Dark

AMD20270917P150
AMD Sep 17 2027 150.00 Put (AMD270917P00150000)
option OPRA

EOD

Sep 3, 2026

1.95-2.985%(-0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9500	1.9500	1.9500	1.9500	-2.985%	3	1,007	0.000%
2026-09-02	2.3300	2.3300	2.0000	2.0100	-7.373%	3	1,004	-2.985%
2026-08-31	2.1700	2.1700	2.1700	2.1700	-5.652%	1	1,003	-10.138%
2026-08-28	2.3000	2.3000	2.3000	2.3000	-8.367%	1	1,003	-15.217%
2026-08-27	2.5300	2.5300	2.2800	2.5100	+1.619%	6	1,003	-22.311%
2026-08-26	2.5500	2.5500	2.4700	2.4700	-3.137%	6	1,005	-21.053%
2026-08-25	2.6100	2.6100	2.5400	2.5500	-17.476%	117	1,005	-23.529%
2026-08-24	3.0900	3.0900	3.0900	3.0900	+0.980%	1	965	-36.893%
2026-08-21	3.0600	3.0600	3.0600	3.0600	-8.657%	1	965	-36.275%
2026-08-20	3.4300	3.4300	3.3500	3.3500	-15.190%	2	965	-41.791%
2026-08-13	3.6800	3.9500	3.6500	3.9500	+4.775%	4	965	-50.633%
2026-08-12	3.7700	3.7700	3.7700	3.7700	-5.038%	1	965	-48.276%
2026-08-11	3.9700	3.9700	3.9700	3.9700	-7.243%	1	965	-50.882%
2026-08-10	4.2800	4.2800	4.2800	4.2800	-13.185%	1	965	-54.439%
2026-08-07	4.6800	4.9300	4.6800	4.9300	-6.095%	4	965	-60.446%
2026-08-06	5.2500	5.2500	5.2500	5.2500	-1.130%	5	968	-62.857%
2026-08-05	5.3100	5.3100	5.3100	5.3100	+3.914%	1	968	-63.277%
2026-08-04	5.2300	5.2300	5.1100	5.1100	-10.351%	2	968	-61.840%
2026-07-31	5.7000	5.7000	5.7000	5.7000	-4.362%	2	969	-65.789%
2026-07-30	5.9600	5.9600	5.9600	5.9600	-21.268%	1	969	-67.282%
2026-07-27	7.5700	7.5700	7.5700	7.5700	-10.941%	5	969	-74.240%
2026-07-17	8.1000	8.5000	8.1000	8.5000	+21.429%	2	969	-77.059%
2026-07-13	6.9900	7.0000	6.9900	7.0000	-1.961%	2	971	-72.143%
2026-07-09	7.2000	7.2000	7.1400	7.1400	-10.750%	6	971	-72.689%
2026-07-07	8.0800	8.0800	7.8500	8.0000	+11.576%	10	971	-75.625%
2026-07-02	7.1700	7.1700	7.1700	7.1700	+14.720%	1	972	-72.803%
2026-06-30	7.3000	7.3000	6.2500	6.2500	-19.459%	3	972	-68.800%
2026-06-23	7.9200	9.1500	7.7600	7.7600	+5.866%	6	972	-74.871%
2026-06-22	7.5900	7.6400	7.2900	7.3300	-7.915%	24	970	-73.397%
2026-06-18	7.9100	7.9600	7.8300	7.9600	-3.045%	20	967	-75.503%
2026-06-17	7.9000	8.2100	7.8200	8.2100	+6.347%	6	967	-76.248%
2026-06-16	7.7200	7.7200	7.7200	7.7200	-1.279%	1	967	-74.741%
2026-06-15	8.4300	8.4600	7.8000	7.8200	-1.759%	20	967	-75.064%
2026-06-12	8.9600	8.9600	7.9400	7.9600	-14.592%	40	959	-75.503%
2026-06-11	9.1900	9.3200	8.8700	9.3200	0.000%	14	939	-79.077%
2026-06-10	8.5300	9.3200	8.5100	9.3200	+5.669%	9	932	-79.077%
2026-06-09	7.9300	9.7700	7.4500	8.8200	+7.561%	7	930	-77.891%
2026-06-08	8.1800	8.2000	8.1800	8.2000	-8.889%	2	929	-76.220%
2026-06-05	8.2000	9.0000	8.0600	9.0000	+14.796%	11	931	-78.333%
2026-06-04	7.8100	7.8400	7.4600	7.8400	+0.256%	3	930	-75.128%
2026-06-03	8.0400	8.0700	7.7400	7.8200	+3.303%	17	931	-75.064%
2026-06-02	8.5400	8.5400	7.5700	7.5700	+1.068%	137	922	-74.240%
