Dark

AMD20270617P300
AMD Jun 17 2027 300.00 Put (AMD270617P00300000)
option OPRA

EOD

Sep 3, 2026

15.33-5.429%(-0.88)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.5000	16.6500	15.2500	15.3300	-5.429%	69	6,210	0.000%
2026-09-02	16.3500	16.3500	16.0700	16.2100	-3.224%	136	6,157	-5.429%
2026-09-01	17.0500	17.2000	16.2500	16.7500	+9.477%	523	6,133	-8.478%
2026-08-31	16.5000	16.7500	15.3000	15.3000	-7.273%	48	5,640	+0.196%
2026-08-28	16.5000	16.5000	16.5000	16.5000	-2.941%	1	5,642	-7.091%
2026-08-27	17.9000	17.9000	17.0000	17.0000	-0.293%	27	5,643	-9.824%
2026-08-26	17.0500	17.0500	17.0500	17.0500	-2.571%	1	5,627	-10.088%
2026-08-25	18.2200	18.2200	17.4000	17.5000	-13.366%	70	5,626	-12.400%
2026-08-24	20.2000	20.2000	20.0700	20.2000	+3.590%	616	5,646	-24.109%
2026-08-21	19.6200	19.6200	19.5000	19.5000	-5.797%	2	5,147	-21.385%
2026-08-20	19.8200	20.7100	19.8200	20.7000	+0.242%	2,264	5,147	-25.942%
2026-08-19	20.0000	21.1500	19.4000	20.6500	+3.509%	42	3,027	-25.763%
2026-08-18	19.8000	20.5000	19.8000	19.9500	+12.079%	547	3,009	-23.158%
2026-08-17	18.5000	18.5000	17.4500	17.8000	-6.266%	1,010	2,519	-13.876%
2026-08-14	20.1000	20.1000	18.9900	18.9900	-12.730%	47	1,520	-19.273%
2026-08-13	20.5500	21.7600	20.5500	21.7600	+4.867%	20	1,536	-29.550%
2026-08-12	20.8000	20.8000	20.2000	20.7500	-8.791%	10	1,525	-26.120%
2026-08-11	22.9500	22.9500	22.3000	22.7500	-0.871%	7	1,523	-32.615%
2026-08-10	24.1800	24.1800	22.9500	22.9500	-8.748%	16	1,523	-33.203%
2026-08-07	25.7000	25.8500	24.7500	25.1500	-7.366%	46	1,523	-39.046%
2026-08-06	27.7500	27.7500	26.8300	27.1500	-0.549%	5	1,536	-43.536%
2026-08-05	28.0700	28.3100	26.3500	27.3000	+10.526%	33	1,533	-43.846%
2026-08-04	27.1000	27.1000	24.7000	24.7000	-13.787%	99	1,514	-37.935%
2026-08-03	28.6000	28.6500	28.6000	28.6500	+0.526%	5	1,554	-46.492%
2026-07-31	27.7500	28.5000	27.7500	28.5000	-1.893%	11	1,556	-46.211%
2026-07-30	29.1500	29.2000	28.9500	29.0500	-17.000%	44	1,545	-47.229%
2026-07-29	37.2000	39.0000	35.0000	35.0000	-1.130%	70	1,520	-56.200%
2026-07-28	34.9500	38.1500	34.6500	35.4000	+6.179%	33	1,505	-56.695%
2026-07-27	31.1000	34.1200	31.1000	33.3400	+11.133%	84	1,512	-54.019%
2026-07-24	29.0000	30.0000	28.7000	30.0000	+2.740%	34	1,445	-48.900%
2026-07-23	27.7000	29.2000	27.5000	29.2000	+1.742%	22	1,426	-47.500%
2026-07-21	29.0500	29.0500	28.7000	28.7000	-10.870%	10	1,412	-46.585%
2026-07-20	31.1000	32.2000	30.9500	32.2000	-4.366%	55	1,415	-52.391%
