Dark

AMD20270617P50
AMD Jun 17 2027 50.00 Put (AMD270617P00050000)
option OPRA

EOD

Sep 1, 2026

0.1600+23.077%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.2600	0.2600	0.1600	0.1600	+23.077%	4	135	0.000%
2026-08-28	0.2700	0.2700	0.1000	0.1300	-18.750%	7	135	+23.077%
2026-08-27	0.2000	0.2000	0.1100	0.1600	-5.882%	17	135	0.000%
2026-08-26	0.2500	0.2500	0.1700	0.1700	+41.667%	11	133	-5.882%
2026-08-25	0.2200	0.2200	0.1200	0.1200	-70.732%	4	137	+33.333%
2026-08-19	0.4100	0.4100	0.4100	0.4100	+156.250%	1	136	-60.976%
2026-08-14	0.2600	0.2900	0.1600	0.1600	-33.333%	14	135	0.000%
2026-08-13	0.2600	0.2600	0.2400	0.2400	+4.348%	2	132	-33.333%
2026-08-11	0.2600	0.3100	0.2300	0.2300	-30.303%	20	133	-30.435%
2026-08-10	0.3300	0.3300	0.3300	0.3300	-5.714%	10	134	-51.515%
2026-08-07	0.2500	0.3900	0.2500	0.3500	-12.500%	104	144	-54.286%
2026-08-06	0.3300	0.4100	0.3200	0.4000	-4.762%	180	121	-60.000%
2026-08-05	0.3800	0.4500	0.3600	0.4200	+7.692%	51	124	-61.905%
2026-08-04	0.3900	0.3900	0.3900	0.3900	-7.143%	6	120	-58.974%
2026-08-03	0.3900	0.4700	0.3900	0.4200	-12.500%	48	116	-61.905%
2026-07-31	0.4000	0.4800	0.4000	0.4800	+9.091%	22	102	-66.667%
2026-07-30	0.3700	0.4700	0.3700	0.4400	-20.000%	66	98	-63.636%
2026-07-24	0.5100	0.5600	0.5100	0.5500	-11.290%	4	97	-70.909%
2026-07-23	0.5700	0.6300	0.5600	0.6200	+10.714%	22	97	-74.194%
2026-07-22	0.5300	0.5600	0.5300	0.5600	+3.704%	6	94	-71.429%
2026-07-21	0.5300	0.5400	0.5300	0.5400	-6.897%	2	95	-70.370%
2026-07-17	0.5700	0.5800	0.5700	0.5800	+1.754%	2	96	-72.414%
2026-07-16	0.5900	0.5900	0.5700	0.5700	-3.390%	2	95	-71.930%
2026-07-13	0.5800	0.5900	0.5800	0.5900	-21.333%	2	95	-72.881%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+7.143%	1	96	-78.667%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+45.833%	1	95	-77.143%
2026-07-08	0.4800	0.4800	0.4800	0.4800	-31.429%	1	94	-66.667%
2026-07-06	0.5600	0.7000	0.4800	0.7000	+45.833%	7	94	-77.143%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-31.429%	1	92	-66.667%
2026-06-26	0.7000	0.7000	0.7000	0.7000	+6.061%	1	92	-77.143%
2026-06-16	0.6600	0.6600	0.6600	0.6600	-1.493%	1	91	-75.758%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-22.989%	4	90	-76.119%
2026-06-11	0.8700	0.8700	0.8700	0.8700	+22.535%	1	90	-81.609%
2026-06-03	0.7100	0.7100	0.7100	0.7100	+14.516%	1	90	-77.465%
2026-05-27	0.6200	0.6200	0.6200	0.6200	0.000%	1	89	-74.194%
2026-05-22	0.6200	0.6200	0.6200	0.6200	+8.772%	1	89	-74.194%
2026-05-20	0.5700	0.5700	0.5700	0.5700	+3.636%	50	89	-71.930%
2026-05-18	0.5500	0.5500	0.5500	0.5500	+37.500%	3	72	-70.909%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-24.528%	1	72	-60.000%
2026-04-30	0.5200	0.5300	0.5200	0.5300	+17.778%	2	71	-69.811%
2026-04-28	0.3500	0.4500	0.3500	0.4500	-15.094%	2	72	-64.444%
2026-04-21	0.5300	0.5300	0.5300	0.5300	-8.621%	1	70	-69.811%
2026-04-20	0.6100	0.6100	0.5800	0.5800	-18.310%	2	70	-72.414%
