Dark

AMD20270617P320
AMD Jun 17 2027 320.00 Put (AMD270617P00320000)
option OPRA

EOD

Sep 3, 2026

20.00-4.260%(-0.89)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.3000	21.3000	20.0000	20.0000	-4.260%	9	3,534	0.000%
2026-09-02	20.8500	21.2200	20.8500	20.8900	-1.925%	21	3,535	-4.260%
2026-09-01	22.1200	22.2100	21.3000	21.3000	+4.771%	102	3,537	-6.103%
2026-08-31	24.0500	24.0500	20.1500	20.3300	-5.442%	1,463	3,590	-1.623%
2026-08-28	22.0300	22.0300	21.0800	21.5000	-4.232%	1,001	4,077	-6.977%
2026-08-27	22.2000	22.4500	21.8000	22.4500	-1.101%	44	4,747	-10.913%
2026-08-26	21.7000	22.7000	21.6000	22.7000	-15.140%	33	4,709	-11.894%
2026-08-24	26.7500	26.7500	26.7500	26.7500	+8.740%	10	4,718	-25.234%
2026-08-21	24.6000	24.6000	24.6000	24.6000	-3.906%	5	4,708	-18.699%
2026-08-20	24.8500	25.6000	24.8500	25.6000	0.000%	2	4,703	-21.875%
2026-08-19	25.3400	25.6000	25.3400	25.6000	0.000%	21	4,704	-21.875%
2026-08-18	25.3000	25.8500	25.3000	25.6000	+12.626%	217	4,683	-21.875%
2026-08-17	22.0000	22.7300	22.0000	22.7300	-3.971%	6	4,874	-12.011%
2026-08-14	25.0000	25.0000	23.6700	23.6700	-6.627%	20	4,875	-15.505%
2026-08-13	25.4500	25.5500	25.3500	25.3500	-3.244%	17	4,886	-21.105%
2026-08-12	25.7500	26.2000	25.0000	26.2000	-2.963%	19	4,896	-23.664%
2026-08-11	27.7500	28.0800	27.0000	27.0000	-5.759%	52	4,885	-25.926%
2026-08-10	29.9500	29.9500	28.6000	28.6500	-7.878%	125	4,927	-30.192%
2026-08-07	30.4000	31.1000	30.4000	31.1000	-4.308%	44	4,805	-35.691%
2026-08-06	32.5000	32.5000	32.5000	32.5000	-4.243%	2	4,764	-38.462%
2026-08-05	35.0000	35.0000	33.5200	33.9400	+10.374%	15	4,762	-41.072%
2026-08-04	31.0000	31.3300	30.7000	30.7500	-17.116%	104	4,760	-34.959%
2026-08-03	37.1000	37.1000	37.1000	37.1000	+8.006%	2	4,714	-46.092%
2026-07-31	34.3100	34.3500	34.3100	34.3500	-1.997%	2	4,714	-41.776%
2026-07-30	35.1000	35.3500	35.0500	35.0500	-20.413%	22	4,714	-42.939%
2026-07-29	44.7000	46.3000	44.0400	44.0400	+5.612%	1,204	4,694	-54.587%
2026-07-28	41.6500	42.6800	41.6500	41.7000	+3.065%	26	3,543	-52.038%
2026-07-27	36.9100	40.6500	36.9100	40.4600	+17.072%	1,004	3,477	-50.568%
2026-07-24	35.5500	35.5500	34.3000	34.5600	+2.888%	4	2,521	-42.130%
2026-07-23	33.5900	33.5900	33.5900	33.5900	+1.480%	1	2,518	-40.458%
2026-07-22	33.2800	33.7000	32.6700	33.1000	-9.785%	17	2,519	-39.577%
2026-07-21	36.6900	36.6900	36.6900	36.6900	-4.751%	1	2,526	-45.489%
2026-07-20	38.5200	38.5200	38.5200	38.5200	-4.298%	1	2,526	-48.079%
2026-07-17	41.3000	41.6500	40.2500	40.2500	-0.886%	26	2,525	-50.311%
2026-07-16	39.1900	40.6100	39.1900	40.6100	+16.128%	626	2,507	-50.751%
2026-07-13	34.0500	35.2000	34.0500	34.9700	-0.228%	16	1,896	-42.808%
2026-07-10	34.2000	35.3000	34.2000	35.0500	+0.747%	3	1,896	-42.939%
2026-07-09	34.7900	34.7900	34.7900	34.7900	-12.412%	1	1,895	-42.512%
2026-07-08	40.0800	40.0800	39.5400	39.7200	-0.426%	18	1,894	-49.648%
2026-07-07	40.6200	40.8300	38.6400	39.8900	+17.324%	42	1,894	-49.862%
2026-07-06	33.6300	34.0000	33.6300	34.0000	-12.529%	6	1,894	-41.176%
2026-07-02	38.8000	38.8700	38.8000	38.8700	+16.342%	2	1,890	-48.546%
2026-07-01	33.4100	33.4100	33.4100	33.4100	+5.862%	1	1,890	-40.138%
2026-06-30	33.5500	33.5500	31.2800	31.5600	-14.355%	17	1,889	-36.629%
2026-06-29	36.8500	36.8500	36.8500	36.8500	-3.026%	1	1,894	-45.726%
2026-06-26	37.9000	38.0000	37.9000	38.0000	+1.877%	2	1,895	-47.368%
2026-06-25	38.4000	38.5000	37.2000	37.3000	-5.089%	8	1,895	-46.381%