2026-06-01	8.2500	8.2500	7.4900	7.4900	-0.266%	26	932	-73.965%
2026-05-29	7.6000	7.6000	7.1800	7.5100	+0.805%	20	944	-74.035%
2026-05-28	7.7700	7.8900	7.4500	7.4500	-5.337%	19	954	-73.826%
2026-05-27	7.9900	8.2500	7.8200	7.8700	-0.380%	41	966	-75.222%
2026-05-26	7.7200	8.0500	7.4800	7.9000	+0.509%	94	987	-75.316%
2026-05-22	8.2700	8.2700	7.8200	7.8600	-1.750%	29	1,032	-75.191%
2026-05-21	8.3000	8.3100	8.0000	8.0000	+1.266%	34	1,038	-75.625%
2026-05-13	7.9000	7.9000	7.9000	7.9000	-1.250%	2	1,038	-75.316%
2026-05-12	8.0000	8.0000	8.0000	8.0000	0.000%	5	1,038	-75.625%
2026-05-07	8.0000	8.0000	8.0000	8.0000	+3.627%	3	1,038	-75.625%
2026-05-06	7.1500	7.7200	7.1500	7.7200	-22.800%	41	1,038	-74.741%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+6.952%	3	1,017	-80.500%
2026-05-01	9.3500	9.3500	9.3500	9.3500	-5.364%	7	1,014	-79.144%
2026-04-30	9.8800	9.8800	9.8800	9.8800	-5.000%	7	1,014	-80.263%
2026-04-29	10.5000	10.5000	10.4000	10.4000	-9.565%	7	1,007	-81.250%
2026-04-28	11.5000	11.5000	11.5000	11.5000	+14.428%	1	1,008	-83.043%
2026-04-24	11.9500	11.9500	10.0500	10.0500	-19.728%	4	1,007	-80.597%
2026-04-23	12.5200	12.5200	12.5200	12.5200	-0.635%	1	1,007	-84.425%
2026-04-22	12.6000	12.6000	12.6000	12.6000	-6.320%	1	1,006	-84.524%
2026-04-17	13.4500	13.4500	13.4500	13.4500	-17.988%	2	1,005	-85.502%
2026-04-13	16.4000	16.4000	16.4000	16.4000	-1.796%	15	1,005	-88.110%
2026-04-10	16.9400	16.9400	16.7000	16.7000	-9.190%	30	1,011	-88.323%
2026-04-09	18.3900	18.3900	18.3900	18.3900	+1.884%	1	1,013	-89.396%
2026-04-08	18.0500	18.0500	18.0500	18.0500	-10.732%	15	1,013	-89.197%
2026-04-06	19.8500	20.2200	19.8500	20.2200	-15.995%	2	1,013	-90.356%
2026-03-27	24.0700	24.0700	24.0700	24.0700	+19.751%	1	1,013	-91.899%
2026-03-25	20.4500	20.4500	20.1000	20.1000	-12.609%	2	1,013	-90.299%
2026-03-24	23.0000	23.0000	23.0000	23.0000	+5.263%	1	1,012	-91.522%
2026-03-23	21.8500	21.8500	21.8500	21.8500	-7.219%	1	1,012	-91.076%
2026-03-11	23.0500	23.5500	23.0500	23.5500	+0.641%	2	1,012	-91.720%
2026-03-10	23.4000	23.4000	23.4000	23.4000	-7.069%	1	1,012	-91.667%
2026-03-09	25.1800	25.1800	25.1800	25.1800	+2.150%	1	1,012	-92.256%
2026-03-06	24.6000	24.6500	24.6000	24.6500	+12.045%	13	1,011	-92.089%
2026-02-24	22.0000	22.0000	22.0000	22.0000	-13.725%	1	998	-91.136%
2026-02-23	25.6000	25.8000	25.5000	25.5000	+18.605%	859	998	-92.353%
2026-02-11	21.5000	21.5000	21.5000	21.5000	-16.505%	1	326	-90.930%
2026-02-05	25.7500	25.7500	25.7500	25.7500	+5.967%	2	325	-92.427%
2026-02-04	22.2000	25.0500	22.2000	24.3000	+36.134%	303	323	-91.975%
2026-02-03	17.9600	17.9600	17.8500	17.8500	+5.310%	2	22	-89.076%
2026-01-29	16.9500	16.9500	16.9500	16.9500	0.000%	20	22	-88.496%
2026-01-21	16.9500	16.9500	16.9500	16.9500	-0.294%	1	2	-88.496%
2026-01-15	17.3200	17.4200	17.0000	17.0000	0.000%	5	2	-88.529%