Dark

AMD20270617P60
AMD Jun 17 2027 60.00 Put (AMD270617P00060000)
option OPRA

EOD

Sep 1, 2026

0.1600-5.882%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.2900	0.2900	0.1600	0.1600	-5.882%	4	213	0.000%
2026-08-31	0.2700	0.2700	0.1500	0.1700	+13.333%	8	212	-5.882%
2026-08-27	0.1800	0.2900	0.1500	0.1500	-28.571%	8	212	+6.667%
2026-08-26	0.2100	0.2100	0.2100	0.2100	+16.667%	7	214	-23.810%
2026-08-25	0.1800	0.1800	0.1800	0.1800	-30.769%	1	214	-11.111%
2026-08-24	0.3000	0.3000	0.2600	0.2600	+8.333%	3	214	-38.462%
2026-08-20	0.3300	0.3400	0.2400	0.2400	-17.241%	28	213	-33.333%
2026-08-19	0.2800	0.3200	0.2800	0.2900	-14.706%	32	235	-44.828%
2026-08-18	0.3400	0.3400	0.3400	0.3400	+6.250%	4	215	-52.941%
2026-08-17	0.3900	0.3900	0.3200	0.3200	-20.000%	11	215	-50.000%
2026-08-11	0.4000	0.4000	0.4000	0.4000	0.000%	1	215	-60.000%
2026-08-07	0.4300	0.5000	0.4000	0.4000	-2.439%	53	215	-60.000%
2026-08-06	0.4800	0.5500	0.4000	0.4100	-22.642%	127	207	-60.976%
2026-08-05	0.4900	0.5700	0.4700	0.5300	-1.852%	135	233	-69.811%
2026-08-04	0.4900	0.5600	0.4700	0.5400	+1.887%	389	233	-70.370%
2026-08-03	0.5400	0.6000	0.5300	0.5300	-19.697%	101	184	-69.811%
2026-07-31	0.5700	0.7100	0.5700	0.6600	+6.452%	120	186	-75.758%
2026-07-30	0.6000	0.7000	0.5900	0.6200	-34.043%	98	150	-74.194%
2026-07-28	0.9400	0.9400	0.9400	0.9400	+13.253%	1	127	-82.979%
2026-07-27	0.7800	0.8600	0.7800	0.8300	+45.614%	22	127	-80.723%
2026-07-24	0.7200	0.8100	0.5700	0.5700	-29.630%	23	124	-71.930%
2026-07-23	0.7800	0.8500	0.7800	0.8100	+10.959%	86	128	-80.247%
2026-07-21	0.7100	0.7400	0.7100	0.7300	-6.410%	4	142	-78.082%
2026-07-20	0.7800	0.7800	0.7800	0.7800	-2.500%	1	142	-79.487%
2026-07-17	0.8000	0.8000	0.8000	0.8000	-1.235%	1	141	-80.000%
2026-07-16	0.8100	0.8100	0.8100	0.8100	+3.846%	16	142	-80.247%
2026-07-08	0.9400	1.0900	0.7800	0.7800	+1.299%	5	126	-79.487%
2026-06-29	0.7700	0.7700	0.7700	0.7700	-18.947%	1	131	-79.221%
2026-06-23	1.2900	1.2900	0.9300	0.9500	0.000%	3	132	-83.158%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-16.667%	1	132	-83.158%
2026-06-11	1.0300	1.1400	1.0300	1.1400	+16.327%	2	131	-85.965%
2026-06-09	0.9800	0.9800	0.9800	0.9800	+3.158%	1	130	-83.673%
2026-06-08	0.9500	0.9500	0.9500	0.9500	-16.667%	1	129	-83.158%
2026-06-05	1.1400	1.1400	1.1400	1.1400	-10.938%	1	130	-85.965%
2026-06-01	1.2800	1.2800	1.2800	1.2800	+66.234%	1	129	-87.500%
2026-05-29	0.7700	0.7700	0.7700	0.7700	-26.667%	1	128	-79.221%
2026-05-22	0.8000	1.0500	0.8000	1.0500	+47.887%	3	126	-84.762%
2026-05-21	0.7100	0.7100	0.7100	0.7100	-2.740%	1	125	-77.465%
2026-05-18	0.7300	0.7300	0.7300	0.7300	-10.976%	1	125	-78.082%
2026-05-15	0.8200	0.8200	0.8200	0.8200	+32.258%	1	125	-80.488%
