Dark

AMD20270617P380
AMD Jun 17 2027 380.00 Put (AMD270617P00380000)
option OPRA

EOD

Sep 3, 2026

42.25+2.275%(+0.94)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	43.2500	43.2500	39.9600	42.2500	+2.275%	26	1,919	0.000%
2026-09-02	41.8300	41.8300	41.0500	41.3100	-0.434%	179	1,905	+2.275%
2026-09-01	42.6000	42.9000	40.9000	41.4900	+3.081%	138	1,880	+1.832%
2026-08-31	40.4000	41.2500	40.2500	40.2500	-2.330%	22	1,819	+4.969%
2026-08-28	42.1800	42.3500	40.4300	41.2100	+3.413%	79	1,807	+2.524%
2026-08-27	42.2000	43.0500	39.8500	39.8500	-5.096%	21	1,729	+6.023%
2026-08-26	41.4800	42.3000	41.2800	41.9900	-0.380%	28	1,712	+0.619%
2026-08-25	43.2300	43.4500	41.9000	42.1500	-10.756%	413	1,693	+0.237%
2026-08-24	48.8800	49.4200	47.0300	47.2300	+0.042%	59	1,455	-10.544%
2026-08-21	46.5000	47.3100	46.5000	47.2100	-1.564%	35	1,454	-10.506%
2026-08-20	48.0000	48.0000	47.4000	47.9600	+1.075%	1,525	1,477	-11.906%
2026-08-19	47.0000	48.0000	47.0000	47.4500	+2.817%	11	2,644	-10.959%
2026-08-18	46.1800	46.8500	46.1500	46.1500	+12.836%	14	2,633	-8.451%
2026-08-17	42.0000	42.0000	39.9500	40.9000	-4.773%	19	2,630	+3.301%
2026-08-14	45.4000	45.4000	42.9500	42.9500	-7.175%	6	2,616	-1.630%
2026-08-12	46.5000	46.5500	45.4000	46.2700	-5.184%	15	2,619	-8.688%
2026-08-11	52.5500	52.5500	48.8000	48.8000	-3.557%	194	2,618	-13.422%
2026-08-10	52.8000	52.8000	50.6000	50.6000	-4.708%	22	2,450	-16.502%
2026-08-07	55.8000	55.8000	53.1000	53.1000	-2.354%	29	2,431	-20.433%
2026-08-06	55.0000	55.0000	53.7000	54.3800	-3.410%	27	2,435	-22.306%
2026-08-05	56.4400	57.4500	56.3000	56.3000	+9.109%	34	2,423	-24.956%
2026-08-04	53.0000	53.2900	51.4000	51.6000	-11.416%	13	2,407	-18.120%
2026-08-03	62.8500	62.8500	57.8700	58.2500	+8.777%	16	2,395	-27.468%
2026-07-31	53.5500	53.5500	53.5500	53.5500	-9.021%	1	2,387	-21.102%
2026-07-30	58.1900	58.8600	58.0000	58.8600	-21.131%	32	2,387	-28.220%
2026-07-29	71.5500	75.4700	71.4000	74.6300	+9.669%	124	2,373	-43.387%
2026-07-28	69.7200	72.6000	67.0000	68.0500	+4.004%	1,955	2,289	-37.913%
2026-07-27	60.8300	65.4300	60.8300	65.4300	+14.388%	13	353	-35.427%
2026-07-24	56.6000	57.2000	54.3500	57.2000	+6.518%	7	344	-26.136%
2026-07-22	53.7000	53.7000	53.7000	53.7000	-1.720%	2	343	-21.322%
2026-07-21	55.0000	55.0000	54.6400	54.6400	-10.966%	7	345	-22.676%
2026-07-20	61.4000	61.4000	61.3700	61.3700	-4.482%	2	341	-31.155%
2026-07-17	62.9000	64.2500	62.3200	64.2500	+5.814%	76	341	-34.241%
2026-07-16	60.7200	60.7200	60.7200	60.7200	+1.183%	1	296	-30.418%
2026-07-15	59.9700	60.1000	59.9700	60.0100	+8.517%	3	295	-29.595%
2026-07-13	54.9000	55.3000	54.8500	55.3000	+2.693%	4	295	-23.599%
2026-07-10	53.8500	53.8500	53.8500	53.8500	-13.688%	6	293	-21.541%
2026-07-08	62.7500	62.7500	62.3900	62.3900	-1.203%	2	299	-32.281%
