Dark

AMD20270617P90
AMD Jun 17 2027 90.00 Put (AMD270617P00090000)
option OPRA

EOD

Jul 16, 2026

1.81-3.209%(-0.06)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8400	1.8900	1.8100	1.8100	-3.209%	21	395	0.000%
2026-07-15	1.8900	1.8900	1.8700	1.8700	+1.081%	2	389	-3.209%
2026-07-14	1.7200	1.8800	1.7200	1.8500	-4.639%	24	389	-2.162%
2026-07-13	1.7100	2.0000	1.6300	1.9400	-3.960%	18	389	-6.701%
2026-07-10	1.9900	2.1200	1.9700	2.0200	+16.763%	14	389	-10.396%
2026-07-09	1.7100	2.4000	1.5800	1.7300	-11.282%	28	389	+4.624%
2026-07-07	2.5000	2.6200	1.9500	1.9500	+7.143%	19	388	-7.179%
2026-07-06	1.8400	1.8600	1.6700	1.8200	+9.639%	22	383	-0.549%
2026-07-01	1.5100	1.6600	1.5100	1.6600	-20.192%	4	381	+9.036%
2026-06-23	2.4500	2.4700	2.0500	2.0800	+13.043%	34	381	-12.981%
2026-06-22	2.2600	2.3400	1.8400	1.8400	-4.167%	28	368	-1.630%
2026-06-18	1.9300	1.9300	1.9200	1.9200	-15.419%	2	359	-5.729%
2026-06-17	2.0900	2.2700	2.0900	2.2700	+24.725%	8	359	-20.264%
2026-06-16	2.0700	2.0700	1.8200	1.8200	-10.784%	4	357	-0.549%
2026-06-15	2.2300	2.2300	2.0400	2.0400	-6.849%	18	359	-11.275%
2026-06-12	2.5400	2.5400	1.7600	2.1900	0.000%	22	350	-17.352%
2026-06-11	2.1600	2.3000	2.1500	2.1900	-22.615%	30	339	-17.352%
2026-06-10	2.8300	2.8300	2.8300	2.8300	+38.049%	1	317	-36.042%
2026-06-09	2.0500	2.0500	2.0500	2.0500	+6.218%	2	316	-11.707%
2026-06-08	1.9300	1.9300	1.9300	1.9300	-3.015%	1	316	-6.218%
2026-06-05	2.0000	2.0000	1.8700	1.9900	+3.109%	3	317	-9.045%
2026-06-04	1.9300	1.9300	1.9300	1.9300	+6.044%	1	318	-6.218%
2026-06-02	2.7800	2.8800	1.7900	1.8200	-8.081%	24	319	-0.549%
2026-06-01	1.9800	2.0100	1.7900	1.9800	+5.319%	184	308	-8.586%
2026-05-29	1.8700	2.6200	1.8700	1.8800	+15.337%	3	235	-3.723%
2026-05-28	1.6800	1.9500	1.6300	1.6300	-18.500%	15	232	+11.043%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+8.696%	1	226	-9.500%
2026-05-26	1.7900	1.9600	1.7500	1.8400	-22.034%	6	225	-1.630%
2026-05-22	2.3600	2.3600	2.3600	2.3600	+30.387%	1	225	-23.305%
2026-05-21	1.9100	1.9600	1.7200	1.8100	+5.233%	35	216	0.000%
2026-05-20	1.5800	1.7800	1.5700	1.7200	+4.878%	37	216	+5.233%
2026-05-14	1.6200	1.6400	1.6200	1.6400	+12.329%	7	207	+10.366%
2026-05-06	1.4600	1.4600	1.4600	1.4600	-12.048%	1	204	+23.973%
2026-05-05	1.5500	1.6600	1.5500	1.6600	-14.872%	2	204	+9.036%
2026-04-29	1.9500	1.9500	1.9500	1.9500	+8.939%	10	206	-7.179%
2026-04-27	1.7100	1.8200	1.7100	1.7900	-10.050%	32	216	+1.117%
2026-04-24	2.1000	2.1000	1.9900	1.9900	-16.736%	3	225	-9.045%
2026-04-23	2.3900	2.3900	2.3900	2.3900	0.000%	20	225	-24.268%
2026-04-22	2.3900	2.3900	2.3900	2.3900	-1.240%	1	235	-24.268%
2026-04-21	2.4200	2.4200	2.4200	2.4200	-3.586%	1	237	-25.207%
2026-04-20	2.5100	2.5100	2.5100	2.5100	-22.769%	1	237	-27.888%
