Dark

AMD20270617P85
AMD Jun 17 2027 85.00 Put (AMD270617P00085000)
option OPRA

EOD

Sep 3, 2026

0.3600+38.462%(+0.1000)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3600	0.3600	0.3300	0.3600	+38.462%	27	398	0.000%
2026-09-02	0.2600	0.2600	0.2600	0.2600	0.000%	1	381	+38.462%
2026-09-01	0.2900	0.4000	0.2600	0.2600	-18.750%	20	380	+38.462%
2026-08-31	0.4200	0.4200	0.3200	0.3200	+6.667%	6	376	+12.500%
2026-08-28	0.3000	0.3000	0.3000	0.3000	-18.919%	1	372	+20.000%
2026-08-26	0.3700	0.3700	0.3700	0.3700	-11.905%	1	372	-2.703%
2026-08-25	0.4200	0.4200	0.4200	0.4200	-34.375%	1	371	-14.286%
2026-08-19	0.6000	0.6400	0.6000	0.6400	-3.030%	4	372	-43.750%
2026-08-17	0.6800	0.6800	0.6600	0.6600	-2.941%	4	372	-45.455%
2026-08-14	0.6800	0.6800	0.6800	0.6800	+9.677%	2	370	-47.059%
2026-08-10	0.6200	0.6200	0.6200	0.6200	-19.481%	2	371	-41.935%
2026-08-07	0.8300	0.8300	0.7700	0.7700	-14.444%	2	369	-53.247%
2026-08-06	0.8600	0.9000	0.8100	0.9000	-3.226%	36	369	-60.000%
2026-08-04	0.9300	0.9300	0.9300	0.9300	-13.084%	1	353	-61.290%
2026-08-03	1.1000	1.1000	1.0700	1.0700	-28.667%	177	352	-66.355%
2026-07-27	1.5000	1.5000	1.5000	1.5000	-0.662%	3	178	-76.000%
2026-07-20	1.4900	1.5100	1.4900	1.5100	-7.362%	2	178	-76.159%
2026-07-08	1.6300	1.6300	1.6300	1.6300	-6.857%	1	177	-77.914%
2026-07-07	1.7500	1.7500	1.7500	1.7500	+16.667%	1	178	-79.429%
2026-06-30	1.8900	1.8900	1.5000	1.5000	-1.961%	32	177	-76.000%
2026-06-29	1.5300	1.5300	1.5300	1.5300	-13.559%	4	157	-76.471%
2026-06-05	1.9800	1.9800	1.7700	1.7700	+77.000%	2	157	-79.661%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-28.571%	1	157	-64.000%
2026-05-07	1.4000	1.4000	1.4000	1.4000	+14.754%	1	156	-74.286%
2026-05-06	1.2200	1.2200	1.2200	1.2200	-15.862%	1	156	-70.492%
2026-05-04	1.7100	1.7100	1.4500	1.4500	-5.229%	3	156	-75.172%
2026-04-27	1.7000	1.7000	1.5300	1.5300	-14.525%	2	156	-76.471%
2026-04-24	1.7800	1.7900	1.7800	1.7900	-16.355%	7	157	-79.888%
2026-04-17	2.1100	2.1400	2.1100	2.1400	-47.805%	3	157	-83.178%
2026-03-20	4.1000	4.1000	4.1000	4.1000	+1.990%	4	157	-91.220%
2026-03-10	3.9900	4.0200	3.9900	4.0200	-10.667%	2	157	-91.045%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+13.924%	2	157	-92.000%
2026-02-13	3.9500	3.9500	3.9500	3.9500	-2.469%	1	157	-90.886%
2026-02-12	4.0500	4.0500	4.0500	4.0500	+3.846%	2	157	-91.111%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-4.878%	10	158	-90.769%
2026-02-04	4.1000	4.1000	4.1000	4.1000	+30.159%	4	153	-91.220%
2026-02-03	3.1500	3.1500	3.1500	3.1500	0.000%	1	149	-88.571%
2026-02-02	3.1500	3.1500	3.1500	3.1500	+6.061%	1	149	-88.571%
2026-01-30	2.9500	2.9700	2.9500	2.9700	+8.791%	2	148	-87.879%
2026-01-28	2.7000	2.7300	2.7000	2.7300	-7.458%	20	148	-86.813%
2026-01-26	2.9500	2.9500	2.9500	2.9500	-4.839%	3	148	-87.797%
2026-01-13	3.1000	3.1000	3.1000	3.1000	-14.127%	1	148	-88.387%
2026-01-07	3.6100	3.6100	3.6100	3.6100	-2.168%	3	148	-90.028%
2025-12-26	3.6900	3.7000	3.6900	3.6900	-12.143%	20	148	-90.244%
2025-12-12	4.1800	4.2000	4.1700	4.2000	+1.205%	22	154	-91.429%
2025-12-11	4.1500	4.1500	4.1500	4.1500	-27.826%	3	133	-91.325%
2025-11-21	5.7500	5.7500	5.7500	5.7500	+10.577%	10	133	-93.739%
2025-11-20	5.2000	5.2000	5.2000	5.2000	+12.311%	1	123	-93.077%
2025-11-19	4.6300	4.6300	4.6300	4.6300	+11.566%	2	123	-92.225%
2025-11-06	4.4000	4.4000	4.1500	4.1500	+10.667%	27	125	-91.325%