2026-07-17	38.0000	38.0000	33.6700	33.6700	-0.532%	58	1,411	-54.470%
2026-07-16	33.8500	33.8500	33.8500	33.8500	+7.906%	1	1,365	-54.712%
2026-07-15	28.9500	31.5000	28.9500	31.3700	+12.437%	7	1,365	-51.132%
2026-07-14	27.9000	27.9000	27.8000	27.9000	-6.061%	18	1,365	-45.054%
2026-07-13	29.5500	29.7000	29.0000	29.7000	+2.662%	47	1,352	-48.384%
2026-07-09	29.3300	29.3300	28.9300	28.9300	-12.861%	85	1,327	-47.010%
2026-07-08	33.0500	34.0000	32.9000	33.2000	+0.454%	77	1,318	-53.825%
2026-07-07	32.8000	34.0000	32.4500	33.0500	+12.034%	86	1,270	-53.616%
2026-07-06	28.6000	29.5000	27.7500	29.5000	-7.813%	9	1,243	-48.034%
2026-07-02	30.2500	32.5400	29.4200	32.0000	+15.565%	78	1,291	-52.094%
2026-07-01	27.7900	27.7900	27.6900	27.6900	+5.687%	3	1,291	-44.637%
2026-06-30	27.7000	28.1000	26.2000	26.2000	-14.797%	14	1,291	-41.489%
2026-06-29	32.0000	32.0000	30.7500	30.7500	-3.150%	2	1,292	-50.146%
2026-06-26	31.7500	31.7500	31.7500	31.7500	+0.634%	10	1,294	-51.717%
2026-06-25	31.5000	31.7600	31.1000	31.5500	-2.773%	18	1,284	-51.410%
2026-06-24	31.9500	32.4500	31.9500	32.4500	+0.309%	3	1,285	-52.758%
2026-06-23	34.0000	34.0000	32.3500	32.3500	+7.297%	3	1,287	-52.612%
2026-06-22	30.2500	30.5400	30.1500	30.1500	-4.709%	67	1,289	-49.154%
2026-06-18	31.6400	31.6400	31.6400	31.6400	-4.699%	10	1,218	-51.549%
2026-06-17	33.1500	33.2000	33.1500	33.2000	+5.901%	10	1,218	-53.825%
2026-06-15	27.7500	31.3500	27.7500	31.3500	-10.429%	32	1,208	-51.100%
2026-06-12	34.5800	35.0000	34.5800	35.0000	-4.345%	6	1,211	-56.200%
2026-06-11	39.5700	39.5700	36.5900	36.5900	-12.254%	3	1,210	-58.103%
2026-06-10	41.3000	41.7000	41.3000	41.7000	-4.511%	2	1,209	-63.237%
2026-06-09	37.1500	45.9000	37.1500	43.6700	+19.973%	63	1,207	-64.896%
2026-06-08	37.1400	37.1600	36.4000	36.4000	-6.451%	610	1,228	-57.885%
2026-06-05	36.8400	39.2100	36.7500	38.9100	+18.954%	95	659	-60.601%
2026-06-04	34.3800	35.1100	32.4900	32.7100	-4.996%	37	596	-53.134%
2026-06-03	32.3500	34.5000	31.9000	34.4300	+3.705%	64	587	-55.475%
2026-06-02	34.2400	34.5900	33.2000	33.2000	-3.852%	30	619	-53.825%
2026-06-01	35.1700	36.0000	34.5300	34.5300	+0.145%	47	624	-55.604%
2026-05-29	33.0000	34.4800	32.3500	34.4800	+2.224%	58	623	-55.539%
2026-05-28	34.3800	34.3800	33.2100	33.7300	-5.518%	12	599	-54.551%
2026-05-27	35.9500	36.1000	35.7000	35.7000	+1.507%	6	593	-57.059%
2026-05-26	36.3100	36.6500	35.1700	35.1700	-7.031%	122	590	-56.412%