2026-04-13	3.2500	3.2500	3.2500	3.2500	-7.143%	1	236	-44.308%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-34.701%	1	236	-48.286%
2026-03-27	5.3600	5.3600	5.3600	5.3600	+8.943%	1	236	-66.231%
2026-03-16	4.9200	4.9200	4.9200	4.9200	-12.143%	2	236	-63.211%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+3.704%	15	236	-67.679%
2026-03-02	5.4000	5.4000	5.4000	5.4000	+10.204%	3	242	-66.481%
2026-02-23	4.9000	4.9000	4.9000	4.9000	+4.255%	1	242	-63.061%
2026-02-06	4.9200	4.9200	4.7000	4.7000	-14.545%	30	243	-61.489%
2026-02-05	5.5800	5.6100	5.3200	5.5000	+64.179%	4	248	-67.091%
2026-01-27	3.3500	3.3500	3.3500	3.3500	-2.616%	3	247	-45.970%
2026-01-21	3.4400	3.4400	3.4400	3.4400	-0.865%	1	246	-47.384%
2026-01-16	3.4700	3.4700	3.4700	3.4700	-4.144%	5	248	-47.839%
2026-01-15	3.6200	3.6200	3.6200	3.6200	-13.604%	1	248	-50.000%
2026-01-07	4.1900	4.1900	4.1900	4.1900	-9.503%	2	247	-56.802%
2025-12-16	4.6300	4.6300	4.6300	4.6300	-4.733%	1	247	-60.907%
2025-12-12	4.8600	4.8600	4.8600	4.8600	+6.579%	1	247	-62.757%
2025-12-10	4.5600	4.5600	4.5600	4.5600	-1.935%	4	247	-60.307%
2025-12-08	4.6500	4.6500	4.6500	4.6500	-2.720%	3	251	-61.075%
2025-12-01	4.7800	4.7800	4.7800	4.7800	-7.004%	1	254	-62.134%
2025-11-26	5.1400	5.1400	5.1400	5.1400	-19.688%	10	249	-64.786%
2025-11-25	6.4000	6.4000	6.4000	6.4000	+14.286%	1	249	-71.719%
2025-11-24	5.6000	5.6000	5.6000	5.6000	+15.464%	5	249	-67.679%
2025-11-18	4.8500	4.8500	4.8500	4.8500	+6.360%	1	244	-62.680%
2025-11-13	4.5600	4.5600	4.5600	4.5600	+9.091%	1	243	-60.307%
2025-11-12	4.1800	4.1800	4.1800	4.1800	-5.430%	1	243	-56.699%
2025-10-27	4.4200	4.4200	4.4200	4.4200	-6.947%	10	246	-59.050%
2025-10-16	4.7500	4.7500	4.7500	4.7500	0.000%	1	246	-61.895%
2025-10-15	4.5000	4.7500	4.5000	4.7500	+0.211%	2	245	-61.895%
2025-10-13	4.7500	4.7500	4.7400	4.7400	+8.966%	2	244	-61.814%
2025-10-10	4.3500	4.3500	4.3500	4.3500	+10.969%	11	242	-58.391%
2025-10-08	3.9200	3.9200	3.9200	3.9200	-0.759%	1	253	-53.827%
2025-10-06	4.2500	4.2500	3.8000	3.9500	-28.829%	49	253	-54.177%
2025-10-03	5.5500	5.5500	5.5500	5.5500	-7.500%	3	278	-67.387%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+3.448%	2	278	-69.833%
2025-09-29	5.8000	5.8000	5.8000	5.8000	-2.521%	1	276	-68.793%
2025-09-24	5.9500	5.9500	5.9500	5.9500	+3.478%	1	275	-69.580%
2025-09-23	5.7500	5.7500	5.7500	5.7500	0.000%	1	274	-68.522%
2025-09-22	5.7500	5.7500	5.7500	5.7500	-10.156%	1	274	-68.522%
2025-09-18	6.4000	6.4000	6.4000	6.4000	+8.475%	40	273	-71.719%
2025-09-17	5.9000	5.9000	5.9000	5.9000	+0.511%	1	243	-69.322%
2025-09-16	5.8700	5.8700	5.8700	5.8700	-2.167%	1	242	-69.165%
2025-09-15	6.0000	6.0000	6.0000	6.0000	-3.846%	2	241	-69.833%
2025-09-11	6.2000	6.2400	6.2000	6.2400	+7.586%	11	241	-70.994%
2025-09-10	5.8000	5.8000	5.8000	5.8000	-12.782%	1	235	-68.793%
