Dark

AMD20270617P280
AMD Jun 17 2027 280.00 Put (AMD270617P00280000)
option OPRA

EOD

Sep 3, 2026

11.56-5.246%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.5600	11.5600	11.5600	11.5600	-5.246%	1	1,192	0.000%
2026-09-02	12.2000	12.2000	12.2000	12.2000	-0.408%	1	1,193	-5.246%
2026-09-01	12.2500	12.2500	12.2500	12.2500	-0.407%	12	1,193	-5.633%
2026-08-31	12.3000	12.3000	12.3000	12.3000	-2.613%	13	1,193	-6.016%
2026-08-28	12.6300	12.6300	12.6300	12.6300	-2.093%	4	1,193	-8.472%
2026-08-27	13.7000	13.7000	12.9000	12.9000	-1.376%	11	1,197	-10.388%
2026-08-26	13.0800	13.0800	13.0800	13.0800	-1.283%	1	1,196	-11.621%
2026-08-25	13.2500	13.2500	13.2500	13.2500	-13.681%	11	1,197	-12.755%
2026-08-24	15.4500	15.6000	15.3000	15.3500	+1.053%	125	1,197	-24.691%
2026-08-21	15.2500	15.2500	15.0000	15.1900	-3.372%	71	1,126	-23.897%
2026-08-20	15.8000	15.8100	15.7200	15.7200	-2.360%	513	1,109	-26.463%
2026-08-19	16.1000	16.1000	16.0500	16.1000	+3.205%	148	618	-28.199%
2026-08-18	15.3700	16.0500	15.3700	15.6000	+12.150%	35	581	-25.897%
2026-08-17	13.6500	13.9100	13.6500	13.9100	-7.267%	16	554	-16.894%
2026-08-14	15.8000	15.8000	14.9500	15.0000	-8.537%	36	553	-22.933%
2026-08-13	16.2000	16.4000	15.9500	16.4000	-5.963%	73	544	-29.512%
2026-08-11	17.6300	17.6300	17.4300	17.4400	-7.968%	9	532	-33.716%
2026-08-10	18.9500	18.9500	18.9500	18.9500	-5.721%	4	535	-38.997%
2026-08-07	20.4500	20.4500	20.0000	20.1000	-2.899%	9	532	-42.488%
2026-08-06	21.1900	21.2800	20.7000	20.7000	-6.966%	5	525	-44.155%
2026-08-05	22.2500	22.2500	22.2500	22.2500	+11.250%	2	526	-48.045%
2026-08-04	20.7900	20.8600	20.0000	20.0000	-12.854%	71	527	-42.200%
2026-07-31	22.9500	22.9500	22.9500	22.9500	-3.165%	8	478	-49.630%
2026-07-30	26.4900	26.4900	22.9000	23.7000	-21.131%	20	486	-51.224%
2026-07-29	30.7000	31.9000	29.9000	30.0500	+5.996%	15	477	-61.531%
2026-07-28	29.1500	29.3300	28.3500	28.3500	+4.613%	27	485	-59.224%
2026-07-27	25.6500	28.1700	25.6500	27.1000	+14.588%	19	466	-57.343%
2026-07-24	23.7000	23.7000	23.6500	23.6500	+3.910%	3	459	-51.121%
2026-07-23	22.7600	22.7600	22.7600	22.7600	-1.000%	1	457	-49.209%
2026-07-22	23.0200	23.0200	22.9900	22.9900	-12.851%	2	457	-49.717%
2026-07-20	26.3800	26.3800	26.3800	26.3800	-4.834%	1	457	-56.179%
2026-07-17	30.7700	30.7700	26.8000	27.7200	-1.702%	35	458	-58.297%
2026-07-16	26.4000	28.4000	26.4000	28.2000	+12.800%	9	438	-59.007%
2026-07-15	23.0300	26.7000	23.0300	25.0000	+5.932%	15	429	-53.760%
2026-07-14	22.7500	23.6000	22.7500	23.6000	-3.279%	35	423	-51.017%
