-12-18	91.5600	91.5600	91.5600	91.5600	+2.992%	4	239	-72.575%
2025-12-12	88.9000	88.9000	88.9000	88.9000	+6.787%	5	239	-71.755%
2025-12-11	83.2500	83.2500	83.2500	83.2500	-0.526%	10	239	-69.838%
2025-12-10	83.6900	83.6900	83.6900	83.6900	+1.197%	4	239	-69.996%
2025-12-09	82.7000	82.7000	82.7000	82.7000	-3.048%	5	235	-69.637%
2025-12-03	85.9400	85.9400	85.3000	85.3000	-10.305%	105	235	-70.563%
2025-11-25	95.1000	95.1000	95.1000	95.1000	+1.408%	1	168	-73.596%
2025-11-21	98.3000	98.3000	93.7800	93.7800	+23.395%	5	167	-73.225%
2025-11-10	76.2000	76.2000	76.0000	76.0000	+1.740%	10	170	-66.961%
2025-11-05	74.5000	74.7000	74.5000	74.7000	+2.049%	21	170	-66.386%
2025-11-04	72.3500	73.2000	72.3500	73.2000	+1.865%	26	151	-65.697%
2025-11-03	73.3000	73.3000	71.8600	71.8600	+1.140%	17	129	-65.057%
2025-10-30	71.0500	71.0500	71.0500	71.0500	-1.319%	15	129	-64.659%
2025-10-27	72.0000	72.0000	72.0000	72.0000	-9.377%	1	114	-65.125%
2025-10-23	79.4500	79.4500	79.4500	79.4500	-1.659%	1	114	-68.395%
2025-10-22	80.7900	80.7900	80.7900	80.7900	+4.786%	5	114	-68.919%
2025-10-21	77.1000	77.1000	77.1000	77.1000	-2.750%	1	109	-67.432%
2025-10-15	79.2800	79.2800	79.2800	79.2800	-6.399%	3	108	-68.327%
2025-10-13	84.7000	84.7000	84.7000	84.7000	+0.059%	4	109	-70.354%
2025-10-10	84.9200	84.9200	84.6500	84.6500	+7.986%	2	113	-70.337%
2025-10-09	76.5000	78.3900	76.5000	78.3900	+0.307%	13	113	-67.968%
2025-10-08	79.7000	80.0000	78.1500	78.1500	-8.221%	6	110	-67.869%
2025-10-07	82.5000	85.1500	82.5000	85.1500	-1.708%	29	105	-70.511%
2025-10-06	81.1300	86.6300	81.1300	86.6300	-12.847%	3	102	-71.015%
2025-08-14	99.4000	99.4000	99.4000	99.4000	-20.416%	40	100	-74.738%
2025-07-14	124.9000	124.9000	124.9000	124.9000	0.000%	100	100	-79.896%