2026-07-07	63.2000	63.3100	63.1500	63.1500	+16.363%	77	299	-33.096%
2026-07-06	54.2700	54.2700	54.2700	54.2700	-11.899%	1	286	-22.149%
2026-07-02	59.3000	61.9400	59.3000	61.6000	+12.204%	20	282	-31.412%
2026-07-01	53.5800	55.0000	53.5800	54.9000	+7.164%	4	282	-23.042%
2026-06-30	52.9600	52.9600	51.2300	51.2300	-9.167%	8	284	-17.529%
2026-06-29	60.9000	61.5200	56.4000	56.4000	-6.700%	40	279	-25.089%
2026-06-26	59.7500	60.4500	59.7500	60.4500	-0.902%	2	243	-30.108%
2026-06-25	60.7000	61.0000	60.7000	61.0000	+0.826%	20	243	-30.738%
2026-06-23	60.9500	60.9500	60.5000	60.5000	+7.843%	3	243	-30.165%
2026-06-22	56.7400	58.6800	56.0000	56.1000	-6.344%	14	242	-24.688%
2026-06-18	59.9000	59.9000	59.9000	59.9000	-2.760%	1	251	-29.466%
2026-06-16	61.6000	61.6000	61.6000	61.6000	+4.762%	1	251	-31.412%
2026-06-15	58.2400	58.9500	57.9600	58.8000	-23.238%	82	250	-28.146%
2026-06-10	76.0000	77.4800	76.0000	76.6000	+0.789%	76	176	-44.843%
2026-06-09	77.6500	77.8000	76.0000	76.0000	+10.465%	12	100	-44.408%
2026-06-08	69.9000	69.9000	68.8000	68.8000	-3.208%	4	89	-38.590%
2026-06-05	66.3700	71.0800	66.3700	71.0800	+14.905%	2	85	-40.560%
2026-06-04	62.8200	66.0000	61.8600	61.8600	+3.100%	12	83	-31.701%
2026-06-03	60.8000	60.8500	60.0000	60.0000	-4.489%	6	72	-29.583%
2026-06-02	62.6800	64.3800	62.6800	62.8200	-1.844%	9	72	-32.744%
2026-06-01	63.6400	65.0000	63.5500	64.0000	+1.266%	8	71	-33.984%
2026-05-29	63.2000	63.2000	63.2000	63.2000	+1.331%	10	74	-33.149%
2026-05-28	63.3600	63.3600	62.3700	62.3700	-6.492%	2	74	-32.259%
2026-05-26	67.8500	69.1600	66.7000	66.7000	-6.188%	5	73	-36.657%
2026-05-22	70.3500	71.1000	70.2000	71.1000	-5.540%	21	80	-40.577%
2026-05-20	78.1000	78.1000	74.2500	75.2700	-13.839%	24	80	-43.869%
2026-05-19	87.3600	87.3600	87.3600	87.3600	+7.852%	5	53	-51.637%
2026-05-18	79.0000	81.1500	79.0000	81.0000	+6.790%	5	53	-47.840%
2026-05-15	75.9700	76.2000	75.8500	75.8500	+0.357%	6	53	-44.298%
2026-05-13	75.5800	75.5800	75.5800	75.5800	+0.412%	1	50	-44.099%
2026-05-12	74.0000	77.0000	71.7000	75.2700	+7.513%	27	46	-43.869%
2026-05-11	70.0100	70.5300	70.0100	70.0100	-11.937%	13	46	-39.651%
2026-05-07	79.4500	79.5000	79.4500	79.5000	+0.633%	30	35	-46.855%
2026-05-06	75.6900	81.1700	75.6900	79.0000	-19.223%	9	32	-46.519%
2026-05-05	99.0800	99.0800	97.8000	97.8000	-1.728%	4	31	-56.800%
2026-04-30	99.5200	99.5200	99.5200	99.5200	-3.790%	1	30	-57.546%
2026-04-24	103.4400	103.4400	103.4400	103.4400	-27.309%	2	30	-59.155%
2026-04-15	142.5500	142.5500	142.3000	142.3000	-20.984%	50	31	-70.309%
2026-03-23	180.1300	180.1300	180.0900	180.0900	-0.695%	2	6	-76.540%
2026-03-10	180.7500	181.5400	180.7500	181.3500	+24.442%	6	5	-76.703%
2025-10-29	145.7300	145.7300	145.7300	145.7300	-16.678%	2	3	-71.008%
2025-10-07	175.0000	175.0000	174.9000	174.9000	0.000%	2	1	-75.843%