Dark

AMD20270617P330
AMD Jun 17 2027 330.00 Put (AMD270617P00330000)
option OPRA

EOD

Sep 3, 2026

22.56-5.646%(-1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	24.6000	24.6000	22.5600	22.5600	-5.646%	3	2,251	0.000%
2026-09-02	23.8000	23.9100	23.8000	23.9100	-1.198%	16	2,253	-5.646%
2026-09-01	24.9900	25.0800	24.1000	24.2000	+2.456%	41	2,253	-6.777%
2026-08-31	24.0100	24.5400	23.1600	23.6200	-3.157%	72	2,225	-4.488%
2026-08-28	24.0000	25.1000	23.7000	24.3900	-3.444%	1,073	2,217	-7.503%
2026-08-27	25.2500	25.5000	24.6000	25.2600	-0.551%	20	2,229	-10.689%
2026-08-26	24.4500	25.4000	24.4500	25.4000	-0.509%	25	2,225	-11.181%
2026-08-25	25.3000	25.5300	25.0100	25.5300	-12.568%	11	2,214	-11.633%
2026-08-24	29.2000	29.2000	29.2000	29.2000	+5.036%	1	2,220	-22.740%
2026-08-21	27.8000	27.8000	27.8000	27.8000	-4.303%	10	2,220	-18.849%
2026-08-20	29.0000	29.0500	29.0000	29.0500	+1.502%	2	2,210	-22.341%
2026-08-19	29.3500	29.3500	28.6200	28.6200	+2.032%	36	2,210	-21.174%
2026-08-18	28.0500	28.0500	28.0500	28.0500	+10.390%	4	2,192	-19.572%
2026-08-17	24.7400	25.4100	24.7400	25.4100	-5.889%	1,008	2,188	-11.216%
2026-08-14	27.8000	28.0000	27.0000	27.0000	-4.255%	12	1,183	-16.444%
2026-08-13	28.2000	28.2000	28.2000	28.2000	-1.226%	3	1,184	-20.000%
2026-08-12	28.5800	28.5800	28.5500	28.5500	-6.699%	4	1,184	-20.981%
2026-08-11	31.3700	31.3700	30.6000	30.6000	-3.925%	8	1,180	-26.275%
2026-08-10	33.5000	33.5000	31.8500	31.8500	-7.413%	9	1,178	-29.168%
2026-08-07	33.9000	34.4000	33.8000	34.4000	-0.865%	13	1,177	-34.419%
2026-08-06	38.1500	38.1500	34.7000	34.7000	-5.191%	13	1,176	-34.986%
2026-08-05	39.1000	39.1000	36.6000	36.6000	+7.647%	9	1,171	-38.361%
2026-08-04	34.2000	34.5000	33.5300	34.0000	-11.227%	17	1,166	-33.647%
2026-08-03	38.6200	38.6200	38.3000	38.3000	+0.843%	5	1,163	-41.097%
2026-07-31	37.8400	37.9800	37.8400	37.9800	-2.490%	2	1,166	-40.600%
2026-07-30	38.9500	38.9500	38.1000	38.9500	-23.327%	40	1,166	-42.080%
2026-07-29	50.6000	50.8000	50.6000	50.8000	+9.719%	11	1,173	-55.591%
2026-07-28	49.0000	49.0000	46.1000	46.3000	+11.031%	484	1,174	-51.274%
2026-07-27	41.0600	41.7700	41.0600	41.7000	+11.647%	407	710	-45.899%
2026-07-24	39.0000	39.1000	37.3000	37.3500	+2.779%	10	348	-39.598%
2026-07-23	36.3400	36.3400	36.3400	36.3400	-0.192%	1	340	-37.920%
2026-07-22	36.5600	36.5600	36.4100	36.4100	-8.032%	6	340	-38.039%
2026-07-21	39.5500	39.5900	39.5500	39.5900	-4.900%	2	343	-43.016%
2026-07-20	41.6000	41.6300	41.6000	41.6300	+15.800%	2	343	-45.808%
2026-07-14	35.9000	35.9500	35.9000	35.9500	-7.891%	2	342	-37.246%
2026-07-13	37.0300	39.0300	37.0300	39.0300	-10.441%	20	342	-42.198%
2026-07-08	43.4600	43.5800	43.4600	43.5800	+1.302%	2	340	-48.233%
2026-07-07	44.0800	44.2000	42.8700	43.0200	+3.017%	130	339	-47.559%
2026-07-02	39.8200	41.7600	39.8200	41.7600	+11.927%	7	233	-45.977%
2026-07-01	35.8100	37.3100	35.8100	37.3100	+9.735%	5	233	-39.534%
2026-06-30	36.8100	36.8100	34.0000	34.0000	-11.688%	13	232	-33.647%
2026-06-29	38.5000	38.5000	38.5000	38.5000	-5.937%	10	229	-41.403%
2026-06-26	41.0500	41.0500	40.9300	40.9300	-1.729%	2	219	-44.882%
2026-06-25	41.8500	42.0000	41.6500	41.6500	-2.046%	28	218	-45.834%
2026-06-24	42.6700	42.7600	42.4700	42.5200	+1.238%	50	216	-46.943%
2026-06-23	42.1000	42.1000	42.0000	42.0000	+7.969%	2	194	-46.286%
