Dark

AMD20270617P350
AMD Jun 17 2027 350.00 Put (AMD270617P00350000)
option OPRA

EOD

Sep 3, 2026

29.40-2.649%(-0.80)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	32.0000	32.0000	28.8800	29.4000	-2.649%	152	3,787	0.000%
2026-09-02	30.2000	30.2000	30.2000	30.2000	-0.494%	2	3,833	-2.649%
2026-09-01	31.3600	31.5700	30.0000	30.3500	+1.983%	84	3,785	-3.130%
2026-08-31	30.4700	30.6300	29.5000	29.7600	-4.585%	34	3,823	-1.210%
2026-08-28	30.9500	31.1900	30.9500	31.1900	+0.613%	10	3,828	-5.739%
2026-08-27	31.6000	31.9800	31.0000	31.0000	-1.587%	1,715	3,833	-5.161%
2026-08-26	32.7700	32.7700	30.4300	31.5000	0.000%	1,022	4,589	-6.667%
2026-08-25	32.4700	32.5000	31.3000	31.5000	-11.017%	57	5,550	-6.667%
2026-08-24	37.1500	37.1500	35.4000	35.4000	+4.641%	14	5,527	-16.949%
2026-08-21	34.3200	34.3200	33.8300	33.8300	-4.164%	2	5,518	-13.095%
2026-08-20	34.9000	36.5000	34.0000	35.3000	+0.570%	2,156	5,516	-16.714%
2026-08-19	34.9000	36.9100	34.9000	35.1000	+5.405%	134	5,288	-16.239%
2026-08-18	34.5500	34.6000	33.3000	33.3000	+9.431%	556	5,202	-11.712%
2026-08-17	31.1000	31.2200	29.9500	30.4300	-5.935%	1,021	4,650	-3.385%
2026-08-14	34.2500	34.2500	32.3500	32.3500	-6.638%	44	3,656	-9.119%
2026-08-13	35.1500	35.1500	34.6500	34.6500	-4.729%	3	3,651	-15.152%
2026-08-12	34.9000	36.4000	34.2500	36.3700	-1.168%	93	3,650	-19.164%
2026-08-11	38.4200	38.4200	36.8000	36.8000	-5.882%	7	3,586	-20.109%
2026-08-10	40.0000	40.0000	38.8500	39.1000	-4.982%	9	3,586	-24.808%
2026-08-07	41.7000	42.5000	41.0000	41.1500	-1.907%	29	3,583	-28.554%
2026-08-06	46.9200	46.9200	41.9500	41.9500	-5.942%	6	3,583	-29.917%
2026-08-05	46.5000	47.6500	43.8300	44.6000	+10.945%	54	3,581	-34.081%
2026-08-04	41.0500	41.0800	40.0000	40.2000	-13.548%	20	3,562	-26.866%
2026-08-03	50.3500	50.3500	46.5000	46.5000	+2.876%	4	3,563	-36.774%
2026-07-31	46.0500	46.0500	45.2000	45.2000	-2.439%	4	3,563	-34.956%
2026-07-30	48.1500	48.1500	45.5500	46.3300	-16.523%	63	3,565	-36.542%
2026-07-29	57.0000	59.1100	55.5000	55.5000	+0.744%	236	3,524	-47.027%
2026-07-28	56.5500	57.0000	53.5000	55.0900	+8.981%	667	3,319	-46.633%
2026-07-27	51.0000	52.1600	50.5500	50.5500	+10.011%	214	2,661	-41.840%
2026-07-24	45.6700	45.9500	44.1500	45.9500	+8.552%	22	2,451	-36.017%
2026-07-23	42.3300	42.3300	42.3300	42.3300	+0.882%	11	2,437	-30.546%
2026-07-22	42.0500	42.0500	41.9600	41.9600	-4.397%	5	2,446	-29.933%
2026-07-21	46.0000	46.0000	43.8900	43.8900	-13.364%	3	2,451	-33.014%
2026-07-20	48.5000	50.6600	48.5000	50.6600	-4.144%	4	2,452	-41.966%
2026-07-17	56.0000	56.2000	52.8500	52.8500	+1.635%	28	2,451	-44.371%
2026-07-16	48.3500	52.5000	48.3500	52.0000	+24.105%	332	2,473	-43.462%