2026-06-24	39.8700	39.8700	39.1700	39.3000	+1.682%	3	1,893	-49.109%
2026-06-23	38.6000	38.6500	38.6000	38.6500	+9.583%	2	1,894	-48.254%
2026-06-22	36.0800	36.8500	35.2700	35.2700	-12.763%	23	1,894	-43.295%
2026-06-17	39.4500	40.4300	39.4500	40.4300	+2.614%	252	1,889	-50.532%
2026-06-16	37.6000	39.4000	37.6000	39.4000	+6.920%	3	1,641	-49.239%
2026-06-15	36.8500	36.8500	36.8500	36.8500	-10.667%	1	1,640	-45.726%
2026-06-12	41.4000	41.5100	41.2500	41.2500	-14.312%	4	1,641	-51.515%
2026-06-10	48.9200	48.9200	48.1400	48.1400	-7.866%	1,000	1,641	-58.455%
2026-06-09	44.2000	52.2500	44.2000	52.2500	+18.400%	27	727	-61.722%
2026-06-08	44.1300	44.1300	44.1300	44.1300	+2.271%	1	712	-54.679%
2026-06-05	43.4500	43.4500	42.8700	43.1500	+12.663%	4	712	-53.650%
2026-06-04	41.4500	41.5000	38.3000	38.3000	+0.262%	30	712	-47.781%
2026-06-03	38.4500	38.4500	38.2000	38.2000	-5.328%	4	687	-47.644%
2026-06-02	40.3500	40.3500	40.3500	40.3500	-0.860%	1	687	-50.434%
2026-06-01	40.7000	40.7000	40.7000	40.7000	+1.547%	1	686	-50.860%
2026-05-28	40.0000	40.1600	40.0000	40.0800	-4.798%	6	687	-50.100%
2026-05-27	42.9700	42.9700	42.1000	42.1000	-0.308%	16	683	-52.494%
2026-05-26	42.9400	43.4800	41.9400	42.2300	-6.364%	11	681	-52.640%
2026-05-22	45.9500	45.9500	45.0000	45.1000	-4.328%	3	672	-55.654%
2026-05-21	49.0000	49.0000	47.1400	47.1400	-0.966%	512	297	-57.573%
2026-05-20	48.1700	48.1700	47.6000	47.6000	-9.160%	94	297	-57.983%
2026-05-19	52.5000	52.5000	52.4000	52.4000	+7.708%	3	261	-61.832%
2026-05-15	48.6500	48.6500	48.6500	48.6500	+1.333%	1	261	-58.890%
2026-05-12	46.4700	48.3200	46.1000	48.0100	+6.974%	117	260	-58.342%
2026-05-11	44.9100	44.9500	44.4900	44.8800	-3.484%	23	265	-55.437%
2026-05-08	47.6000	47.7100	46.5000	46.5000	-6.288%	9	266	-56.989%
2026-05-07	49.9300	49.9300	49.0500	49.6200	-3.180%	100	263	-59.694%
2026-05-06	49.2500	52.2500	49.2500	51.2500	-18.092%	17	234	-60.976%
2026-05-05	64.6500	64.6500	62.5700	62.5700	-4.633%	32	235	-68.036%
2026-05-04	66.1000	67.1700	65.6100	65.6100	+5.994%	21	216	-69.517%
2026-05-01	63.5000	64.4500	61.9000	61.9000	-9.767%	11	205	-67.690%
2026-04-29	69.0000	69.0000	68.6000	68.6000	-3.380%	2	205	-70.845%
2026-04-28	73.7000	73.7000	70.7500	71.0000	+2.779%	9	205	-71.831%
2026-04-27	68.2500	69.6700	68.2500	69.0800	+3.724%	7	198	-71.048%
2026-04-24	68.8000	68.8000	66.6000	66.6000	-16.047%	63	198	-69.970%
2026-04-22	81.0100	81.1000	79.3300	79.3300	-7.648%	16	159	-74.789%
2026-04-21	85.8500	85.9000	85.8500	85.9000	-2.309%	2	158	-76.717%
2026-04-20	87.9300	87.9300	87.9300	87.9300	-1.202%	5	158	-77.255%
2026-04-16	89.0000	89.0000	89.0000	89.0000	-27.964%	5	158	-77.528%
2026-02-24	123.5500	123.5500	123.5500	123.5500	+18.513%	4	158	-83.812%
2026-01-28	103.4500	104.2500	103.4500	104.2500	+0.048%	4	158	-80.815%
2026-01-26	104.2000	104.2000	104.2000	104.2000	-5.556%	5	156	-80.806%
2026-01-21	110.3300	110.3300	110.3300	110.3300	-17.387%	2	151	-81.873%
2025-12-17	133.6500	133.6500	133.5500	133.5500	+24.697%	10	151	-85.024%
2025-10-31	107.1000	107.1000	107.1000	107.1000	-7.712%	112	150	-81.326%
2025-10-17	116.0500	116.0500	116.0500	116.0500	+1.709%	6	76	-82.766%
2025-10-09	114.0500	114.1500	114.0500	114.1000	-10.755%	28	76	-82.472%
2025-10-06	125.3000	127.8500	123.8500	127.8500	-19.793%	29	77	-84.357%
2025-09-30	159.4000	159.4000	159.4000	159.4000	-0.381%	36	48	-87.453%
2025-09-29	160.0100	160.0100	160.0100	160.0100	+9.185%	2	21	-87.501%
2025-07-29	144.3000	146.5500	144.3000	146.5500	0.000%	20	20	-86.353%