2026-05-22	35.8000	37.8300	35.8000	37.8300	-4.806%	30	553	-59.477%
2026-05-21	40.8000	40.8000	39.7400	39.7400	-0.650%	3	553	-61.424%
2026-05-20	40.5000	40.5000	40.0000	40.0000	-8.613%	117	553	-61.675%
2026-05-19	43.6000	47.5000	43.6000	43.7700	-1.196%	42	456	-64.976%
2026-05-18	40.5800	44.5000	40.5800	44.3000	+5.476%	62	456	-65.395%
2026-05-15	42.5000	42.5000	41.6000	42.0000	+7.692%	205	456	-63.500%
2026-05-14	39.7000	39.7000	39.0000	39.0000	-1.291%	2	373	-60.692%
2026-05-13	41.2600	41.2600	39.4400	39.5100	-2.082%	24	358	-61.200%
2026-05-12	39.1000	41.7500	39.1000	40.3500	+6.887%	114	358	-62.007%
2026-05-11	38.0500	38.0500	37.4000	37.7500	-4.479%	34	358	-59.391%
2026-05-08	40.0000	40.0000	39.5000	39.5200	-9.462%	9	347	-61.210%
2026-05-07	41.9300	43.6500	41.0500	43.6500	+5.435%	94	343	-64.880%
2026-05-06	39.2600	43.8000	39.2600	41.4000	-21.843%	215	357	-62.971%
2026-05-05	54.2000	54.2000	52.9500	52.9700	-4.730%	11	206	-71.059%
2026-05-04	55.0000	56.4700	55.0000	55.6000	+6.208%	19	201	-72.428%
2026-05-01	53.3500	54.6000	52.3500	52.3500	-3.768%	33	195	-70.716%
2026-04-30	56.3500	56.3500	54.3500	54.4000	-12.526%	95	195	-71.820%
2026-04-29	62.1900	62.1900	62.1900	62.1900	+1.784%	2	188	-75.350%
2026-04-28	65.9000	65.9000	60.6500	61.1000	+6.076%	28	190	-74.910%
2026-04-27	59.0000	59.0000	57.5500	57.6000	+3.411%	31	164	-73.385%
2026-04-24	57.3300	58.1000	55.3000	55.7000	-17.347%	85	142	-72.478%
2026-04-23	67.7400	67.7400	66.1500	67.3900	-0.163%	22	141	-77.252%
2026-04-22	69.4000	69.4000	67.5000	67.5000	-6.897%	102	137	-77.289%
2026-04-21	73.1000	73.1000	72.5000	72.5000	-2.685%	4	173	-78.855%
2026-04-20	74.5000	74.5000	74.5000	74.5000	+1.985%	1	173	-79.423%
2026-04-17	74.0000	74.0000	73.0500	73.0500	-2.988%	2	172	-79.014%
2026-04-16	78.3100	78.3100	74.2600	75.3000	-10.613%	97	172	-79.641%
2026-04-14	84.2400	84.2400	84.2400	84.2400	-4.436%	5	95	-81.802%
2026-04-10	87.8300	88.1500	87.8300	88.1500	-7.357%	2	90	-82.609%
2026-04-08	95.1500	95.1500	95.1500	95.1500	-18.108%	1	90	-83.889%
2026-03-30	116.1900	116.1900	116.1900	116.1900	0.000%	1	89	-86.806%
2026-03-16	116.1900	116.1900	116.1900	116.1900	-0.215%	1	89	-86.806%
2026-03-12	116.5200	116.5200	116.4400	116.4400	-4.729%	2	89	-86.834%
2026-03-09	122.2200	122.2200	122.2200	122.2200	+3.920%	1	89	-87.457%
2026-03-04	117.6100	117.6100	117.6100	117.6100	-2.560%	1	88	-86.965%
2026-03-02	120.7000	120.7000	120.7000	120.7000	+4.502%	30	88	-87.299%
