Dark

AMD20270617P290
AMD Jun 17 2027 290.00 Put (AMD270617P00290000)
option OPRA

EOD

Sep 3, 2026

13.29-4.731%(-0.66)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.0000	14.3500	12.9500	13.2900	-4.731%	15	10,878	0.000%
2026-09-02	14.0900	14.2000	13.9400	13.9500	-1.830%	129	10,867	-4.731%
2026-09-01	14.5300	14.5300	14.2000	14.2100	+4.639%	15	10,809	-6.474%
2026-08-31	14.0700	14.0700	13.5800	13.5800	-6.345%	10	10,809	-2.135%
2026-08-28	14.3600	14.5600	14.1800	14.5000	-5.844%	4	10,810	-8.345%
2026-08-27	15.0000	15.4000	15.0000	15.4000	+4.620%	140	10,810	-13.701%
2026-08-26	14.8700	14.8700	14.7200	14.7200	-3.475%	2	10,682	-9.715%
2026-08-25	15.9700	15.9700	15.2500	15.2500	-14.422%	14	10,681	-12.852%
2026-08-24	18.7300	18.7300	17.7900	17.8200	+2.473%	130	10,685	-25.421%
2026-08-21	17.4000	17.4000	17.3900	17.3900	-3.657%	4	10,780	-23.577%
2026-08-19	18.0700	18.2000	18.0000	18.0500	+1.690%	1,020	10,778	-26.371%
2026-08-18	18.0100	18.2700	17.7500	17.7500	+13.057%	39	9,768	-25.127%
2026-08-17	15.7100	15.7800	15.5000	15.7000	-6.825%	15	9,759	-15.350%
2026-08-14	17.6400	17.9000	16.8500	16.8500	-6.545%	43	9,764	-21.128%
2026-08-12	18.4800	18.4800	18.0300	18.0300	-7.396%	4	9,766	-26.290%
2026-08-11	20.2300	20.2300	19.4700	19.4700	-5.024%	108	9,768	-31.741%
2026-08-10	22.1700	22.1700	20.5000	20.5000	-9.292%	154	9,766	-35.171%
2026-08-07	23.0300	23.0300	22.1000	22.6000	-4.882%	150	9,618	-41.195%
2026-08-06	23.6100	23.7600	23.6100	23.7600	-2.623%	3	9,484	-44.066%
2026-08-05	25.0000	25.3800	24.0000	24.4000	+6.318%	16	9,487	-45.533%
2026-08-04	23.4500	23.4500	22.2500	22.9500	-10.874%	15	9,482	-42.092%
2026-08-03	28.5100	28.5100	25.7500	25.7500	+1.378%	9	9,483	-48.388%
2026-07-31	26.1000	26.1000	25.4000	25.4000	-4.511%	20	9,483	-47.677%
2026-07-30	28.4000	29.0000	25.9000	26.6000	-24.752%	1,032	9,483	-50.038%
2026-07-29	34.0500	35.3500	34.0500	35.3500	+12.580%	4	8,457	-62.405%
2026-07-28	31.0000	34.2500	31.0000	31.4000	+4.493%	116	8,454	-57.675%
2026-07-27	30.1500	30.1500	30.0000	30.0500	+12.885%	27	8,347	-55.774%
2026-07-24	27.0000	27.0000	26.6200	26.6200	+5.635%	3	8,320	-50.075%
2026-07-22	25.2900	25.3000	25.2000	25.2000	-4.183%	3	8,319	-47.262%
2026-07-21	26.3000	26.3000	26.3000	26.3000	-13.912%	1	8,319	-49.468%
2026-07-17	30.8300	30.8300	30.5500	30.5500	+19.804%	6	8,320	-56.498%
2026-07-15	25.5000	25.5000	25.5000	25.5000	-0.971%	1	8,320	-47.882%
2026-07-14	25.5300	25.9700	25.5300	25.7500	-2.647%	68	8,321	-48.388%