2026-07-14	41.9000	41.9000	41.9000	41.9000	-5.375%	1	2,178	-29.833%
2026-07-13	41.6000	44.9500	41.6000	44.2800	-2.467%	28	2,179	-33.604%
2026-07-09	46.3500	46.3500	44.6000	45.4000	-10.454%	1,005	2,164	-35.242%
2026-07-08	50.9200	52.4000	50.6600	50.7000	+0.198%	102	1,178	-42.012%
2026-07-07	50.6000	51.8000	50.0000	50.6000	+13.098%	64	1,123	-41.897%
2026-07-06	43.3400	44.7400	43.3400	44.7400	-9.744%	4	1,108	-34.287%
2026-07-02	44.7500	49.5700	44.7500	49.5700	+13.954%	8	1,104	-40.690%
2026-07-01	43.2100	43.5000	41.8000	43.5000	+8.750%	14	1,104	-32.414%
2026-06-30	42.1000	42.3100	40.0000	40.0000	-10.634%	12	1,099	-26.500%
2026-06-29	46.0500	47.0000	44.5600	44.7600	-7.040%	15	1,098	-34.316%
2026-06-26	48.1400	48.1500	48.1400	48.1500	+0.104%	2	1,112	-38.941%
2026-06-25	48.5000	48.6000	48.1000	48.1000	-4.941%	36	1,112	-38.877%
2026-06-24	48.7000	50.6000	48.7000	50.6000	-2.692%	5	1,112	-41.897%
2026-06-23	52.0000	52.0000	52.0000	52.0000	+14.286%	10	1,109	-43.462%
2026-06-22	45.5700	46.1800	45.3800	45.5000	-5.208%	112	1,104	-35.385%
2026-06-18	46.8000	48.3500	46.8000	48.0000	-6.796%	9	1,030	-38.750%
2026-06-17	50.6200	51.5000	50.0000	51.5000	+0.097%	13	1,030	-42.913%
2026-06-16	48.4000	51.4500	48.4000	51.4500	+7.862%	60	1,019	-42.857%
2026-06-15	46.2700	47.7000	46.2700	47.7000	-8.551%	135	1,032	-38.365%
2026-06-12	52.1600	52.1600	52.1600	52.1600	-8.491%	1	1,159	-43.635%
2026-06-11	58.1900	58.5200	57.0000	57.0000	-7.692%	5	1,160	-48.421%
2026-06-10	62.5000	62.5000	61.7500	61.7500	+4.572%	52	1,162	-52.389%
2026-06-09	54.8500	63.2000	54.8500	59.0500	+5.446%	57	1,121	-50.212%
2026-06-08	56.0000	56.0000	56.0000	56.0000	-3.030%	3	1,077	-47.500%
2026-06-05	52.7400	58.9000	52.7400	57.7500	+16.150%	26	1,074	-49.091%
2026-06-04	53.4000	53.4000	49.1500	49.7200	+1.160%	9	1,071	-40.869%
2026-06-03	49.1000	49.2000	48.8000	49.1500	-2.904%	15	1,065	-40.183%
2026-06-02	52.0000	52.4300	50.6200	50.6200	-3.581%	51	1,054	-41.920%
2026-06-01	52.6000	54.0000	52.5000	52.5000	+0.575%	9	1,006	-44.000%
2026-05-29	51.8200	52.2000	51.7000	52.2000	+3.020%	29	1,003	-43.678%
2026-05-28	49.8500	50.8300	49.8500	50.6700	-6.062%	15	974	-41.978%
2026-05-27	54.3500	54.3500	53.9400	53.9400	+0.353%	2	963	-45.495%
2026-05-26	54.3300	55.0300	53.7500	53.7500	-6.343%	23	961	-45.302%
2026-05-22	56.0000	57.6100	55.7800	57.3900	-5.702%	85	953	-48.772%
2026-05-21	62.4800	62.4800	59.7800	60.8600	-1.281%	13	951	-51.692%
2026-05-20	62.0100	62.0100	60.7000	61.6500	-6.321%	78	951	-52.311%
2026-05-19	70.2500	71.2700	64.5500	65.8100	+0.290%	11	871	-55.326%
2026-05-18	62.4000	66.5400	62.4000	65.6200	+6.267%	12	871	-55.197%
2026-05-15	61.3600	62.2500	61.3600	61.7500	+0.407%	507	871	-52.389%
