Dark

AMD20270617P450
AMD Jun 17 2027 450.00 Put (AMD270617P00450000)
option OPRA

EOD

Sep 3, 2026

73.57-1.907%(-1.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	76.7700	76.7700	73.5700	73.5700	-1.907%	3	3,139	0.000%
2026-09-02	75.6000	75.6000	75.0000	75.0000	-0.398%	16	3,138	-1.907%
2026-09-01	76.0300	76.0300	75.2500	75.3000	+3.477%	13	3,138	-2.297%
2026-08-31	73.3000	74.4200	71.5000	72.7700	-3.654%	78	3,134	+1.099%
2026-08-27	74.8500	76.2000	73.8500	75.5300	+2.344%	16	3,163	-2.595%
2026-08-26	74.8000	74.8000	72.0200	73.8000	-1.297%	165	3,173	-0.312%
2026-08-25	74.7700	74.7700	74.7700	74.7700	-9.425%	1	3,175	-1.605%
2026-08-24	84.5400	84.8500	81.5000	82.5500	+3.162%	119	3,176	-10.878%
2026-08-21	81.4500	81.5500	79.8500	80.0200	-1.599%	46	3,168	-8.060%
2026-08-20	80.9700	81.3200	80.9500	81.3200	+0.333%	38	3,158	-9.530%
2026-08-19	81.5000	82.0000	80.4900	81.0500	+3.183%	353	3,124	-9.229%
2026-08-18	78.5500	78.5500	78.5500	78.5500	+11.418%	1	2,941	-6.340%
2026-08-17	71.2500	71.2500	69.8800	70.5000	-3.596%	287	2,941	+4.355%
2026-08-14	76.0900	76.2500	73.1300	73.1300	-4.964%	7	2,740	+0.602%
2026-08-13	76.8500	77.8000	76.8500	76.9500	-2.595%	4	2,740	-4.392%
2026-08-12	79.4400	79.4400	77.7000	79.0000	-4.266%	13	2,739	-6.873%
2026-08-11	84.5700	84.5700	81.2000	82.5200	-1.785%	15	2,747	-10.846%
2026-08-10	86.1800	86.5000	84.0200	84.0200	-3.414%	7	2,744	-12.438%
2026-08-07	87.3000	87.3000	86.9500	86.9900	-1.080%	31	2,741	-15.427%
2026-08-06	88.4900	88.5100	87.9400	87.9400	-2.915%	15	2,736	-16.341%
2026-08-05	91.4500	92.0500	90.5800	90.5800	+6.741%	3	2,736	-18.779%
2026-08-04	86.1400	86.1400	83.2000	84.8600	-8.457%	126	2,734	-13.304%
2026-08-03	100.4200	100.5500	92.7000	92.7000	+0.597%	10	2,722	-20.636%
2026-07-31	92.4000	92.4000	91.9400	92.1500	-1.780%	5	2,720	-20.163%
2026-07-30	98.0000	98.0000	93.2800	93.8200	-15.781%	34	2,720	-21.584%
2026-07-29	111.5900	116.2800	111.3500	111.4000	+5.393%	18	2,752	-33.959%
2026-07-28	107.5000	110.0000	105.0500	105.7000	+6.242%	41	2,745	-30.397%
2026-07-27	100.0000	100.0000	99.4900	99.4900	+13.820%	32	2,739	-26.053%
2026-07-24	87.4100	87.4100	87.4100	87.4100	-2.716%	2	2,710	-15.833%
2026-07-23	84.0000	89.8500	83.7000	89.8500	+7.605%	17	2,710	-18.119%
2026-07-22	85.0000	85.0000	82.7200	83.5000	-2.737%	22	2,697	-11.892%
2026-07-21	85.3000	86.0000	85.3000	85.8500	-8.622%	22	2,703	-14.304%
2026-07-20	95.0000	95.0000	93.9500	93.9500	-3.144%	12	2,697	-21.692%
2026-07-17	101.4400	101.4400	97.0000	97.0000	-3.000%	47	2,688	-24.155%
2026-07-16	95.3500	100.0000	95.3500	100.0000	+10.314%	35	2,718	-26.430%
2026-07-15	86.0000	94.0000	86.0000	90.6500	+6.172%	19	2,683	-18.842%
2026-07-14	82.3100	85.5000	82.3100	85.3800	-2.977%	38	2,681	-13.832%
2026-07-13	91.6000	91.6000	85.2000	88.0000	+4.824%	75	2,676	-16.398%
2026-07-10	85.9000	85.9000	83.9500	83.9500	-2.903%	4	2,615	-12.365%
2026-07-09	88.0500	88.0500	86.1000	86.4600	-11.776%	52	2,612	-14.909%
2026-07-08	99.3000	100.1700	98.0000	98.0000	+1.376%	175	2,562	-24.929%
2026-07-07	97.0000	99.1800	94.7500	96.6700	+11.925%	74	2,471	-23.896%
