Dark

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

EOD

Jul 20, 2026

32.20-4.366%(-1.47)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	31.1000	32.2000	30.9500	32.2000	-4.366%	55	1,415	0.000%
2026-07-17	38.0000	38.0000	33.6700	33.6700	-0.532%	58	1,411	-4.366%
2026-07-16	33.8500	33.8500	33.8500	33.8500	+7.906%	1	1,365	-4.874%
2026-07-15	28.9500	31.5000	28.9500	31.3700	+12.437%	7	1,365	+2.646%
2026-07-14	27.9000	27.9000	27.8000	27.9000	-6.061%	18	1,365	+15.412%
2026-07-13	29.5500	29.7000	29.0000	29.7000	+2.662%	47	1,352	+8.418%
2026-07-09	29.3300	29.3300	28.9300	28.9300	-12.861%	85	1,327	+11.303%
2026-07-08	33.0500	34.0000	32.9000	33.2000	+0.454%	77	1,318	-3.012%
2026-07-07	32.8000	34.0000	32.4500	33.0500	+12.034%	86	1,270	-2.572%
2026-07-06	28.6000	29.5000	27.7500	29.5000	-7.813%	9	1,243	+9.153%
2026-07-02	30.2500	32.5400	29.4200	32.0000	+15.565%	78	1,291	+0.625%
2026-07-01	27.7900	27.7900	27.6900	27.6900	+5.687%	3	1,291	+16.287%
2026-06-30	27.7000	28.1000	26.2000	26.2000	-14.797%	14	1,291	+22.901%
2026-06-29	32.0000	32.0000	30.7500	30.7500	-3.150%	2	1,292	+4.715%
2026-06-26	31.7500	31.7500	31.7500	31.7500	+0.634%	10	1,294	+1.417%
2026-06-25	31.5000	31.7600	31.1000	31.5500	-2.773%	18	1,284	+2.060%
2026-06-24	31.9500	32.4500	31.9500	32.4500	+0.309%	3	1,285	-0.770%
2026-06-23	34.0000	34.0000	32.3500	32.3500	+7.297%	3	1,287	-0.464%
2026-06-22	30.2500	30.5400	30.1500	30.1500	-4.709%	67	1,289	+6.799%
2026-06-18	31.6400	31.6400	31.6400	31.6400	-4.699%	10	1,218	+1.770%
2026-06-17	33.1500	33.2000	33.1500	33.2000	+5.901%	10	1,218	-3.012%
2026-06-15	27.7500	31.3500	27.7500	31.3500	-10.429%	32	1,208	+2.711%
2026-06-12	34.5800	35.0000	34.5800	35.0000	-4.345%	6	1,211	-8.000%
2026-06-11	39.5700	39.5700	36.5900	36.5900	-12.254%	3	1,210	-11.998%
2026-06-10	41.3000	41.7000	41.3000	41.7000	-4.511%	2	1,209	-22.782%
2026-06-09	37.1500	45.9000	37.1500	43.6700	+19.973%	63	1,207	-26.265%
2026-06-08	37.1400	37.1600	36.4000	36.4000	-6.451%	610	1,228	-11.538%
2026-06-05	36.8400	39.2100	36.7500	38.9100	+18.954%	95	659	-17.245%
2026-06-04	34.3800	35.1100	32.4900	32.7100	-4.996%	37	596	-1.559%
2026-06-03	32.3500	34.5000	31.9000	34.4300	+3.705%	64	587	-6.477%
2026-06-02	34.2400	34.5900	33.2000	33.2000	-3.852%	30	619	-3.012%
2026-06-01	35.1700	36.0000	34.5300	34.5300	+0.145%	47	624	-6.748%
2026-05-29	33.0000	34.4800	32.3500	34.4800	+2.224%	58	623	-6.613%
2026-05-28	34.3800	34.3800	33.2100	33.7300	-5.518%	12	599	-4.536%