2026-07-13	24.3500	24.4000	24.3500	24.4000	+7.300%	7	399	-52.623%
2026-07-10	23.6300	23.6300	22.7400	22.7400	-6.033%	3	399	-49.164%
2026-07-09	24.2000	24.2000	24.2000	24.2000	-13.602%	8	397	-52.231%
2026-07-08	26.4400	28.0100	26.4400	28.0100	-1.719%	6	391	-58.729%
2026-07-07	27.5000	28.5000	27.5000	28.5000	+21.019%	5	391	-59.439%
2026-07-06	23.5500	23.5500	23.5500	23.5500	-10.115%	2	390	-50.913%
2026-07-02	26.2000	26.2000	26.2000	26.2000	+14.611%	12	390	-55.878%
2026-07-01	22.8600	22.8600	22.8600	22.8600	-0.349%	1	390	-49.431%
2026-06-30	22.9500	22.9500	22.9400	22.9400	-8.533%	2	390	-49.608%
2026-06-29	24.8800	25.0800	24.8800	25.0800	-4.856%	100	389	-53.907%
2026-06-26	26.4000	26.4000	26.3600	26.3600	+1.502%	2	436	-56.146%
2026-06-25	25.9700	25.9700	25.9500	25.9700	-4.592%	15	435	-55.487%
2026-06-23	27.2500	27.2500	27.2200	27.2200	+9.317%	2	434	-57.531%
2026-06-22	24.9000	24.9000	24.9000	24.9000	-5.143%	4	434	-53.574%
2026-06-18	26.2500	26.2500	26.2500	26.2500	-4.719%	2	434	-55.962%
2026-06-17	28.3300	28.3300	27.5500	27.5500	+6.166%	3	434	-58.040%
2026-06-15	25.9500	25.9500	25.9500	25.9500	-8.947%	1	435	-55.453%
2026-06-12	28.9000	28.9000	28.5000	28.5000	-12.308%	3	436	-59.439%
2026-06-11	33.0000	33.0000	32.5000	32.5000	-7.222%	4	436	-64.431%
2026-06-10	35.0300	35.0300	35.0300	35.0300	-0.228%	1	434	-67.000%
2026-06-09	32.0000	35.1500	32.0000	35.1100	+14.365%	3	434	-67.075%
2026-06-08	32.4500	32.4500	30.2500	30.7000	-3.701%	121	432	-62.345%
2026-06-05	31.8800	31.8800	31.8800	31.8800	+20.621%	10	379	-63.739%
2026-06-04	28.8000	28.8000	26.4300	26.4300	-0.639%	11	369	-56.262%
2026-06-03	26.6500	26.7700	26.6000	26.6000	-6.371%	6	378	-56.541%
2026-06-02	28.4100	28.4100	28.4100	28.4100	-0.664%	6	375	-59.310%
2026-06-01	29.3000	29.4400	28.6000	28.6000	+1.816%	31	375	-59.580%
2026-05-29	28.0900	28.0900	28.0900	28.0900	+1.628%	1	366	-58.847%
2026-05-28	27.7500	27.7500	27.5800	27.6400	-6.842%	12	367	-58.177%
2026-05-27	29.3700	29.7500	29.3700	29.6700	-0.703%	50	357	-61.038%
2026-05-26	29.8800	29.8800	29.8800	29.8800	-3.613%	1	359	-61.312%
2026-05-22	30.9000	31.0000	30.9000	31.0000	-20.411%	2	360	-62.710%
2026-05-19	38.7500	38.9500	38.7500	38.9500	+7.182%	3	360	-70.321%
2026-05-18	36.6000	36.6000	35.5000	36.3400	+5.578%	52	319	-68.189%
2026-05-15	35.0000	35.1000	34.4200	34.4200	+4.971%	7	319	-66.415%
2026-05-14	32.7900	32.7900	32.7900	32.7900	-4.123%	1	319	-64.745%
2026-05-13	33.0000	34.2000	33.0000	34.2000	+1.363%	30	309	-66.199%
2026-05-12	33.0000	33.7400	33.0000	33.7400	+8.769%	16	309	-65.738%
