Dark

AMD20270617P400
AMD Jun 17 2027 400.00 Put (AMD270617P00400000)
option OPRA

EOD

Sep 3, 2026

50.75+1.237%(+0.62)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	48.8700	51.5000	48.4000	50.7500	+1.237%	60	5,951	0.000%
2026-09-02	51.5000	51.5000	49.9000	50.1300	-1.571%	12	5,943	+1.237%
2026-09-01	51.1000	51.2000	49.7000	50.9300	+5.336%	348	5,941	-0.353%
2026-08-31	49.4500	49.7100	48.0500	48.3500	-2.026%	26	5,673	+4.964%
2026-08-28	48.9600	50.9200	48.5500	49.3500	-3.801%	162	5,674	+2.837%
2026-08-27	52.0000	52.0000	50.6000	51.3000	+3.219%	120	5,618	-1.072%
2026-08-26	51.7500	51.7500	49.1100	49.7000	-1.934%	7	5,705	+2.113%
2026-08-25	52.3200	52.3200	50.6800	50.6800	-10.253%	435	5,702	+0.138%
2026-08-24	58.9500	58.9500	56.4400	56.4700	+3.615%	25	5,282	-10.129%
2026-08-21	55.1900	56.2500	54.5000	54.5000	-2.852%	275	5,294	-6.881%
2026-08-20	55.2700	57.2500	55.2700	56.1000	+0.809%	1,521	5,030	-9.537%
2026-08-19	54.9500	57.3500	54.9500	55.6500	+4.980%	1,906	6,518	-8.805%
2026-08-18	53.5000	55.8500	53.0000	53.0100	+7.744%	297	4,669	-4.263%
2026-08-17	48.2100	49.2300	47.9800	49.2000	-1.875%	624	4,610	+3.150%
2026-08-14	53.9800	53.9800	50.1400	50.1400	-10.878%	132	4,849	+1.217%
2026-08-13	53.5000	56.3400	53.0000	56.2600	-0.071%	19	4,850	-9.794%
2026-08-12	54.1700	56.3000	53.7400	56.3000	-1.762%	598	4,847	-9.858%
2026-08-11	60.2000	61.1900	56.5500	57.3100	-3.923%	1,021	4,472	-11.447%
2026-08-10	61.4000	62.4000	59.4500	59.6500	-4.023%	309	3,608	-14.920%
2026-08-07	63.2400	63.2600	61.3000	62.1500	-1.739%	126	3,332	-18.343%
2026-08-06	68.9000	68.9000	63.2500	63.2500	-4.167%	21	3,267	-19.763%
2026-08-05	66.5100	67.7000	65.9500	66.0000	+10.092%	423	3,254	-23.106%
2026-08-04	62.3900	62.3900	59.3000	59.9500	-11.630%	441	3,370	-15.346%
2026-08-03	73.2600	73.3000	67.1000	67.8400	+0.281%	88	3,373	-25.192%
2026-07-31	65.7500	68.1100	65.7500	67.6500	+0.148%	141	3,347	-24.982%
2026-07-30	69.6300	69.8700	66.9500	67.5500	-14.461%	196	3,216	-24.870%
2026-07-29	78.8900	86.2700	78.7500	78.9700	-0.290%	1,698	3,169	-35.735%
2026-07-28	79.7200	82.6500	78.2200	79.2000	+9.061%	1,730	2,857	-35.922%
2026-07-27	75.0000	75.2500	72.4600	72.6200	+9.285%	218	1,976	-30.116%
2026-07-24	62.3400	66.4500	62.3400	66.4500	+2.689%	216	2,067	-23.627%
2026-07-23	62.1300	64.7100	60.0000	64.7100	+7.402%	18	1,861	-21.573%
2026-07-22	61.5500	61.5500	60.2500	60.2500	-4.061%	6	1,857	-15.768%
2026-07-21	65.8000	65.8000	62.7000	62.8000	-11.124%	4	1,855	-19.188%
2026-07-20	70.4500	70.6600	69.1500	70.6600	-3.602%	19	1,858	-28.177%
2026-07-17	79.9500	82.0000	71.9500	73.3000	+0.549%	130	1,849	-30.764%
2026-07-16	69.4000	74.6800	69.4000	72.9000	+9.263%	141	1,793	-30.384%
2026-07-15	64.4000	69.1600	64.4000	66.7200	+8.913%	19	1,691	-23.936%
2026-07-14	59.0000	61.2600	59.0000	61.2600	-6.473%	6	1,685	-17.156%
2026-07-13	63.3000	65.5000	63.3000	65.5000	+8.068%	4	1,689	-22.519%
2026-07-10	61.9600	61.9600	60.6100	60.6100	-4.476%	12	1,689	-16.268%
2026-07-09	63.1200	63.6000	63.1200	63.4500	-12.058%	18	1,679	-20.016%
2026-07-08	72.6000	72.6000	72.1500	72.1500	+1.277%	136	1,683	-29.660%
2026-07-07	71.6900	73.5000	71.2400	71.2400	+11.644%	6	1,549	-28.762%
2026-07-06	62.8000	63.8100	62.8000	63.8100	-7.602%	7	1,549	-20.467%
2026-07-02	68.5000	69.0600	68.5000	69.0600	+11.748%	3	1,555	-26.513%
2026-07-01	61.9000	62.0800	61.0000	61.8000	+6.533%	16	1,555	-17.880%
2026-06-30	61.1700	61.4200	57.7100	58.0100	-11.435%	82	1,559	-12.515%
2026-06-29	66.3000	73.0000	65.5000	65.5000	-4.491%	21	1,518	-22.519%