2026-05-13	61.0500	63.0000	61.0500	61.5000	-2.148%	5	371	-52.195%
2026-05-12	58.8700	63.1300	58.8700	62.8500	+8.362%	108	329	-53.222%
2026-05-11	57.6200	58.6000	56.6500	58.0000	-1.578%	78	329	-49.310%
2026-05-08	60.1300	61.0000	58.9300	58.9300	-9.893%	36	277	-50.110%
2026-05-07	64.0000	66.0000	63.3400	65.4000	+4.140%	114	256	-55.046%
2026-05-06	60.9200	66.4000	60.7500	62.8000	-21.372%	39	361	-53.185%
2026-05-05	80.9500	80.9500	78.3000	79.8700	-3.922%	56	348	-63.190%
2026-05-04	80.0000	84.1500	80.0000	83.1300	+5.228%	109	343	-64.634%
2026-05-01	81.5000	81.5000	77.9500	79.0000	-3.127%	61	251	-62.785%
2026-04-30	83.6800	83.6800	81.3700	81.5500	-5.449%	81	251	-63.948%
2026-04-29	86.2500	86.2500	86.2500	86.2500	-7.487%	5	201	-65.913%
2026-04-28	93.2300	93.2300	93.2300	93.2300	+8.005%	1	196	-68.465%
2026-04-27	87.5700	87.5700	86.1600	86.3200	+3.563%	98	196	-65.941%
2026-04-24	85.0000	85.9800	82.7800	83.3500	-15.209%	49	130	-64.727%
2026-04-22	101.4000	101.4000	98.3000	98.3000	-7.177%	67	128	-70.092%
2026-04-21	105.8500	105.9000	105.8500	105.9000	-2.844%	5	76	-72.238%
2026-04-16	112.7500	113.2500	109.0000	109.0000	-7.510%	6	76	-73.028%
2026-04-15	117.7900	117.8500	117.7900	117.8500	-2.474%	2	75	-75.053%
2026-04-14	120.6000	120.8400	120.6000	120.8400	-17.935%	2	77	-75.670%
2026-04-01	147.3000	147.3000	147.2500	147.2500	+3.203%	2	76	-80.034%
2026-03-25	142.6800	142.6800	142.6800	142.6800	-7.853%	10	76	-79.394%
2026-03-10	153.2500	155.0100	153.0900	154.8400	-4.213%	16	76	-81.013%
2026-03-09	161.6500	161.6500	161.6500	161.6500	+26.467%	1	71	-81.813%
2026-02-02	127.8200	127.8200	127.8200	127.8200	+5.767%	10	71	-76.999%
2026-01-23	120.8500	120.8500	120.8500	120.8500	-3.897%	19	62	-75.672%
2026-01-22	125.7500	125.7500	125.7500	125.7500	-8.111%	1	75	-76.620%
2026-01-16	135.6500	136.8500	135.6500	136.8500	-0.109%	9	76	-78.517%
2026-01-15	135.6000	137.0000	135.6000	137.0000	-11.275%	8	76	-78.540%
2026-01-08	154.4100	154.4100	154.4100	154.4100	+10.783%	1	73	-80.960%
2026-01-05	139.3800	139.3800	139.3800	139.3800	-3.403%	5	71	-78.907%
2025-12-05	144.2900	144.2900	144.2900	144.2900	-9.621%	1	71	-79.624%
2025-11-21	163.4000	164.4000	159.6500	159.6500	+11.503%	9	70	-81.585%
2025-11-07	143.1800	143.1800	143.1800	143.1800	+14.866%	1	71	-79.466%
2025-10-28	124.6500	124.6500	124.6500	124.6500	-3.499%	2	71	-76.414%
2025-10-24	129.1700	129.1700	129.1700	129.1700	-12.457%	5	69	-77.239%
2025-10-10	147.5500	147.5500	147.5500	147.5500	-0.135%	2	65	-80.075%
2025-10-07	148.0500	148.0500	147.7500	147.7500	-2.113%	2	64	-80.102%
2025-10-06	144.1600	151.1500	144.1600	150.9400	-19.318%	65	63	-80.522%
2025-08-20	190.3200	190.3200	187.0800	187.0800	0.000%	6	0	-84.285%