2026-05-27	35.9500	36.1000	35.7000	35.7000	+1.507%	6	593	-9.804%
2026-05-26	36.3100	36.6500	35.1700	35.1700	-7.031%	122	590	-8.445%
2026-05-22	35.8000	37.8300	35.8000	37.8300	-4.806%	30	553	-14.882%
2026-05-21	40.8000	40.8000	39.7400	39.7400	-0.650%	3	553	-18.973%
2026-05-20	40.5000	40.5000	40.0000	40.0000	-8.613%	117	553	-19.500%
2026-05-19	43.6000	47.5000	43.6000	43.7700	-1.196%	42	456	-26.434%
2026-05-18	40.5800	44.5000	40.5800	44.3000	+5.476%	62	456	-27.314%
2026-05-15	42.5000	42.5000	41.6000	42.0000	+7.692%	205	456	-23.333%
2026-05-14	39.7000	39.7000	39.0000	39.0000	-1.291%	2	373	-17.436%
2026-05-13	41.2600	41.2600	39.4400	39.5100	-2.082%	24	358	-18.502%
2026-05-12	39.1000	41.7500	39.1000	40.3500	+6.887%	114	358	-20.198%
2026-05-11	38.0500	38.0500	37.4000	37.7500	-4.479%	34	358	-14.702%
2026-05-08	40.0000	40.0000	39.5000	39.5200	-9.462%	9	347	-18.522%
2026-05-07	41.9300	43.6500	41.0500	43.6500	+5.435%	94	343	-26.231%
2026-05-06	39.2600	43.8000	39.2600	41.4000	-21.843%	215	357	-22.222%
2026-05-05	54.2000	54.2000	52.9500	52.9700	-4.730%	11	206	-39.211%
2026-05-04	55.0000	56.4700	55.0000	55.6000	+6.208%	19	201	-42.086%
2026-05-01	53.3500	54.6000	52.3500	52.3500	-3.768%	33	195	-38.491%
2026-04-30	56.3500	56.3500	54.3500	54.4000	-12.526%	95	195	-40.809%
2026-04-29	62.1900	62.1900	62.1900	62.1900	+1.784%	2	188	-48.223%
2026-04-28	65.9000	65.9000	60.6500	61.1000	+6.076%	28	190	-47.300%
2026-04-27	59.0000	59.0000	57.5500	57.6000	+3.411%	31	164	-44.097%
2026-04-24	57.3300	58.1000	55.3000	55.7000	-17.347%	85	142	-42.190%
2026-04-23	67.7400	67.7400	66.1500	67.3900	-0.163%	22	141	-52.218%
2026-04-22	69.4000	69.4000	67.5000	67.5000	-6.897%	102	137	-52.296%
2026-04-21	73.1000	73.1000	72.5000	72.5000	-2.685%	4	173	-55.586%
2026-04-20	74.5000	74.5000	74.5000	74.5000	+1.985%	1	173	-56.779%
2026-04-17	74.0000	74.0000	73.0500	73.0500	-2.988%	2	172	-55.921%
2026-04-16	78.3100	78.3100	74.2600	75.3000	-10.613%	97	172	-57.238%
2026-04-14	84.2400	84.2400	84.2400	84.2400	-4.436%	5	95	-61.776%
2026-04-10	87.8300	88.1500	87.8300	88.1500	-7.357%	2	90	-63.471%
2026-04-08	95.1500	95.1500	95.1500	95.1500	-18.108%	1	90	-66.159%
2026-03-30	116.1900	116.1900	116.1900	116.1900	0.000%	1	89	-72.287%
2026-03-16	116.1900	116.1900	116.1900	116.1900	-0.215%	1	89	-72.287%
2026-03-12	116.5200	116.5200	116.4400	116.4400	-4.729%	2	89	-72.346%
2026-03-09	122.2200	122.2200	122.2200	122.2200	+3.920%	1	89	-73.654%
2026-03-04	117.6100	117.6100	117.6100	117.6100	-2.560%	1	88	-72.621%
