Dark

AMD20270617P310
AMD Jun 17 2027 310.00 Put (AMD270617P00310000)
option OPRA

EOD

Sep 3, 2026

17.55-6.400%(-1.20)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.3000	19.3000	17.4300	17.5500	-6.400%	133	1,297	0.000%
2026-09-01	19.5500	19.5600	18.7500	18.7500	+3.591%	20	1,239	-6.400%
2026-08-31	18.3000	18.3000	18.1000	18.1000	-3.672%	8	1,228	-3.039%
2026-08-28	19.1000	19.1000	18.7900	18.7900	-4.861%	2	1,224	-6.599%
2026-08-27	19.7500	20.1000	19.7000	19.7500	-1.250%	1,019	1,225	-11.139%
2026-08-26	19.2500	20.0000	19.1700	20.0000	+1.010%	4	603	-12.250%
2026-08-25	19.8000	19.8000	19.8000	19.8000	-13.158%	4	602	-11.364%
2026-08-21	22.9000	23.0000	22.8000	22.8000	-3.390%	12	602	-23.026%
2026-08-19	23.6000	23.6000	23.6000	23.6000	+5.830%	2	597	-25.636%
2026-08-18	22.7000	22.7500	22.3000	22.3000	+11.500%	5	597	-21.300%
2026-08-17	20.2000	20.2000	19.8000	20.0000	-8.046%	22	597	-12.250%
2026-08-14	22.2500	22.4500	21.7500	21.7500	-4.185%	13	587	-19.310%
2026-08-13	22.8500	22.8500	22.7000	22.7000	-11.155%	8	582	-22.687%
2026-08-11	24.8500	25.5500	24.8500	25.5500	-0.777%	8	582	-31.311%
2026-08-10	26.7500	26.7500	25.7500	25.7500	-8.526%	4	585	-31.845%
2026-08-07	27.7500	28.1500	27.7500	28.1500	-3.431%	5	581	-37.655%
2026-08-06	29.1500	29.1500	29.1500	29.1500	-6.869%	2	578	-39.794%
2026-08-05	30.7300	31.3000	30.7300	31.3000	+10.796%	4	576	-43.930%
2026-08-04	27.8500	28.2500	27.8000	28.2500	-11.024%	51	572	-37.876%
2026-08-03	31.7500	31.7500	31.7500	31.7500	+0.794%	3	555	-44.724%
2026-07-31	31.3000	31.5500	31.2000	31.5000	-4.110%	62	551	-44.286%
2026-07-30	32.8500	32.8500	32.8500	32.8500	-18.345%	13	523	-46.575%
2026-07-29	40.2300	40.2300	40.2300	40.2300	+5.729%	1	524	-56.376%
2026-07-28	38.6600	38.9500	38.0000	38.0500	+10.450%	82	523	-53.876%
2026-07-27	34.4500	34.4500	34.4500	34.4500	+7.825%	1	446	-49.057%
2026-07-24	32.4500	32.6000	31.7500	31.9500	+6.146%	7	447	-45.070%
2026-07-22	30.6500	30.7000	30.1000	30.1000	-7.951%	8	445	-41.694%
2026-07-21	32.7200	32.7200	32.7000	32.7000	-7.313%	2	445	-46.330%
2026-07-20	34.4700	35.2800	34.3100	35.2800	+3.158%	7	445	-50.255%
2026-07-15	34.4700	34.4700	34.2000	34.2000	+6.211%	8	440	-48.684%
2026-07-13	31.3400	32.2000	30.6000	32.2000	+7.333%	7	440	-45.497%
2026-07-10	30.0000	30.0000	30.0000	30.0000	-17.876%	5	443	-41.500%
2026-07-08	37.2000	37.2000	36.5300	36.5300	+0.995%	28	438	-51.957%
2026-07-07	37.7200	37.7200	35.8500	36.1700	+13.315%	120	429	-51.479%
2026-07-06	30.4500	31.9400	30.4500	31.9200	-7.879%	19	414	-45.019%
2026-07-02	33.5200	34.6500	33.5200	34.6500	+11.272%	4	414	-49.351%
2026-07-01	31.1400	31.1400	31.1400	31.1400	+8.313%	3	414	-43.642%
2026-06-30	30.2300	30.5700	28.7000	28.7500	-18.440%	17	411	-38.957%
2026-06-29	35.2500	35.2500	35.2500	35.2500	+2.620%	160	416	-50.213%
2026-06-26	35.0500	35.0500	34.3000	34.3500	-1.576%	33	299	-48.908%
2026-06-25	35.2500	35.3500	34.9000	34.9000	-3.217%	36	280	-49.713%
2026-06-24	35.3000	36.0600	35.3000	36.0600	+6.844%	21	281	-51.331%
2026-06-22	32.5000	33.7500	32.5000	33.7500	-3.017%	11	282	-48.000%
2026-06-18	34.8000	34.8000	34.8000	34.8000	+0.202%	105	178	-49.569%
2026-06-15	34.7300	34.7300	34.7300	34.7300	-8.388%	2	178	-49.467%
2026-06-12	37.9200	37.9200	37.9100	37.9100	-17.064%	2	178	-53.706%