2026-07-13	27.0000	27.0000	26.4500	26.4500	-13.079%	7	8,327	-49.754%
2026-07-08	30.6000	30.6000	30.4300	30.4300	-0.653%	4	8,320	-56.326%
2026-07-07	29.6100	30.7200	29.6000	30.6300	+13.697%	6	8,320	-56.611%
2026-07-06	26.0000	26.9400	25.2600	26.9400	-4.873%	21	8,320	-50.668%
2026-07-02	28.3200	28.3200	28.3200	28.3200	+11.059%	1	8,326	-53.072%
2026-07-01	25.4600	25.6000	25.1700	25.5000	+5.155%	9	8,326	-47.882%
2026-06-30	25.3800	25.3800	24.1500	24.2500	-10.185%	135	8,320	-45.196%
2026-06-29	27.5000	27.5000	27.0000	27.0000	-5.330%	3	8,324	-50.778%
2026-06-26	28.5200	28.5200	28.5200	28.5200	+0.070%	1	8,327	-53.401%
2026-06-25	30.1000	30.1000	28.5000	28.5000	-5.816%	47	8,328	-53.368%
2026-06-24	29.4500	30.2600	29.4500	30.2600	+0.867%	3	8,301	-56.081%
2026-06-23	30.7000	30.7000	30.0000	30.0000	+10.906%	4	8,300	-55.700%
2026-06-22	28.0400	28.1000	26.7000	27.0500	-5.585%	7,170	8,298	-50.869%
2026-06-18	28.6000	28.6500	28.6000	28.6500	-4.627%	7	1,354	-53.613%
2026-06-17	30.2000	30.2000	30.0400	30.0400	+1.145%	4	1,354	-55.759%
2026-06-16	29.8000	29.8000	29.7000	29.7000	+4.137%	2	1,353	-55.253%
2026-06-15	28.1000	28.5200	28.1000	28.5200	-10.314%	4	1,353	-53.401%
2026-06-12	30.9700	31.8000	30.9700	31.8000	-13.304%	2	1,351	-58.208%
2026-06-11	36.6800	36.6800	36.6800	36.6800	-2.834%	5	1,351	-63.768%
2026-06-10	35.6000	37.7500	35.6000	37.7500	-0.132%	3	1,348	-64.795%
2026-06-09	34.5000	37.8000	34.5000	37.8000	+14.027%	3	1,346	-64.841%
2026-06-08	31.3600	33.1500	31.3600	33.1500	-4.878%	1,002	1,347	-59.910%
2026-06-05	32.3000	34.8500	32.0000	34.8500	+18.336%	53	346	-61.865%
2026-06-04	29.4500	29.4500	29.4500	29.4500	+1.029%	1	347	-54.873%
2026-06-03	29.3000	29.3500	29.1500	29.1500	-6.119%	106	346	-54.408%
2026-06-02	31.0500	31.0500	31.0500	31.0500	-0.481%	5	446	-57.198%
2026-06-01	34.0900	34.0900	31.2000	31.2000	+1.629%	45	444	-57.404%
2026-05-28	31.6000	31.6000	30.7000	30.7000	-4.924%	11	444	-56.710%
2026-05-27	32.2900	32.2900	32.2900	32.2900	-6.134%	1	453	-58.842%
2026-05-22	34.4000	34.4000	34.4000	34.4000	-7.027%	1	453	-61.366%
2026-05-20	37.0000	37.0000	36.6000	37.0000	-16.479%	44	453	-64.081%
2026-05-19	44.3000	44.3000	44.3000	44.3000	+7.891%	1	361	-70.000%
2026-05-18	40.9700	41.0600	40.9700	41.0600	+9.815%	50	361	-67.633%
2026-05-15	37.3900	37.3900	37.3900	37.3900	+3.861%	1	361	-64.456%
2026-05-14	36.0000	36.0000	36.0000	36.0000	-1.774%	36	360	-63.083%
2026-05-12	36.7000	36.7000	36.6500	36.6500	+6.017%	2	327	-63.738%