2026-03-02	120.7000	120.7000	120.7000	120.7000	+4.502%	30	88	-73.322%
2026-02-26	115.5000	115.5000	115.5000	115.5000	+4.620%	15	92	-72.121%
2026-02-25	110.4000	110.4000	110.4000	110.4000	-0.764%	15	103	-70.833%
2026-02-06	111.2500	111.2500	111.2500	111.2500	+17.850%	1	103	-71.056%
2026-02-03	94.4000	94.4000	94.4000	94.4000	+1.724%	1	102	-65.890%
2026-02-02	92.8000	92.8000	92.8000	92.8000	-1.224%	1	101	-65.302%
2026-01-30	93.9500	93.9500	93.9500	93.9500	+3.469%	1	101	-65.726%
2026-01-22	90.8000	90.8000	90.8000	90.8000	-6.680%	1	102	-64.537%
2026-01-20	97.3000	97.3000	97.3000	97.3000	-0.714%	1	102	-66.906%
2026-01-16	98.0000	98.0000	98.0000	98.0000	-4.502%	1	101	-67.143%
2026-01-13	102.5800	102.6200	102.5800	102.6200	-5.654%	2	101	-68.622%
2026-01-12	111.6000	111.6000	108.7700	108.7700	-2.832%	3	101	-70.396%
2026-01-08	111.9400	111.9400	111.9400	111.9400	+11.494%	1	102	-71.235%
2026-01-05	100.4000	100.4000	100.4000	100.4000	-0.565%	1	101	-67.928%
2026-01-02	100.9700	100.9700	100.9700	100.9700	-12.769%	1	101	-68.109%
2025-12-17	115.7500	115.7500	115.7500	115.7500	+6.978%	10	100	-72.181%
2025-12-03	108.2000	108.2000	108.2000	108.2000	-0.816%	30	91	-70.240%
2025-12-02	103.1500	109.0900	103.1500	109.0900	-11.596%	2	61	-70.483%
2025-11-21	122.7500	123.4000	122.7500	123.4000	+9.059%	18	60	-73.906%
2025-11-20	113.1500	113.1500	113.1500	113.1500	+11.577%	5	65	-71.542%
2025-11-14	101.4100	101.4100	101.4100	101.4100	+6.680%	1	65	-68.248%
2025-11-10	95.0600	95.0600	95.0600	95.0600	+5.306%	1	65	-66.127%
2025-11-05	90.2700	90.2700	90.2700	90.2700	-3.455%	1	64	-64.329%
2025-11-03	93.5000	93.5000	93.5000	93.5000	+4.190%	2	63	-65.561%
2025-10-29	87.9000	89.7400	87.9000	89.7400	-1.676%	5	63	-64.119%
2025-10-27	91.0700	91.2700	91.0700	91.2700	-1.212%	24	42	-64.720%
2025-10-24	92.3900	92.3900	92.3900	92.3900	-6.155%	5	42	-65.148%
2025-10-15	100.2800	100.2800	98.4500	98.4500	-6.594%	8	44	-67.293%
2025-10-10	105.4000	105.4000	105.4000	105.4000	+7.992%	10	39	-69.450%
2025-10-09	97.6000	97.6000	97.6000	97.6000	-9.496%	1	39	-67.008%
2025-10-07	107.6800	107.8400	107.6800	107.8400	-0.287%	2	38	-70.141%
2025-10-06	110.1500	110.1500	108.1500	108.1500	-23.080%	2	37	-70.227%
2025-09-22	140.6000	140.6000	140.6000	140.6000	-1.850%	2	37	-77.098%
2025-09-19	143.2500	143.2500	143.2500	143.2500	-4.129%	25	37	-77.522%
2025-09-05	149.4200	149.4200	149.4200	149.4200	+14.410%	2	12	-78.450%
2025-07-28	130.6000	130.6000	130.6000	130.6000	0.000%	10	10	-75.345%