2026-06-10	42.4000	45.7100	42.4000	45.7100	-2.745%	4	177	-61.606%
2026-06-09	45.9500	47.0000	45.9500	47.0000	+32.208%	4	177	-62.660%
2026-06-04	35.5500	35.5500	35.5500	35.5500	+2.273%	1	177	-50.633%
2026-06-03	35.4500	35.4500	34.7600	34.7600	-6.130%	53	177	-49.511%
2026-06-01	38.0800	38.0800	37.0300	37.0300	+1.591%	2	168	-52.606%
2026-05-29	36.4500	36.4500	36.4500	36.4500	-0.274%	1	169	-51.852%
2026-05-28	36.5700	36.5700	36.5500	36.5500	-6.713%	7	169	-51.984%
2026-05-27	39.1800	39.1800	39.1800	39.1800	+1.005%	1	168	-55.207%
2026-05-26	39.5000	40.0500	38.7900	38.7900	-6.530%	10	168	-54.756%
2026-05-22	41.1600	41.5000	41.1600	41.5000	-4.532%	2	174	-57.711%
2026-05-20	43.4700	43.4700	43.4700	43.4700	-8.868%	1	174	-59.627%
2026-05-19	47.8500	47.8500	47.1000	47.7000	+5.765%	44	143	-63.208%
2026-05-18	45.1000	45.1000	45.1000	45.1000	-0.879%	1	143	-61.086%
2026-05-15	45.5000	45.5000	45.5000	45.5000	+4.119%	1	143	-61.429%
2026-05-14	43.7000	43.7000	43.7000	43.7000	-0.682%	1	142	-59.840%
2026-05-12	44.1400	44.2000	44.0000	44.0000	+3.921%	6	145	-60.114%
2026-05-08	43.8000	43.8000	42.3400	42.3400	-10.106%	5	145	-58.550%
2026-05-07	45.6100	47.7500	45.6100	47.1000	+4.250%	79	146	-62.739%
2026-05-06	44.7000	47.2800	44.7000	45.1800	-23.682%	14	140	-61.155%
2026-05-05	59.2000	59.2000	59.2000	59.2000	-2.310%	9	142	-70.355%
2026-05-04	61.5000	61.5000	60.6000	60.6000	+5.281%	2	134	-71.040%
2026-05-01	59.1500	59.1500	57.5600	57.5600	-2.934%	8	127	-69.510%
2026-04-30	59.9000	59.9000	59.3000	59.3000	-11.559%	55	127	-70.405%
2026-04-28	67.0000	67.0500	67.0000	67.0500	+6.344%	2	97	-73.826%
2026-04-27	63.5000	63.5000	63.0500	63.0500	+2.855%	6	97	-72.165%
2026-04-24	62.8800	62.8800	61.3000	61.3000	-16.314%	15	96	-71.370%
2026-04-23	73.2500	73.2500	73.2500	73.2500	-1.347%	1	88	-76.041%
2026-04-22	74.9000	74.9000	74.2500	74.2500	-9.007%	55	88	-76.364%
2026-04-20	81.9000	81.9000	81.6000	81.6000	-0.971%	2	45	-78.493%
2026-04-16	82.4000	82.4000	82.4000	82.4000	-7.727%	5	45	-78.701%
2026-04-15	90.3200	90.3200	89.3000	89.3000	-24.527%	25	45	-80.347%
2026-03-24	118.3200	118.3200	118.3200	118.3200	-1.153%	2	35	-85.167%
2026-03-11	120.0000	120.2500	119.7000	119.7000	+1.527%	10	35	-85.338%
2026-02-24	117.9000	117.9000	117.9000	117.9000	-1.174%	1	37	-85.115%
2025-12-17	119.3000	119.3000	119.3000	119.3000	-4.750%	1	38	-85.289%
2025-11-20	125.2500	125.2500	125.2500	125.2500	+7.557%	10	38	-85.988%
2025-11-19	115.4000	116.4500	115.4000	116.4500	+12.295%	2	48	-84.929%
2025-11-17	103.7000	103.7000	103.7000	103.7000	+6.033%	3	48	-83.076%
2025-11-12	97.8000	97.8000	97.8000	97.8000	-5.671%	2	48	-82.055%
2025-11-11	103.6800	103.6800	103.6800	103.6800	0.000%	1	46	-83.073%
2025-11-10	103.6800	103.6800	103.6800	103.6800	+3.473%	1	46	-83.073%
2025-11-05	100.2000	100.2000	100.2000	100.2000	+0.200%	5	45	-82.485%
2025-11-04	100.0000	100.0000	100.0000	100.0000	-9.256%	4	45	-82.450%
2025-10-22	110.2000	110.2000	110.2000	110.2000	+7.470%	10	45	-84.074%
2025-10-20	102.5400	102.5400	102.5400	102.5400	-14.228%	4	37	-82.885%
2025-10-06	116.2500	119.5500	116.2500	119.5500	-20.007%	18	35	-85.320%
2025-09-23	149.4500	149.4500	149.4500	149.4500	-1.157%	15	17	-88.257%
2025-09-22	151.2000	151.2000	151.2000	151.2000	0.000%	2	2	-88.393%