2026-05-11	31.3500	31.3500	31.0200	31.0200	-0.449%	10	309	-62.734%
2026-05-08	32.7400	32.8400	30.5000	31.1600	-11.098%	18	314	-62.901%
2026-05-07	35.0500	35.0500	35.0500	35.0500	+0.143%	4	311	-67.019%
2026-05-06	32.5300	35.5000	32.2000	35.0000	-20.797%	66	311	-66.971%
2026-05-05	43.8000	44.1900	43.6000	44.1900	-4.351%	4	371	-73.840%
2026-05-04	44.9500	47.0000	44.9500	46.2000	+6.870%	7	370	-74.978%
2026-05-01	45.3500	45.3500	43.2300	43.2300	-4.570%	4	366	-73.259%
2026-04-30	46.0500	46.0500	45.1000	45.3000	-5.250%	31	366	-74.481%
2026-04-27	47.8100	47.8100	47.8100	47.8100	+1.897%	1	341	-75.821%
2026-04-24	48.1800	48.1800	46.7900	46.9200	-14.985%	12	340	-75.362%
2026-04-23	55.9700	55.9700	55.1900	55.1900	-2.370%	6	342	-79.054%
2026-04-22	59.6600	59.6600	56.5300	56.5300	-7.736%	7	337	-79.551%
2026-04-21	61.8000	61.9000	60.7400	61.2700	-0.390%	34	315	-81.133%
2026-04-20	61.5100	61.5100	61.5100	61.5100	-0.389%	1	315	-81.206%
2026-04-17	62.7000	62.7000	61.7500	61.7500	-9.880%	3	314	-81.279%
2026-04-15	69.6800	69.6800	68.5200	68.5200	-9.245%	52	314	-83.129%
2026-04-13	75.5000	75.5000	75.5000	75.5000	+0.720%	5	264	-84.689%
2026-04-10	74.4500	74.9600	74.4500	74.9600	-7.560%	5	259	-84.578%
2026-04-08	81.0900	81.0900	81.0900	81.0900	-18.190%	4	262	-85.744%
2026-03-31	99.1200	99.1200	99.1200	99.1200	+1.589%	4	266	-88.337%
2026-03-27	97.5700	97.5700	97.5700	97.5700	-5.060%	1	270	-88.152%
2026-03-13	102.9000	102.9000	102.7700	102.7700	+5.850%	2	271	-88.752%
2026-03-10	97.2200	97.2200	97.0900	97.0900	-2.793%	2	271	-88.094%
2026-02-18	99.8800	99.8800	99.8800	99.8800	-2.982%	5	270	-88.426%
2026-02-17	102.9500	102.9500	102.9500	102.9500	+6.684%	1	275	-88.771%
2026-02-06	97.2700	97.2700	96.5000	96.5000	-8.531%	9	276	-88.021%
2026-02-05	105.5000	105.5000	105.5000	105.5000	+10.125%	8	269	-89.043%
2026-02-04	95.8000	95.8000	95.8000	95.8000	+20.944%	8	277	-87.933%
2026-02-03	80.2500	80.2500	79.1400	79.2100	-2.571%	4	277	-85.406%
2026-01-30	81.3000	81.3000	81.3000	81.3000	+0.308%	4	273	-85.781%
2026-01-29	81.0500	81.0500	81.0500	81.0500	+5.948%	10	273	-85.737%
2026-01-28	76.5000	76.5000	76.5000	76.5000	+5.532%	5	273	-84.889%
2026-01-23	73.1500	73.1500	72.0500	72.4900	-4.430%	15	268	-84.053%
2026-01-22	75.7000	75.9500	75.7000	75.8500	-1.301%	26	270	-84.759%
2026-01-21	76.8800	76.8800	76.8500	76.8500	-10.117%	16	256	-84.958%
2026-01-15	80.8200	85.5000	80.6400	85.5000	-10.882%	32	256	-86.480%
2026-01-09	95.9400	95.9400	95.9400	95.9400	-0.198%	4	240	-87.951%