2026-05-13	0.6200	0.6200	0.6200	0.6200	-6.061%	1	124	-74.194%
2026-05-12	0.6600	0.6600	0.6600	0.6600	+3.125%	5	125	-75.758%
2026-05-08	0.6400	0.6400	0.6400	0.6400	+6.667%	1	125	-75.000%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+15.385%	5	124	-73.333%
2026-05-06	0.5200	0.5200	0.5200	0.5200	-13.333%	1	124	-69.231%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-3.226%	1	123	-73.333%
2026-05-04	0.6200	0.6200	0.6200	0.6200	-12.676%	1	123	-74.194%
2026-04-30	0.6700	0.7100	0.6500	0.7100	+4.412%	5	124	-77.465%
2026-04-29	0.6800	0.6800	0.6800	0.6800	-11.688%	1	123	-76.471%
2026-04-28	0.7700	0.7700	0.7700	0.7700	+18.462%	1	124	-79.221%
2026-04-27	0.7200	0.7200	0.6500	0.6500	-16.667%	2	123	-75.385%
2026-04-24	0.7800	0.7800	0.7800	0.7800	-4.878%	1	125	-79.487%
2026-04-20	0.8200	0.8200	0.8200	0.8200	-31.667%	1	124	-80.488%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-22.581%	6	125	-86.667%
2026-03-11	1.5500	1.5500	1.5500	1.5500	+1.974%	5	125	-89.677%
2026-03-10	1.5200	1.5200	1.5200	1.5200	+1.333%	5	130	-89.474%
2026-03-04	1.5000	1.5000	1.5000	1.5000	0.000%	6	125	-89.333%
2026-02-23	1.5000	1.5000	1.5000	1.5000	+2.041%	5	125	-89.333%
2026-02-20	1.4700	1.4700	1.4700	1.4700	-8.125%	1	127	-89.116%
2026-02-19	1.5800	1.6000	1.5800	1.6000	-9.091%	2	128	-90.000%
2026-02-05	1.9000	1.9000	1.7600	1.7600	+16.556%	3	128	-90.909%
2026-02-04	1.5100	1.5100	1.5100	1.5100	+19.841%	30	128	-89.404%
2026-02-02	1.2600	1.2600	1.2600	1.2600	0.000%	1	98	-87.302%
2026-01-30	1.2600	1.2600	1.2600	1.2600	+5.000%	1	99	-87.302%
2026-01-29	1.2000	1.2000	1.2000	1.2000	-3.226%	1	98	-86.667%
2026-01-20	1.2400	1.2400	1.2400	1.2400	+4.202%	1	98	-87.097%
2026-01-13	1.1900	1.1900	1.1900	1.1900	-7.031%	5	98	-86.555%
2026-01-12	1.2700	1.2800	1.2700	1.2800	-7.914%	2	97	-87.500%
2026-01-08	1.3900	1.3900	1.3900	1.3900	-2.797%	1	95	-88.489%
2025-12-26	1.4300	1.4300	1.4300	1.4300	+1.418%	77	170	-88.811%
2025-12-23	1.4100	1.4100	1.4100	1.4100	-17.059%	1	94	-88.652%
2025-12-17	1.7000	1.7000	1.7000	1.7000	-24.107%	1	93	-90.588%
2025-11-21	2.2400	2.2400	2.2400	2.2400	-3.030%	1	94	-92.857%
2025-11-20	2.3100	2.3100	2.3100	2.3100	+38.323%	1	94	-93.074%
2025-11-13	1.6700	1.6700	1.6700	1.6700	+7.742%	1	95	-90.419%
2025-11-12	1.5500	1.5500	1.5500	1.5500	-20.918%	1	95	-89.677%
2025-11-07	1.9600	1.9600	1.9600	1.9600	+11.364%	1	95	-91.837%
2025-11-06	1.7200	1.7800	1.7200	1.7600	+4.142%	9	96	-90.909%
2025-11-05	1.7000	1.7000	1.6900	1.6900	-6.630%	2	105	-90.533%
2025-11-03	1.8300	1.8300	1.7900	1.8100	-3.723%	11	95	-91.160%
2025-10-31	1.8800	1.8800	1.8800	1.8800	+7.429%	1	95	-91.489%
2025-10-28	1.7500	1.7500	1.7500	1.7500	+24.113%	4	95	-90.857%
2025-10-08	1.4100	1.4100	1.4100	1.4100	-2.759%	1	99	-88.652%
