Dark

AMD20270617P420
AMD Jun 17 2027 420.00 Put (AMD270617P00420000)
option OPRA

EOD

Sep 3, 2026

58.55-1.646%(-0.98)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	58.1500	58.5500	58.1500	58.5500	-1.646%	45	1,436	0.000%
2026-09-02	59.8300	59.8300	59.0000	59.5300	-0.585%	9	1,416	-1.646%
2026-09-01	59.6000	60.9700	58.9700	59.8800	+5.385%	68	1,421	-2.221%
2026-08-31	59.0500	59.0500	56.8200	56.8200	-4.020%	37	1,452	+3.045%
2026-08-28	59.3500	60.0500	58.1000	59.2000	+0.509%	18	1,459	-1.098%
2026-08-27	58.9000	58.9000	58.9000	58.9000	+0.426%	1	1,471	-0.594%
2026-08-26	58.5000	59.6500	58.5000	58.6500	-0.593%	370	1,471	-0.171%
2026-08-25	61.1800	61.6000	59.0000	59.0000	-10.538%	432	1,274	-0.763%
2026-08-24	68.6000	68.6000	65.9500	65.9500	+1.073%	271	903	-11.221%
2026-08-21	65.2500	65.2500	65.2500	65.2500	-0.077%	150	702	-10.268%
2026-08-19	66.5800	66.5800	65.0700	65.3000	+1.476%	23	627	-10.337%
2026-08-18	63.5000	65.2000	62.9500	64.3500	+11.236%	28	625	-9.013%
2026-08-17	57.5500	57.8500	55.9000	57.8500	-2.445%	68	616	+1.210%
2026-08-14	61.6500	61.6500	59.1500	59.3000	-6.467%	25	564	-1.265%
2026-08-13	63.4000	63.4000	63.4000	63.4000	-1.400%	1	557	-7.650%
2026-08-12	63.7000	64.3000	63.6800	64.3000	-3.786%	5	556	-8.942%
2026-08-11	68.2300	68.2300	66.8100	66.8300	-3.425%	13	557	-12.390%
2026-08-10	70.4500	70.4500	69.2000	69.2000	-3.149%	15	556	-15.390%
2026-08-07	72.9900	72.9900	71.3500	71.4500	-0.584%	38	560	-18.055%
2026-08-06	71.8700	71.8700	71.8700	71.8700	-4.237%	5	560	-18.533%
2026-08-05	75.1500	76.7500	75.0500	75.0500	+7.445%	16	565	-21.985%
2026-08-04	70.5700	70.5700	69.8500	69.8500	-9.286%	58	560	-16.178%
2026-08-03	77.0000	77.0000	77.0000	77.0000	-1.155%	1	553	-23.961%
2026-07-30	79.2100	79.2100	77.6500	77.9000	-18.446%	101	552	-24.840%
2026-07-29	95.5200	95.5200	95.5200	95.5200	+7.025%	3	511	-38.704%
2026-07-28	90.9300	90.9300	89.2100	89.2500	+25.704%	30	511	-34.398%
2026-07-22	71.0000	71.0000	71.0000	71.0000	-6.591%	3	527	-17.535%
2026-07-21	76.0100	76.0100	76.0100	76.0100	-4.749%	2	524	-22.971%
2026-07-20	79.3000	79.8000	78.5000	79.8000	-4.006%	92	524	-26.629%
2026-07-17	87.0000	87.0000	83.1300	83.1300	+1.502%	9	462	-29.568%
2026-07-16	80.5000	83.7000	80.5000	81.9000	+14.594%	21	457	-28.510%
2026-07-13	71.8400	71.8400	70.9000	71.4700	+2.013%	5	464	-18.078%
2026-07-10	70.9600	70.9600	70.0600	70.0600	-3.830%	55	463	-16.429%
2026-07-09	71.9300	73.3000	71.9300	72.8500	-9.278%	12	472	-19.629%
2026-07-08	80.3000	80.3000	80.3000	80.3000	-2.808%	30	472	-27.086%
2026-07-07	82.3000	83.2000	82.3000	82.6200	+17.692%	19	442	-29.133%
2026-07-06	75.0500	75.0500	70.2000	70.2000	-10.630%	3	449	-16.595%
2026-07-02	78.1400	78.5500	78.1400	78.5500	+17.713%	2	447	-25.461%
2026-06-30	68.7500	68.9200	66.5600	66.7300	-9.211%	25	447	-12.258%