2026-06-22	39.0100	40.0500	38.9000	38.9000	-5.697%	33	193	-42.005%
2026-06-18	41.2500	41.2500	41.2500	41.2500	-4.690%	1	192	-45.309%
2026-06-17	43.2800	43.2800	43.2800	43.2800	+7.208%	10	192	-47.874%
2026-06-15	40.1900	40.3700	40.1900	40.3700	-10.309%	2	193	-44.117%
2026-06-12	44.4200	45.0100	44.0200	45.0100	-16.956%	5	193	-49.878%
2026-06-09	54.0500	54.2000	54.0500	54.2000	+7.327%	2	191	-58.376%
2026-06-05	45.3600	50.5000	45.3600	50.5000	+20.238%	213	191	-55.327%
2026-06-04	42.0000	42.0000	42.0000	42.0000	+1.205%	2	119	-46.286%
2026-06-03	41.9500	42.0200	41.5000	41.5000	-6.363%	5	120	-45.639%
2026-06-01	45.0000	45.0000	44.3100	44.3200	+0.385%	9	116	-49.097%
2026-05-29	43.5000	44.1500	43.5000	44.1500	-4.746%	6	112	-48.901%
2026-05-27	46.3500	46.3500	46.3500	46.3500	+0.630%	1	116	-51.327%
2026-05-26	46.6100	46.6100	46.0600	46.0600	-6.019%	3	117	-51.020%
2026-05-22	46.8500	49.3500	46.8500	49.0100	-6.469%	107	213	-53.969%
2026-05-21	52.4000	52.4000	52.4000	52.4000	+0.537%	1	213	-56.947%
2026-05-20	51.8000	52.1200	51.8000	52.1200	-7.457%	100	213	-56.715%
2026-05-19	60.3200	60.3200	56.3200	56.3200	+3.720%	14	246	-59.943%
2026-05-15	52.8000	54.3400	52.8000	54.3000	+6.471%	32	246	-58.453%
2026-05-14	50.9200	51.8500	50.8800	51.0000	-0.391%	6	243	-55.765%
2026-05-13	51.0300	51.2000	51.0300	51.2000	-4.299%	3	234	-55.938%
2026-05-12	49.8500	53.5000	49.8500	53.5000	+10.309%	13	234	-57.832%
2026-05-11	49.1800	49.1800	48.5000	48.5000	-4.283%	5	234	-53.485%
2026-05-08	51.6500	52.0600	50.6700	50.6700	-5.695%	15	234	-55.477%
2026-05-06	52.1200	56.0000	51.5200	53.7300	-22.017%	218	233	-58.012%
2026-05-05	68.9000	68.9000	68.9000	68.9000	-3.420%	5	66	-67.257%
2026-05-04	72.1900	72.1900	71.3400	71.3400	+1.885%	5	67	-68.377%
2026-04-30	70.3800	70.3800	70.0200	70.0200	-5.353%	34	66	-67.781%
2026-04-29	73.9800	73.9800	73.9800	73.9800	-0.270%	14	63	-69.505%
2026-04-27	75.2300	76.1300	74.0000	74.1800	+2.913%	12	49	-69.587%
2026-04-24	73.1000	74.0500	72.0800	72.0800	-15.369%	10	44	-68.701%
2026-04-23	85.4500	85.4500	85.1700	85.1700	-2.718%	2	43	-73.512%
2026-04-22	87.6500	87.6500	87.5500	87.5500	-5.961%	2	44	-74.232%
2026-04-21	93.1000	93.1000	93.1000	93.1000	+0.108%	3	43	-75.768%
2026-04-17	93.0000	93.0000	93.0000	93.0000	-9.665%	1	43	-75.742%
2026-04-15	103.0500	103.0500	102.9500	102.9500	-5.246%	2	43	-78.086%
2026-04-13	108.7000	108.7000	108.6500	108.6500	-16.998%	2	42	-79.236%
2026-02-24	130.9000	130.9000	130.9000	130.9000	+18.194%	11	41	-82.765%
2026-01-28	110.7500	110.7500	110.7500	110.7500	+0.226%	1	38	-79.630%
2026-01-26	110.7000	111.1000	110.5000	110.5000	+4.098%	19	37	-79.584%
2026-01-23	106.1500	106.1500	106.1500	106.1500	-11.320%	2	25	-78.747%
2026-01-16	119.9300	119.9300	119.7000	119.7000	+1.098%	10	18	-81.153%
2026-01-15	119.1500	120.7000	118.3500	118.4000	-9.293%	20	18	-80.946%
2025-12-26	130.5300	130.5300	130.5300	130.5300	-0.283%	3	15	-82.717%
2025-12-22	130.9000	130.9000	130.9000	130.9000	+10.000%	6	10	-82.765%
2025-11-10	119.0000	119.0000	119.0000	119.0000	-4.032%	5	10	-81.042%
2025-11-07	124.0000	124.0000	124.0000	124.0000	-4.099%	5	11	-81.806%
2025-10-07	129.3000	129.3000	129.3000	129.3000	-3.507%	1	7	-82.552%
2025-10-06	131.8000	134.0000	131.8000	134.0000	0.000%	6	6	-83.164%