2025-10-07	1.3300	1.4500	1.3300	1.4500	+2.113%	2	102	-88.966%
2025-10-06	1.4600	1.4600	1.4200	1.4200	-15.976%	2	102	-88.732%
2025-10-02	1.6900	1.6900	1.6900	1.6900	-12.887%	1	101	-90.533%
2025-09-25	1.9400	1.9400	1.9400	1.9400	+8.380%	1	101	-91.753%
2025-09-24	1.7900	1.7900	1.7900	1.7900	-10.500%	1	100	-91.061%
2025-09-18	2.0000	2.0000	2.0000	2.0000	+5.263%	3	99	-92.000%
2025-09-11	1.9000	1.9000	1.9000	1.9000	-3.553%	1	96	-91.579%
2025-09-09	1.9700	1.9700	1.9700	1.9700	-6.190%	1	96	-91.878%
2025-09-05	2.1000	2.1000	2.1000	2.1000	+8.808%	1	95	-92.381%
2025-09-02	1.9300	1.9300	1.9300	1.9300	+3.209%	1	95	-91.710%
2025-08-29	1.8700	1.8700	1.8700	1.8700	-1.058%	1	93	-91.444%
2025-08-27	1.8900	1.8900	1.8900	1.8900	-3.571%	2	93	-91.534%
2025-08-25	1.9600	1.9600	1.9600	1.9600	-1.010%	1	92	-91.837%
2025-08-21	1.9800	1.9800	1.9800	1.9800	-7.907%	1	91	-91.919%
2025-08-20	2.1500	2.1500	2.1500	2.1500	+33.540%	2	90	-92.558%
2025-08-14	1.6100	1.6100	1.6100	1.6100	+3.205%	5	90	-90.062%
2025-08-13	1.5000	1.5600	1.5000	1.5600	-12.360%	2	95	-89.744%
2025-08-12	1.7800	1.7800	1.7800	1.7800	-7.772%	2	95	-91.011%
2025-08-06	1.9300	1.9300	1.9300	1.9300	+13.529%	1	93	-91.710%
2025-08-05	1.7100	1.7100	1.7000	1.7000	-2.857%	6	93	-90.588%
2025-08-04	1.7500	1.7500	1.7500	1.7500	+6.061%	2	87	-90.857%
2025-07-29	1.6500	1.6500	1.6500	1.6500	-2.367%	2	86	-90.303%
2025-07-28	1.7200	1.7200	1.6600	1.6900	-9.140%	32	86	-90.533%
2025-07-25	1.8600	1.8600	1.8600	1.8600	-2.618%	1	96	-91.398%
2025-07-24	1.9200	1.9200	1.9100	1.9100	-12.785%	2	96	-91.623%
2025-07-17	2.1900	2.1900	2.1900	2.1900	+3.791%	1	96	-92.694%
2025-07-15	2.1300	2.1300	2.1100	2.1100	-9.442%	2	95	-92.417%
2025-07-10	2.3300	2.3300	2.3300	2.3300	-14.652%	1	95	-93.133%
2025-07-03	2.7300	2.7300	2.7300	2.7300	-7.770%	1	96	-94.139%
2025-06-25	2.8800	2.9600	2.8800	2.9600	-3.583%	3	96	-94.595%
2025-06-24	3.1200	3.1200	3.0700	3.0700	-7.808%	2	94	-94.788%
2025-06-23	3.3300	3.3300	3.3300	3.3300	-3.478%	1	93	-95.195%
2025-06-17	3.4500	3.4500	3.4500	3.4500	-4.696%	2	93	-95.362%
2025-06-16	3.6200	3.6200	3.6200	3.6200	-13.810%	1	92	-95.580%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+6.329%	20	93	-96.190%
2025-06-09	3.9500	3.9500	3.9500	3.9500	-8.140%	1	83	-95.949%
2025-06-06	4.2500	4.3000	4.2500	4.3000	-3.371%	38	83	-96.279%
2025-06-05	4.3000	4.4500	4.3000	4.4500	-3.261%	62	64	-96.404%
2025-05-27	4.6000	4.6000	4.6000	4.6000	-5.155%	1	9	-96.522%
2025-05-12	4.9500	4.9500	4.8500	4.8500	-15.652%	2	8	-96.701%
2025-05-09	5.7000	5.7500	5.7000	5.7500	-1.372%	16	9	-97.217%
2025-05-08	5.8700	5.8700	5.8300	5.8300	-4.583%	2	2	-97.256%
2025-05-05	6.1100	6.1100	6.1100	6.1100	0.000%	1	1	-97.381%