2026-01-08	96.0000	96.1300	96.0000	96.1300	+2.868%	19	244	-87.975%
2026-01-06	94.2000	94.2000	93.4500	93.4500	+4.402%	16	240	-87.630%
2026-01-05	87.4400	89.5100	87.4400	89.5100	-2.175%	16	248	-87.085%
2025-12-26	91.5000	91.5000	91.5000	91.5000	-0.435%	1	232	-87.366%
2025-12-23	91.9000	91.9000	91.9000	91.9000	-8.320%	1	231	-87.421%
2025-12-17	95.9000	100.3300	95.9000	100.2400	+10.360%	25	230	-88.468%
2025-12-10	90.8300	90.8300	90.8300	90.8300	+1.203%	4	230	-87.273%
2025-12-09	89.7500	89.7500	89.7500	89.7500	-3.182%	5	234	-87.120%
2025-12-05	91.4000	92.7000	91.4000	92.7000	+0.325%	21	239	-87.530%
2025-12-03	93.4000	93.4000	92.4000	92.4000	-11.723%	114	248	-87.489%
2025-11-25	104.6200	104.6700	104.6200	104.6700	+6.773%	2	171	-88.956%
2025-11-24	98.0300	98.0300	98.0300	98.0300	-7.736%	6	172	-88.208%
2025-11-21	104.2000	106.3400	104.2000	106.2500	+6.112%	18	172	-89.120%
2025-11-20	100.1300	100.1300	100.1300	100.1300	+12.569%	8	156	-88.455%
2025-11-18	88.9500	88.9500	88.9500	88.9500	-2.381%	60	153	-87.004%
2025-11-07	89.2300	91.1200	88.5600	91.1200	+8.580%	4	153	-87.313%
2025-11-06	80.0000	83.9200	80.0000	83.9200	+4.521%	3	151	-86.225%
2025-11-05	80.4500	80.4500	80.2900	80.2900	+2.936%	86	151	-85.602%
2025-11-03	78.8500	78.8500	78.0000	78.0000	+0.645%	21	58	-85.179%
2025-10-31	77.4000	77.5000	77.4000	77.5000	+1.043%	5	58	-85.084%
2025-10-30	76.1500	76.7000	76.1500	76.7000	+1.428%	6	55	-84.928%
2025-10-29	76.4000	76.4000	75.6000	75.6200	-1.447%	22	49	-84.713%
2025-10-28	76.0000	76.7300	76.0000	76.7300	-2.255%	13	41	-84.934%
2025-10-27	78.5000	78.5000	78.5000	78.5000	+0.128%	2	39	-85.274%
2025-10-24	78.9000	78.9000	78.3500	78.4000	-10.615%	4	39	-85.255%
2025-10-22	84.2900	87.7100	84.2900	87.7100	+5.802%	10	35	-86.820%
2025-10-21	82.9000	82.9000	82.9000	82.9000	+0.485%	3	40	-86.055%
2025-10-20	82.4000	82.5000	82.4000	82.5000	-4.181%	2	40	-85.988%
2025-10-16	86.1000	86.1000	86.1000	86.1000	+0.116%	1	38	-86.574%
2025-10-15	86.0000	86.0000	85.3000	86.0000	-5.702%	11	37	-86.558%
2025-10-14	91.2000	91.2000	91.2000	91.2000	+0.718%	1	28	-87.325%
2025-10-13	90.5500	90.5500	90.5500	90.5500	-1.233%	1	27	-87.234%
2025-10-10	89.7100	91.6800	89.7100	91.6800	+7.795%	2	26	-87.391%
2025-10-09	83.2000	85.0500	83.2000	85.0500	+0.059%	14	24	-86.408%
2025-10-08	87.0000	87.0000	85.0000	85.0000	-7.417%	16	21	-86.400%
2025-10-07	89.7500	92.6500	89.7500	91.8100	-0.542%	44	26	-87.409%
2025-10-06	92.3100	92.3100	92.3100	92.3100	-15.506%	1	2	-87.477%
2025-07-30	109.2500	109.2500	109.2500	109.2500	0.000%	1	1	-89.419%