2025-09-05	6.4500	6.8500	6.4500	6.6500	+9.917%	10	235	-72.782%
2025-09-02	6.0500	6.0500	6.0500	6.0500	+7.651%	1	231	-70.083%
2025-08-27	5.6200	5.6200	5.6200	5.6200	-2.600%	2	231	-67.794%
2025-08-26	5.7700	5.7700	5.7700	5.7700	-1.704%	1	229	-68.631%
2025-08-20	6.5000	6.5600	5.8700	5.8700	-0.508%	12	229	-69.165%
2025-08-19	5.4100	5.9000	5.4100	5.9000	+14.563%	3	229	-69.322%
2025-08-18	5.1500	5.2000	5.1500	5.1500	+8.879%	40	231	-64.854%
2025-08-13	4.5500	4.7300	4.5500	4.7300	-20.101%	10	192	-61.734%
2025-08-06	5.8000	6.1000	5.8000	5.9200	+11.698%	13	191	-69.426%
2025-08-05	5.3000	5.3000	5.3000	5.3000	+0.952%	1	200	-65.849%
2025-08-04	5.2500	5.2500	5.2500	5.2500	+3.143%	1	199	-65.524%
2025-07-29	5.1000	5.1000	5.0000	5.0900	-3.048%	152	199	-64.440%
2025-07-28	5.1900	5.2500	5.1900	5.2500	-8.377%	2	120	-65.524%
2025-07-25	5.6400	5.7300	5.6400	5.7300	-4.020%	3	120	-68.412%
2025-07-24	6.0000	6.0000	5.9700	5.9700	-7.442%	2	120	-69.682%
2025-07-23	6.4500	6.4500	6.4500	6.4500	+2.381%	1	120	-71.938%
2025-07-21	6.3000	6.3000	6.3000	6.3000	-6.667%	1	119	-71.270%
2025-07-16	6.6000	6.7500	6.6000	6.7500	+2.584%	3	118	-73.185%
2025-07-15	6.5700	6.5800	6.5700	6.5800	-9.491%	2	117	-72.492%
2025-07-11	7.2700	7.2700	7.2700	7.2700	-5.584%	1	117	-75.103%
2025-07-10	7.7000	7.7000	7.7000	7.7000	-14.254%	1	117	-76.494%
2025-07-07	8.9800	8.9800	8.9800	8.9800	-1.858%	10	116	-79.844%
2025-07-01	8.8700	9.1500	8.8500	9.1500	+3.390%	6	106	-80.219%
2025-06-26	8.8500	8.8500	8.8500	8.8500	-0.562%	1	102	-79.548%
2025-06-25	8.9000	8.9000	8.9000	8.9000	-4.915%	1	102	-79.663%
2025-06-24	9.7500	9.7500	9.3300	9.3600	-11.698%	9	102	-80.662%
2025-06-20	10.6000	10.6000	10.6000	10.6000	-2.304%	2	102	-82.925%
2025-06-16	10.9300	10.9300	10.7700	10.8500	-15.234%	4	102	-83.318%
2025-06-13	12.8800	12.8800	12.8000	12.8000	+8.936%	6	102	-85.859%
2025-06-12	11.8600	11.8600	11.7500	11.7500	+0.858%	2	101	-84.596%
2025-06-10	11.6600	11.6700	11.6500	11.6500	-12.865%	100	101	-84.464%
2025-06-02	13.3700	13.3700	13.3700	13.3700	-4.704%	2	130	-86.462%
2025-05-30	14.0300	14.0300	14.0300	14.0300	+6.692%	2	130	-87.099%
2025-05-27	13.3500	13.3500	13.1500	13.1500	-9.560%	112	130	-86.236%
2025-05-23	14.5400	14.5400	14.5400	14.5400	+14.941%	4	39	-87.552%
2025-05-16	12.7100	12.7400	12.6500	12.6500	-0.237%	12	39	-85.692%
2025-05-14	12.6800	12.6800	12.6800	12.6800	-3.574%	5	38	-85.726%
2025-05-13	13.5000	13.5000	13.1300	13.1500	-18.171%	5	33	-86.236%
2025-05-08	16.0000	16.0700	16.0000	16.0700	-9.618%	11	28	-88.737%
2025-05-05	17.7800	17.7800	17.7800	17.7800	-0.726%	33	27	-89.820%
2025-05-02	17.9100	17.9100	17.9100	17.9100	-2.131%	2	35	-89.894%
2025-05-01	18.3000	18.3000	18.3000	18.3000	-0.813%	1	34	-90.109%
2025-04-28	18.4500	18.4500	18.4500	18.4500	0.000%	33	33	-90.190%