2026-06-26	68.5800	68.5800	68.5800	68.5800	+0.705%	2	1,524	-25.999%
2026-06-25	65.0000	71.3000	65.0000	68.1000	-7.221%	19	1,524	-25.477%
2026-06-24	69.4200	73.4000	69.4200	73.4000	+5.460%	10	1,519	-30.858%
2026-06-23	71.4100	71.4100	69.6000	69.6000	+6.585%	3	1,518	-27.083%
2026-06-22	66.7500	66.7500	65.3000	65.3000	-4.672%	2	1,519	-22.282%
2026-06-18	68.7900	68.7900	68.5000	68.5000	-5.387%	3	1,518	-25.912%
2026-06-17	73.0000	73.0000	72.4000	72.4000	-0.618%	114	1,518	-29.903%
2026-06-16	69.5000	72.8500	69.5000	72.8500	+7.687%	15	1,430	-30.336%
2026-06-15	65.8800	67.6500	65.8300	67.6500	-8.271%	61	1,427	-24.982%
2026-06-12	73.7000	74.4800	72.9000	73.7500	-5.570%	70	1,379	-31.186%
2026-06-11	83.4500	85.4500	78.1000	78.1000	-10.641%	34	1,363	-35.019%
2026-06-10	85.5000	87.4000	85.5000	87.4000	+0.959%	17	1,371	-41.934%
2026-06-09	77.0000	91.4500	77.0000	86.5700	+10.491%	61	1,376	-41.377%
2026-06-08	78.3500	78.3500	78.0000	78.3500	-5.030%	22	1,426	-35.227%
2026-06-05	74.3900	82.5000	74.3900	82.5000	+16.525%	26	1,407	-38.485%
2026-06-04	73.5000	74.1300	70.7500	70.8000	+4.656%	20	1,400	-28.319%
2026-06-03	67.9000	70.0000	67.6500	67.6500	-7.367%	31	1,402	-24.982%
2026-06-02	73.2400	73.9900	71.9500	73.0300	-0.164%	20	1,411	-30.508%
2026-06-01	76.0000	76.0000	73.1500	73.1500	+1.597%	11	1,408	-30.622%
2026-05-29	71.6300	72.9100	71.6300	72.0000	+0.348%	13	1,397	-29.514%
2026-05-28	73.1000	73.1000	70.7800	71.7500	-6.818%	36	1,408	-29.268%
2026-05-27	76.3700	77.0000	76.3700	77.0000	+1.516%	4	1,406	-34.091%
2026-05-26	78.1100	78.1100	75.8500	75.8500	-6.358%	218	1,408	-33.092%
2026-05-22	78.0100	81.0000	78.0100	81.0000	-4.142%	138	1,471	-37.346%
2026-05-21	86.9900	86.9900	84.5000	84.5000	-1.744%	46	1,473	-39.941%
2026-05-20	88.0000	88.0000	84.8900	86.0000	-6.926%	163	1,473	-40.988%
2026-05-19	98.5000	99.1700	91.9500	92.4000	-1.377%	25	1,372	-45.076%
2026-05-18	91.5000	93.6900	91.5000	93.6900	+6.769%	4	1,372	-45.832%
2026-05-15	89.4700	89.4700	86.9000	87.7500	+4.651%	77	1,372	-42.165%
2026-05-14	83.1500	84.0000	83.0000	83.8500	-0.793%	570	1,369	-39.475%
2026-05-13	84.0000	86.8000	83.8100	84.5200	-1.434%	27	549	-39.955%
2026-05-12	82.8500	87.0000	82.8500	85.7500	+6.416%	443	549	-40.816%
2026-05-11	79.0000	82.2500	79.0000	80.5800	-3.555%	72	549	-37.019%
2026-05-08	87.0000	87.0000	82.7000	83.5500	-9.401%	36	519	-39.258%
2026-05-07	89.4500	93.6300	89.4500	92.2200	+5.818%	15	510	-44.969%
2026-05-06	87.2700	92.9200	87.1500	87.1500	-24.039%	676	502	-41.767%
2026-05-04	114.7300	114.7300	114.7300	114.7300	+4.614%	2	377	-55.766%
2026-05-01	109.6700	109.6700	109.6700	109.6700	-2.464%	1	375	-53.725%
2026-04-30	112.4400	112.4400	112.4400	112.4400	-9.889%	1	375	-54.865%
2026-04-28	124.7800	124.7800	124.7800	124.7800	+5.122%	1	376	-59.328%
2026-04-27	121.6000	121.6000	118.7000	118.7000	+2.682%	304	376	-57.245%
2026-04-24	118.0000	118.0000	114.4300	115.6000	-13.731%	175	376	-56.099%
2026-04-23	133.6000	134.0000	130.7200	134.0000	-0.557%	7	278	-62.127%
2026-04-22	139.6200	139.6200	134.7500	134.7500	-6.424%	4	271	-62.338%
2026-04-21	144.0000	144.0000	144.0000	144.0000	+1.458%	100	169	-64.757%
2026-04-20	142.0600	142.0600	141.9300	141.9300	-29.476%	100	169	-64.243%
2026-03-27	201.2500	201.2500	201.2500	201.2500	+0.776%	1	83	-74.783%
2026-03-10	199.7700	200.0100	199.1300	199.7000	+24.805%	160	84	-74.587%
2026-01-23	160.0100	160.0100	160.0100	160.0100	-16.027%	1	11	-68.283%
2025-12-30	190.5500	190.5500	190.5500	190.5500	-1.167%	1	11	-73.367%
2025-10-07	192.3300	192.8500	192.1800	192.8000	0.000%	22	10	-73.677%