2026-04-13	0.7500	0.7500	0.7100	0.7100	-5.333%	40	69	-77.465%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-36.441%	4	68	-78.667%
2026-03-20	1.1800	1.1800	1.1800	1.1800	+7.273%	1	68	-86.441%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-1.786%	1	68	-85.455%
2026-03-03	1.1300	1.1300	1.1200	1.1200	+0.901%	2	67	-85.714%
2026-02-04	0.9300	1.1100	0.9300	1.1100	+35.366%	21	67	-85.586%
2026-01-23	0.8200	0.8200	0.8200	0.8200	+3.797%	3	47	-80.488%
2026-01-12	0.7900	0.7900	0.7900	0.7900	-17.708%	10	46	-79.747%
2026-01-06	0.9700	0.9700	0.9600	0.9600	-16.522%	3	36	-83.333%
2025-12-05	1.1500	1.1500	1.1500	1.1500	-2.542%	4	35	-86.087%
2025-12-02	1.1800	1.1800	1.1800	1.1800	-22.368%	1	35	-86.441%
2025-11-25	1.5200	1.5200	1.5200	1.5200	+12.593%	2	34	-89.474%
2025-11-19	1.3500	1.3500	1.3500	1.3500	+28.571%	10	32	-88.148%
2025-11-13	1.0500	1.0500	1.0500	1.0500	+3.960%	3	25	-84.762%
2025-11-12	1.0100	1.0100	1.0100	1.0100	-8.182%	4	25	-84.158%
2025-10-29	1.1000	1.1000	1.1000	1.1000	0.000%	1	25	-85.455%
2025-10-24	1.1000	1.1000	1.1000	1.1000	+19.565%	2	26	-85.455%
2025-10-06	0.9500	0.9500	0.9100	0.9200	-20.000%	4	26	-82.609%
2025-09-25	1.1500	1.1500	1.1500	1.1500	+4.545%	1	25	-86.087%
2025-09-24	1.1000	1.1000	1.1000	1.1000	-5.172%	1	24	-85.455%
2025-09-15	1.1600	1.1600	1.1600	1.1600	-4.132%	1	25	-86.207%
2025-08-26	1.2100	1.2100	1.2100	1.2100	+13.084%	4	24	-86.777%
2025-08-18	1.0700	1.0700	1.0700	1.0700	+12.632%	1	24	-85.047%
2025-08-13	0.9700	0.9700	0.9500	0.9500	-9.524%	6	25	-83.158%
2025-08-05	1.0500	1.0500	1.0500	1.0500	-8.696%	1	29	-84.762%
2025-08-01	1.1500	1.1500	1.1500	1.1500	+5.505%	5	28	-86.087%
2025-07-28	1.0900	1.0900	1.0900	1.0900	-9.917%	1	23	-85.321%
2025-07-24	1.2100	1.2100	1.2100	1.2100	-8.333%	1	24	-86.777%
2025-07-22	1.3200	1.3200	1.3200	1.3200	-2.222%	2	23	-87.879%
2025-07-16	1.3500	1.3500	1.3500	1.3500	+3.846%	1	21	-88.148%
2025-07-15	1.3000	1.3000	1.3000	1.3000	-9.722%	1	20	-87.692%
2025-07-11	1.4400	1.4400	1.4400	1.4400	-8.280%	1	21	-88.889%
2025-07-09	1.5700	1.5700	1.5700	1.5700	-8.187%	1	20	-89.809%
2025-07-03	1.6600	1.7200	1.6600	1.7100	-2.286%	3	20	-90.643%
2025-06-30	1.7200	1.7500	1.6900	1.7500	-0.568%	5	20	-90.857%
2025-06-27	1.7600	1.7600	1.7600	1.7600	-3.825%	1	21	-90.909%
2025-06-25	1.8300	1.8300	1.8300	1.8300	-6.633%	1	22	-91.257%
2025-06-24	2.0000	2.0000	1.9600	1.9600	-6.220%	3	21	-91.837%
2025-06-23	2.0900	2.0900	2.0900	2.0900	-2.336%	1	22	-92.344%
2025-06-20	2.1400	2.1400	2.1400	2.1400	-21.612%	2	21	-92.523%
2025-06-05	2.7300	2.7300	2.7300	2.7300	+3.019%	1	20	-94.139%
2025-06-03	2.6500	2.6500	2.6500	2.6500	-14.516%	1	19	-93.962%
2025-05-30	2.9300	3.1000	2.9300	3.1000	+11.511%	6	18	-94.839%
2025-05-21	2.7800	2.7800	2.7800	2.7800	-4.138%	10	15	-94.245%
2025-05-20	2.9000	2.9000	2.9000	2.9000	-20.765%	1	5	-94.483%
2025-05-08	3.6600	3.6600	3.6600	3.6600	-3.684%	1	4	-95.628%
2025-05-07	3.9000	3.9000	3.8000	3.8000	-5.707%	2	3	-95.789%
2025-05-06	3.9500	4.0300	3.9500	4.0300	-9.438%	2	5	-96.030%
2025-04-28	4.4500	4.4500	4.4500	4.4500	0.000%	3	3	-96.404%