Dark

AMD20270917P250
AMD Sep 17 2027 250.00 Put (AMD270917P00250000)
option OPRA

EOD

Sep 3, 2026

10.65-5.333%(-0.60)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.0000	11.0000	10.6500	10.6500	-5.333%	41	4,090	0.000%
2026-09-02	11.7000	11.7000	11.2500	11.2500	-1.747%	3	4,091	-5.333%
2026-09-01	11.7000	11.7000	11.4500	11.4500	+0.881%	3	4,090	-6.987%
2026-08-31	11.6000	11.6000	11.3000	11.3500	-6.276%	17	4,088	-6.167%
2026-08-28	12.1100	12.1100	12.1100	12.1100	+3.504%	1	4,091	-12.056%
2026-08-27	12.1500	12.1500	11.7000	11.7000	-5.416%	5	4,091	-8.974%
2026-08-26	13.0000	13.0000	12.3500	12.3700	-2.980%	10	4,090	-13.905%
2026-08-25	12.6500	12.7500	12.5500	12.7500	-11.765%	1,009	4,092	-16.471%
2026-08-24	15.0000	15.0000	14.4000	14.4500	+1.404%	2,193	3,172	-26.298%
2026-08-21	14.2500	14.2500	14.2500	14.2500	-6.557%	10	1,325	-25.263%
2026-08-20	15.2500	15.2500	15.2500	15.2500	+1.127%	2	1,335	-30.164%
2026-08-19	15.6000	15.6000	15.0800	15.0800	-2.710%	6	1,334	-29.377%
2026-08-18	15.5900	15.7000	15.5000	15.5000	+13.553%	4	1,334	-31.290%
2026-08-17	14.2000	14.2000	13.6500	13.6500	-5.208%	3	1,331	-21.978%
2026-08-14	15.6700	15.6700	14.4000	14.4000	-11.385%	26	1,331	-26.042%
2026-08-12	15.3000	16.2500	15.3000	16.2500	-3.274%	3	1,333	-34.462%
2026-08-11	18.0000	18.0000	16.2700	16.8000	-4.708%	28	1,333	-36.607%
2026-08-10	19.1300	19.1300	17.6300	17.6300	-14.417%	6	1,332	-39.592%
2026-08-06	20.6000	20.6000	20.6000	20.6000	-1.905%	1	1,330	-48.301%
2026-08-05	22.2000	22.2000	21.0000	21.0000	+6.599%	4	1,331	-49.286%
2026-08-04	19.7200	19.7500	19.4200	19.7000	-11.936%	32	1,330	-45.939%
2026-08-03	22.3700	22.3700	22.3700	22.3700	-0.578%	1	1,327	-52.392%
2026-07-30	22.7000	22.7000	22.5000	22.5000	-14.122%	3	1,327	-52.667%
2026-07-27	26.2000	26.2000	26.2000	26.2000	-1.132%	1	1,327	-59.351%
2026-07-17	29.0000	29.0500	26.5000	26.5000	+14.224%	29	1,326	-59.811%
2026-07-13	23.1500	23.8000	23.1500	23.2000	+1.222%	8	1,347	-54.095%
2026-07-10	22.9500	23.4400	22.9200	22.9200	-2.468%	5	1,348	-53.534%
2026-07-09	23.2500	23.5000	23.2500	23.5000	-11.321%	5	1,349	-54.681%
2026-07-07	26.4400	26.5500	26.4400	26.5000	+5.326%	10	1,348	-59.811%
2026-07-02	23.2500	25.1600	23.2500	25.1600	+9.487%	14	1,338	-57.671%
2026-07-01	21.8000	22.9800	21.8000	22.9800	+7.938%	3	1,338	-53.655%
2026-06-30	21.3900	21.3900	20.8700	21.2900	-8.822%	16	1,337	-49.977%
2026-06-29	23.8200	25.3800	23.3500	23.3500	-9.144%	9	1,337	-54.390%
2026-06-26	25.7000	25.7000	25.7000	25.7000	-0.696%	1	1,344	-58.560%
2026-06-24	25.8800	25.8800	25.8800	25.8800	+9.941%	1	1,345	-58.849%
2026-06-22	23.6300	23.6300	23.5000	23.5400	-6.550%	22	1,345	-54.758%
2026-06-18	25.1900	25.1900	25.1900	25.1900	-0.631%	1	1,325	-57.721%
2026-06-17	26.2200	26.2200	25.3500	25.3500	-2.799%	4	1,325	-57.988%
2026-06-16	26.0800	26.0800	26.0800	26.0800	+6.885%	1	1,322	-59.164%
2026-06-15	24.4000	24.4000	24.4000	24.4000	-13.475%	1	1,321	-56.352%
2026-06-10	28.2000	28.2000	28.2000	28.2000	-6.125%	1	1,320	-62.234%
2026-06-05	28.6300	30.0400	28.6300	30.0400	+21.178%	2	1,320	-64.547%
2026-06-03	24.7900	24.7900	24.7900	24.7900	-4.433%	1	1,321	-57.039%
2026-06-02	26.2200	26.2200	25.9400	25.9400	-3.676%	5	1,321	-58.944%
2026-06-01	27.3200	27.3200	26.9300	26.9300	+2.395%	2	1,317	-60.453%
2026-05-29	25.0800	26.3000	25.0800	26.3000	+3.381%	21	1,317	-59.506%
2026-05-28	26.7700	26.9400	25.4400	25.4400	-5.251%	13	1,316	-58.137%