2026-02-26	115.5000	115.5000	115.5000	115.5000	+4.620%	15	92	-86.727%
2026-02-25	110.4000	110.4000	110.4000	110.4000	-0.764%	15	103	-86.114%
2026-02-06	111.2500	111.2500	111.2500	111.2500	+17.850%	1	103	-86.220%
2026-02-03	94.4000	94.4000	94.4000	94.4000	+1.724%	1	102	-83.761%
2026-02-02	92.8000	92.8000	92.8000	92.8000	-1.224%	1	101	-83.481%
2026-01-30	93.9500	93.9500	93.9500	93.9500	+3.469%	1	101	-83.683%
2026-01-22	90.8000	90.8000	90.8000	90.8000	-6.680%	1	102	-83.117%
2026-01-20	97.3000	97.3000	97.3000	97.3000	-0.714%	1	102	-84.245%
2026-01-16	98.0000	98.0000	98.0000	98.0000	-4.502%	1	101	-84.357%
2026-01-13	102.5800	102.6200	102.5800	102.6200	-5.654%	2	101	-85.061%
2026-01-12	111.6000	111.6000	108.7700	108.7700	-2.832%	3	101	-85.906%
2026-01-08	111.9400	111.9400	111.9400	111.9400	+11.494%	1	102	-86.305%
2026-01-05	100.4000	100.4000	100.4000	100.4000	-0.565%	1	101	-84.731%
2026-01-02	100.9700	100.9700	100.9700	100.9700	-12.769%	1	101	-84.817%
2025-12-17	115.7500	115.7500	115.7500	115.7500	+6.978%	10	100	-86.756%
2025-12-03	108.2000	108.2000	108.2000	108.2000	-0.816%	30	91	-85.832%
2025-12-02	103.1500	109.0900	103.1500	109.0900	-11.596%	2	61	-85.947%
2025-11-21	122.7500	123.4000	122.7500	123.4000	+9.059%	18	60	-87.577%
2025-11-20	113.1500	113.1500	113.1500	113.1500	+11.577%	5	65	-86.452%
2025-11-14	101.4100	101.4100	101.4100	101.4100	+6.680%	1	65	-84.883%
2025-11-10	95.0600	95.0600	95.0600	95.0600	+5.306%	1	65	-83.873%
2025-11-05	90.2700	90.2700	90.2700	90.2700	-3.455%	1	64	-83.018%
2025-11-03	93.5000	93.5000	93.5000	93.5000	+4.190%	2	63	-83.604%
2025-10-29	87.9000	89.7400	87.9000	89.7400	-1.676%	5	63	-82.917%
2025-10-27	91.0700	91.2700	91.0700	91.2700	-1.212%	24	42	-83.204%
2025-10-24	92.3900	92.3900	92.3900	92.3900	-6.155%	5	42	-83.407%
2025-10-15	100.2800	100.2800	98.4500	98.4500	-6.594%	8	44	-84.429%
2025-10-10	105.4000	105.4000	105.4000	105.4000	+7.992%	10	39	-85.455%
2025-10-09	97.6000	97.6000	97.6000	97.6000	-9.496%	1	39	-84.293%
2025-10-07	107.6800	107.8400	107.6800	107.8400	-0.287%	2	38	-85.784%
2025-10-06	110.1500	110.1500	108.1500	108.1500	-23.080%	2	37	-85.825%
2025-09-22	140.6000	140.6000	140.6000	140.6000	-1.850%	2	37	-89.097%
2025-09-19	143.2500	143.2500	143.2500	143.2500	-4.129%	25	37	-89.298%
2025-09-05	149.4200	149.4200	149.4200	149.4200	+14.410%	2	12	-89.740%
2025-07-28	130.6000	130.6000	130.6000	130.6000	0.000%	10	10	-88.262%