2026-05-11	34.0500	34.6700	34.0500	34.5700	-6.568%	61	327	-61.556%
2026-05-08	37.0000	37.0000	37.0000	37.0000	-6.566%	50	267	-64.081%
2026-05-07	37.9700	39.6000	37.9700	39.6000	+6.652%	16	317	-66.439%
2026-05-06	36.3000	38.5200	36.3000	37.1300	-22.758%	102	313	-64.207%
2026-05-05	48.0500	48.9000	47.8700	48.0700	-0.166%	16	252	-72.353%
2026-05-01	49.1200	49.4100	48.1500	48.1500	-5.681%	12	240	-72.399%
2026-04-30	52.4000	52.4000	50.5200	51.0500	-4.131%	14	240	-73.967%
2026-04-29	56.9000	56.9000	53.2500	53.2500	-3.707%	3	235	-75.042%
2026-04-28	58.7000	58.7000	55.3000	55.3000	+4.202%	6	235	-75.967%
2026-04-27	54.0900	54.0900	53.0700	53.0700	+0.913%	4	231	-74.958%
2026-04-24	52.4800	52.5900	52.4800	52.5900	-14.972%	2	230	-74.729%
2026-04-23	62.2400	62.2400	61.6000	61.8500	-0.643%	19	230	-78.513%
2026-04-22	63.1300	63.6100	61.9000	62.2500	-6.208%	107	227	-78.651%
2026-04-21	67.1300	67.1500	66.3700	66.3700	-2.540%	36	91	-79.976%
2026-04-17	68.1000	68.1000	68.1000	68.1000	-2.155%	5	91	-80.485%
2026-04-16	73.1400	73.1400	68.9000	69.6000	-8.010%	17	91	-80.905%
2026-04-15	74.5700	75.6600	74.5700	75.6600	-4.710%	51	77	-82.435%
2026-04-14	79.4000	79.4000	79.4000	79.4000	-0.564%	1	27	-83.262%
2026-04-10	79.8500	79.8500	79.8500	79.8500	-10.069%	1	26	-83.356%
2026-04-08	88.7900	88.7900	88.7900	88.7900	-5.412%	1	26	-85.032%
2026-04-06	93.8800	93.8800	93.8700	93.8700	-2.096%	2	26	-85.842%
2026-04-02	95.8800	95.8800	95.8800	95.8800	-2.442%	1	26	-86.139%
2026-04-01	98.2800	98.2800	98.2800	98.2800	-5.126%	1	26	-86.477%
2026-03-31	103.5900	103.5900	103.5900	103.5900	+23.116%	1	26	-87.171%
2026-02-02	83.6500	84.1400	83.6500	84.1400	-7.963%	2	25	-84.205%
2026-01-15	91.4200	91.4200	91.4200	91.4200	-3.950%	4	23	-85.463%
2026-01-14	95.1800	95.1800	95.1800	95.1800	-5.660%	4	23	-86.037%
2026-01-12	100.8900	100.8900	100.8900	100.8900	-2.925%	3	19	-86.827%
2026-01-08	103.9300	103.9300	103.9300	103.9300	+4.863%	4	16	-87.213%
2025-12-30	99.1100	99.1100	99.1100	99.1100	-12.059%	4	16	-86.591%
2025-11-21	112.7400	112.7400	112.6800	112.7000	+19.830%	5	12	-88.208%
2025-10-17	94.0500	94.0500	94.0500	94.0500	+2.899%	5	7	-85.869%
2025-10-15	91.4000	91.4000	91.4000	91.4000	-1.243%	5	7	-85.460%
2025-10-08	92.5500	92.5500	92.5500	92.5500	-29.513%	5	7	-85.640%
2025-09-22	131.3000	131.3000	131.3000	131.3000	-6.167%	2	7	-89.878%
2025-09-05	139.9300	139.9300	139.9300	139.9300	+5.053%	2	7	-90.502%
2025-07-17	133.2000	133.2000	133.2000	133.2000	0.000%	5	5	-90.023%