2026-07-06	87.3500	87.3500	84.0000	86.3700	-9.683%	13	2,455	-14.820%
2026-07-02	88.1800	95.6300	88.1800	95.6300	+11.848%	2	2,441	-23.068%
2026-07-01	83.8500	85.5000	83.8500	85.5000	+8.228%	7	2,441	-13.953%
2026-06-30	83.9000	83.9000	79.0000	79.0000	-9.766%	11	2,437	-6.873%
2026-06-29	95.4500	95.4500	87.5500	87.5500	-7.010%	30	2,436	-15.968%
2026-06-23	97.0000	97.0900	93.5500	94.1500	+6.228%	134	2,411	-21.859%
2026-06-22	88.2100	89.0600	87.6000	88.6300	-4.184%	7	2,281	-16.992%
2026-06-18	92.8500	92.8500	92.5000	92.5000	-3.646%	4	2,278	-20.465%
2026-06-16	92.0000	97.0000	92.0000	96.0000	+5.611%	21	2,278	-23.365%
2026-06-15	89.5000	90.9000	89.5000	90.9000	-7.996%	16	2,277	-19.065%
2026-06-12	97.4700	99.0200	97.4700	98.8000	-10.223%	24	2,271	-25.536%
2026-06-11	113.0000	113.0000	109.3500	110.0500	-4.304%	53	2,264	-33.149%
2026-06-10	114.8000	116.2000	114.8000	115.0000	+3.185%	54	2,213	-36.026%
2026-06-09	117.8700	118.0100	111.4500	111.4500	+6.345%	241	2,177	-33.988%
2026-06-08	107.0500	107.1500	104.8000	104.8000	-5.244%	128	1,963	-29.800%
2026-06-05	101.0000	110.9500	101.0000	110.6000	+15.933%	103	1,929	-33.481%
2026-06-04	97.6800	99.6500	95.2500	95.4000	+3.786%	37	1,927	-22.883%
2026-06-03	92.9700	93.5000	91.9200	91.9200	-6.204%	23	1,907	-19.963%
2026-06-02	98.0000	98.0000	98.0000	98.0000	-0.508%	1	1,903	-24.929%
2026-06-01	101.0000	101.0000	98.5000	98.5000	-0.555%	15	1,903	-25.310%
2026-05-29	97.2900	99.0500	97.2900	99.0500	+2.674%	58	1,892	-25.724%
2026-05-28	97.5800	97.5800	95.2500	96.4700	-5.282%	12	1,835	-23.738%
2026-05-27	102.2500	102.4000	101.8500	101.8500	-2.067%	7	1,838	-27.766%
2026-05-26	103.8200	104.0000	103.4100	104.0000	-4.059%	3	1,831	-29.260%
2026-05-22	106.3500	109.0000	106.3500	108.4000	-4.619%	99	1,809	-32.131%
2026-05-21	113.9000	115.5500	113.6500	113.6500	+0.079%	14	1,799	-35.266%
2026-05-20	117.5000	117.5000	113.5600	113.5600	-9.043%	5	1,799	-35.215%
2026-05-19	130.8000	130.8000	124.8500	124.8500	+3.567%	13	1,800	-41.073%
2026-05-18	120.5500	120.5500	120.5500	120.5500	+2.946%	1	1,800	-38.971%
2026-05-15	117.1000	117.1000	117.1000	117.1000	+4.507%	1	1,800	-37.173%
2026-05-13	115.3800	115.3800	112.0500	112.0500	-3.696%	90	1,800	-34.342%
2026-05-12	114.5500	116.3500	114.5500	116.3500	+9.972%	2	1,721	-36.768%
2026-05-11	108.9400	109.6300	105.8000	105.8000	-3.078%	40	1,721	-30.463%
2026-05-08	112.3800	112.3800	109.1600	109.1600	-9.688%	9	1,690	-32.604%
2026-05-07	120.8700	120.8700	120.8700	120.8700	+1.914%	1	1,683	-39.133%
2026-05-06	117.0200	121.2500	117.0200	118.6000	-21.196%	1,663	1,684	-37.968%
2026-04-24	153.4000	153.4000	150.0500	150.5000	-38.834%	57	197	-51.116%
2026-03-10	246.5300	246.5300	246.0500	246.0500	+5.651%	2	182	-70.100%
2025-10-14	232.8900	232.8900	232.8900	232.8900	-2.143%	2	181	-68.410%
2025-10-13	237.9900	237.9900	237.9900	237.9900	+1.337%	2	183	-69.087%
2025-10-10	234.7000	234.8500	234.7000	234.8500	+4.146%	2	181	-68.674%
2025-10-09	224.5900	225.5000	224.5900	225.5000	-2.212%	4	0	-67.375%
2025-10-08	230.2900	230.6500	229.7000	230.6000	-4.236%	70	0	-68.096%
2025-10-07	239.2600	241.6500	239.2600	240.8000	0.000%	288	0	-69.448%