2026-06-29	75.6500	76.0000	73.5000	73.5000	-6.726%	14	422	-20.340%
2026-06-26	78.8000	78.8000	78.8000	78.8000	+1.155%	1	412	-25.698%
2026-06-25	77.7000	77.9000	77.7000	77.9000	-2.625%	50	413	-24.840%
2026-06-24	80.0000	80.0000	80.0000	80.0000	-0.062%	1	374	-26.813%
2026-06-23	79.3600	80.0500	79.3600	80.0500	+2.222%	2	373	-26.858%
2026-06-18	77.7000	78.3100	77.4600	78.3100	-2.660%	8	367	-25.233%
2026-06-17	82.0000	82.0000	80.4000	80.4500	+1.195%	5	367	-27.222%
2026-06-16	77.5000	79.8500	77.5000	79.5000	+4.564%	33	367	-26.352%
2026-06-15	75.5000	76.2000	75.5000	76.0300	-8.673%	30	337	-22.991%
2026-06-12	82.7000	83.2500	82.7000	83.2500	-15.482%	7	334	-29.670%
2026-06-10	98.5000	98.5000	98.5000	98.5000	+1.026%	1	341	-40.558%
2026-06-09	97.5000	97.5000	97.5000	97.5000	+4.156%	5	341	-39.949%
2026-06-05	88.0000	93.6100	87.9000	93.6100	+19.706%	4	336	-37.453%
2026-06-03	79.0000	79.0000	78.2000	78.2000	-5.097%	3	334	-25.128%
2026-06-02	82.4500	82.6000	82.4000	82.4000	-1.905%	4	333	-28.944%
2026-06-01	87.0000	87.0000	84.0000	84.0000	+3.346%	5	332	-30.298%
2026-05-29	81.0000	82.1000	81.0000	81.2800	-0.086%	209	330	-27.965%
2026-05-28	82.4800	82.4800	80.1000	81.3500	-6.246%	7	159	-28.027%
2026-05-27	86.7700	86.7700	86.7700	86.7700	+0.127%	1	163	-32.523%
2026-05-26	86.6600	86.6600	86.6600	86.6600	-5.804%	1	162	-32.437%
2026-05-22	90.1400	92.0000	90.1400	92.0000	-13.858%	96	92	-36.359%
2026-05-19	111.0500	111.2300	106.7000	106.8000	+3.992%	26	92	-45.178%
2026-05-18	102.7000	102.7000	102.7000	102.7000	+1.382%	5	79	-42.989%
2026-05-15	99.5000	101.3000	98.9500	101.3000	+7.766%	5	79	-42.201%
2026-05-14	94.0000	94.0000	94.0000	94.0000	-1.416%	3	74	-37.713%
2026-05-13	98.7200	98.7200	95.3000	95.3500	-1.498%	13	68	-38.595%
2026-05-12	94.8000	97.4500	94.8000	96.8000	+6.374%	6	68	-39.514%
2026-05-11	91.0000	91.0000	90.0000	91.0000	-3.540%	21	68	-35.659%
2026-05-08	95.8000	96.0000	94.3400	94.3400	-4.077%	14	68	-37.937%
2026-05-07	100.7000	100.7000	98.3500	98.3500	-3.578%	2	65	-40.468%
2026-05-06	103.9500	103.9500	102.0000	102.0000	-20.437%	29	63	-42.598%
2026-04-24	128.2500	128.2500	128.2000	128.2000	-14.987%	20	48	-54.329%
2026-04-22	150.7500	150.8000	150.7500	150.8000	-9.321%	2	41	-61.174%
2026-04-16	166.4000	166.4000	166.3000	166.3000	-18.159%	2	40	-64.793%
2026-04-06	203.2900	203.6800	203.2000	203.2000	-7.087%	3	39	-71.186%
2026-03-10	218.4500	218.7500	217.7300	218.7000	+19.639%	92	37	-73.228%
2026-01-22	182.8500	182.8500	182.8000	182.8000	-0.975%	11	36	-67.970%
2025-10-24	185.3600	185.3600	184.6000	184.6000	-10.061%	10	31	-68.283%
2025-10-14	205.2500	205.2500	205.2500	205.2500	-2.290%	2	26	-71.474%
2025-10-13	210.0600	210.0600	210.0600	210.0600	-0.587%	2	26	-72.127%
2025-10-07	211.7500	212.5200	211.1800	211.3000	0.000%	52	26	-72.291%