2026-05-27	26.8500	26.8500	26.8500	26.8500	-1.105%	1	1,321	-60.335%
2026-05-26	27.3400	27.3400	26.6900	27.1500	-9.440%	20	1,321	-60.773%
2026-05-20	30.5500	30.5500	29.9800	29.9800	-3.632%	2	1,321	-64.476%
2026-05-19	33.5000	34.3100	31.1100	31.1100	-5.297%	7	1,410	-65.767%
2026-05-18	31.8500	32.8500	31.6000	32.8500	+6.829%	603	1,410	-67.580%
2026-05-15	30.8000	30.8000	30.4500	30.7500	+5.561%	14	1,410	-65.366%
2026-05-14	29.9000	29.9000	29.1300	29.1300	-1.254%	2	1,417	-63.440%
2026-05-12	29.5000	29.5000	29.5000	29.5000	+2.431%	1	1,414	-63.898%
2026-05-08	29.1500	29.1500	28.8000	28.8000	-8.571%	2	1,414	-63.021%
2026-05-07	31.5000	31.5000	31.5000	31.5000	+5.000%	1	1,415	-66.190%
2026-05-06	28.9000	30.0000	28.9000	30.0000	-20.000%	104	1,415	-64.500%
2026-05-05	37.5000	37.5000	37.5000	37.5000	+0.536%	1	1,433	-71.600%
2026-05-04	37.3000	37.3000	37.3000	37.3000	-8.578%	2	1,432	-71.448%
2026-04-29	41.1700	41.1700	40.8000	40.8000	-4.023%	6	1,430	-73.897%
2026-04-28	42.5100	42.5100	42.5100	42.5100	+4.576%	1	1,424	-74.947%
2026-04-27	40.6500	40.6500	40.6500	40.6500	+2.522%	100	1,423	-73.801%
2026-04-24	41.0000	41.9800	39.6500	39.6500	-16.438%	10	1,323	-73.140%
2026-04-23	47.4500	47.4500	47.4500	47.4500	-0.147%	2	1,324	-77.555%
2026-04-22	48.5200	48.7800	47.5200	47.5200	-6.824%	5	1,326	-77.588%
2026-04-21	51.4500	51.4500	51.0000	51.0000	-3.134%	6	1,322	-79.118%
2026-04-20	52.5000	52.6500	52.5000	52.6500	+1.192%	58	1,322	-79.772%
2026-04-16	53.8700	53.9000	52.0300	52.0300	-10.678%	21	1,277	-79.531%
2026-04-14	58.2500	58.2500	58.2500	58.2500	-3.560%	1	1,290	-81.717%
2026-04-13	60.4000	60.4000	60.4000	60.4000	+0.366%	1	1,289	-82.368%
2026-04-10	60.0500	60.3500	60.0500	60.1800	-7.742%	10	1,288	-82.303%
2026-04-09	64.9800	65.4900	64.9800	65.2300	-9.516%	3	1,282	-83.673%
2026-04-02	72.0900	72.0900	72.0900	72.0900	+2.605%	1	1,282	-85.227%
2026-03-25	70.2600	70.2600	70.2600	70.2600	-11.018%	1	1,282	-84.842%
2026-03-20	78.2100	78.9600	78.2100	78.9600	+1.361%	24	1,281	-86.512%
2026-03-19	77.9000	77.9000	77.9000	77.9000	-2.734%	1	1,272	-86.329%
2026-03-18	80.0500	80.0900	80.0500	80.0900	-1.306%	2	1,272	-86.702%
2026-03-17	81.1500	81.1500	81.1500	81.1500	-0.429%	2	1,272	-86.876%
2026-03-16	81.6600	81.7800	81.2300	81.5000	-1.427%	84	1,271	-86.933%
2026-03-13	82.6800	82.6800	82.6800	82.6800	+1.510%	2	1,229	-87.119%
2026-03-12	81.0400	81.5600	81.0400	81.4500	+2.388%	4	1,229	-86.924%
2026-03-11	79.5100	79.7800	79.1400	79.5500	+0.277%	196	1,227	-86.612%
2026-03-10	79.4000	79.9000	79.2300	79.3300	-1.746%	1,070	1,131	-86.575%
2026-02-20	80.7400	80.7400	80.7400	80.7400	-3.766%	1	629	-86.810%
2026-02-17	83.9000	83.9000	83.9000	83.9000	+4.574%	1	628	-87.306%
2026-02-06	80.2300	80.2300	80.2300	80.2300	-1.570%	1	628	-86.726%
2026-02-04	81.5100	81.5100	81.5100	81.5100	+23.594%	1	628	-86.934%
2026-02-03	65.9500	65.9500	65.9500	65.9500	+0.995%	15	627	-83.851%
2026-01-29	65.3000	65.3000	65.3000	65.3000	+3.569%	1	612	-83.691%
2026-01-28	62.2000	63.0500	62.2000	63.0500	+1.399%	11	612	-83.109%
2026-01-26	62.1800	62.1800	62.1800	62.1800	+1.204%	4	609	-82.872%
2026-01-22	61.4400	61.4400	61.4400	61.4400	-2.228%	1	605	-82.666%
2026-01-21	62.5900	62.8400	62.5900	62.8400	-3.427%	4	604	-83.052%
2026-01-15	65.4500	65.4500	65.0700	65.0700	-7.807%	2	603	-83.633%
2026-01-14	70.2000	70.5800	70.2000	70.5800	0.000%	603	603	-84.911%