2025-11-04	3.9000	3.9000	3.7500	3.7500	-6.250%	20	108	-90.400%
2025-11-03	4.0000	4.0000	4.0000	4.0000	-2.913%	20	133	-91.000%
2025-10-13	3.8200	4.1200	3.8200	4.1200	-1.905%	5	133	-91.262%
2025-10-10	4.2000	4.2000	4.2000	4.2000	+24.629%	5	129	-91.429%
2025-10-08	3.3700	3.3700	3.3700	3.3700	-2.319%	1	129	-89.318%
2025-10-07	3.4500	3.4500	3.4500	3.4500	+1.770%	1	128	-89.565%
2025-10-06	3.3300	3.3900	3.3300	3.3900	-31.515%	2	128	-89.381%
2025-09-30	4.9500	4.9500	4.9500	4.9500	-4.624%	1	128	-92.727%
2025-09-19	5.1900	5.1900	5.1900	5.1900	-2.627%	1	128	-93.064%
2025-09-18	5.5000	5.5000	5.3300	5.3300	+5.545%	2	129	-93.246%
2025-09-17	5.0500	5.0500	5.0500	5.0500	+0.198%	15	130	-92.871%
2025-09-15	5.0400	5.0400	5.0400	5.0400	-0.982%	1	145	-92.857%
2025-09-12	5.0900	5.0900	5.0900	5.0900	-3.048%	1	145	-92.927%
2025-09-11	5.2900	5.2900	5.2500	5.2500	-6.250%	2	145	-93.143%
2025-09-08	5.7500	5.7500	5.6000	5.6000	-0.885%	3	146	-93.571%
2025-09-05	5.6500	5.6500	5.6500	5.6500	+14.141%	4	146	-93.628%
2025-08-29	5.0000	5.0000	4.9500	4.9500	+0.406%	15	131	-92.727%
2025-08-20	5.1000	5.1000	4.9300	4.9300	+0.407%	4	131	-92.698%
2025-08-19	4.9100	4.9100	4.9100	4.9100	+11.591%	1	131	-92.668%
2025-08-18	4.4000	4.4000	4.3500	4.4000	+12.245%	48	130	-91.818%
2025-08-13	4.0600	4.0600	3.9200	3.9200	-6.667%	2	88	-90.816%
2025-08-11	4.2000	4.2000	4.2000	4.2000	-13.758%	1	89	-91.429%
2025-08-06	4.8700	4.8700	4.8700	4.8700	-2.600%	1	89	-92.608%
2025-08-01	5.0000	5.0000	5.0000	5.0000	+16.279%	1	89	-92.800%
2025-07-30	4.4700	4.4700	4.3000	4.3000	+1.415%	12	88	-91.628%
2025-07-29	4.2700	4.2700	4.2400	4.2400	-5.778%	3	88	-91.509%
2025-07-28	4.5000	4.5000	4.5000	4.5000	-9.820%	1	89	-92.000%
2025-07-24	4.9700	4.9900	4.9700	4.9900	-6.379%	11	89	-92.786%
2025-07-23	5.3300	5.3300	5.3300	5.3300	+0.188%	1	80	-93.246%
2025-07-21	5.3200	5.3200	5.3200	5.3200	-7.478%	1	80	-93.233%
2025-07-16	5.7500	5.7500	5.7500	5.7500	+2.679%	1	81	-93.739%
2025-07-15	5.5200	5.6000	5.5200	5.6000	-11.811%	2	80	-93.571%
2025-07-14	6.3500	6.3500	6.3500	6.3500	+0.634%	1	81	-94.331%
2025-07-10	6.3900	6.3900	6.3100	6.3100	-10.750%	2	81	-94.295%
2025-07-08	7.0700	7.0700	7.0700	7.0700	-3.151%	1	82	-94.908%
2025-06-30	7.3000	7.3000	7.3000	7.3000	-3.311%	1	83	-95.068%
2025-06-26	7.5200	7.5500	7.4000	7.5500	-2.329%	22	82	-95.232%
2025-06-25	7.7300	7.7300	7.7300	7.7300	-3.856%	1	70	-95.343%
2025-06-24	8.1000	8.1000	8.0400	8.0400	-14.921%	2	70	-95.522%
2025-06-17	9.2000	9.4500	9.2000	9.4500	+1.613%	31	72	-96.190%
2025-06-16	9.3200	9.3200	9.2000	9.3000	-7.000%	35	41	-96.129%
2025-06-10	10.0000	10.0000	10.0000	10.0000	-7.664%	1	19	-96.400%
2025-06-05	10.8300	10.8300	10.8300	10.8300	-5.000%	1	18	-96.676%
2025-06-03	11.4000	11.4000	11.4000	11.4000	-0.175%	1	19	-96.842%
2025-06-02	11.4200	11.4200	11.4200	11.4200	-6.393%	1	18	-96.848%
2025-05-23	12.6000	12.6000	12.2000	12.2000	+11.927%	4	16	-97.049%
2025-05-14	10.4000	10.9600	10.4000	10.9000	-3.880%	4	16	-96.697%
2025-05-13	11.5500	11.5500	11.3400	11.3400	-19.116%	2	13	-96.825%
2025-05-08	14.0200	14.0200	14.0200	14.0200	-10.415%	6	11	-97.432%
2025-05-06	15.6500	15.6500	15.6500	15.6500	+6.102%	1	11	-97.700%
2025-05-05	14.9700	14.9700	14.7500	14.7500	-6.349%	3	10	-97.559%
2025-05-01	15.7500	15.7500	15.7500	15.7500	-1.254%	2	9	-97.714%
2025-04-29	15.9500	15.9500	15.9500	15.9500	-8.333%	1	7	-97.743%
2025-04-24	17.6000	17.6000	17.4000	17.4000	0.000%	12	6	-97.931%