Dark

AMD20270917P270
AMD Sep 17 2027 270.00 Put (AMD270917P00270000)
option OPRA

EOD

Sep 3, 2026

14.25-6.250%(-0.95)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.5000	14.5000	14.2500	14.2500	-6.250%	30	723	0.000%
2026-09-02	15.6400	15.6400	15.2000	15.2000	+0.596%	10	714	-6.250%
2026-09-01	15.1100	15.1100	15.1100	15.1100	+1.957%	1	715	-5.692%
2026-08-31	15.5000	15.8500	14.8200	14.8200	-2.049%	14	714	-3.846%
2026-08-28	15.6300	15.6300	15.1300	15.1300	-8.303%	3	713	-5.816%
2026-08-27	16.4500	16.5000	16.4500	16.5000	+1.852%	3	715	-13.636%
2026-08-26	16.0000	16.2000	15.9200	16.2000	-2.703%	3	714	-12.037%
2026-08-25	16.8000	17.0500	16.6000	16.6500	-11.436%	32	714	-14.414%
2026-08-24	19.9000	19.9000	18.6500	18.8000	+2.174%	16	703	-24.202%
2026-08-21	18.7000	19.2000	18.3200	18.4000	-7.769%	517	703	-22.554%
2026-08-20	19.4500	20.0000	19.4500	19.9500	-1.140%	7	224	-28.571%
2026-08-19	20.1000	20.4000	20.1000	20.1800	+2.907%	15	223	-29.386%
2026-08-18	19.7000	19.8200	19.6000	19.6100	+10.979%	11	221	-27.333%
2026-08-17	18.1100	18.1100	17.6700	17.6700	-7.873%	16	222	-19.355%
2026-08-14	19.5000	19.5000	19.1800	19.1800	-2.640%	3	221	-25.704%
2026-08-13	19.7000	19.7000	19.7000	19.7000	-0.253%	1	222	-27.665%
2026-08-12	19.7500	19.7500	19.7500	19.7500	-6.619%	1	222	-27.848%
2026-08-11	21.2900	21.2900	21.1500	21.1500	-4.944%	50	221	-32.624%
2026-08-10	22.2500	22.2500	22.2500	22.2500	-13.760%	2	173	-35.955%
2026-08-05	25.8500	25.8500	25.8000	25.8000	-6.114%	20	173	-44.767%
2026-08-03	27.4800	27.4800	27.4800	27.4800	-0.073%	2	171	-48.144%
2026-07-30	29.0500	29.0500	27.5000	27.5000	-18.033%	5	172	-48.182%
2026-07-28	33.9700	33.9700	33.5500	33.5500	+5.172%	4	169	-57.526%
2026-07-27	31.6900	31.9000	31.6900	31.9000	+17.712%	11	169	-55.329%
2026-07-22	27.1000	27.1000	27.1000	27.1000	-12.581%	1	169	-47.417%
2026-07-16	31.0000	31.0000	31.0000	31.0000	+7.229%	2	170	-54.032%
2026-07-15	28.9100	28.9100	28.9100	28.9100	+4.746%	1	172	-50.709%
2026-07-06	27.6000	27.6000	27.6000	27.6000	+7.143%	1	172	-48.370%
2026-06-30	25.8000	25.8700	25.3700	25.7600	-11.019%	28	171	-44.682%
2026-06-29	28.9500	28.9800	28.9500	28.9500	-4.613%	10	172	-50.777%
2026-06-26	30.4400	30.7500	30.3000	30.3500	-1.939%	10	164	-53.048%
2026-06-24	31.1000	31.1500	30.9500	30.9500	-1.621%	8	162	-53.958%
2026-06-23	31.4600	31.4600	31.4600	31.4600	+0.511%	1	162	-54.704%
2026-06-16	31.2500	31.3000	31.2500	31.3000	+6.030%	2	162	-54.473%
2026-06-15	29.5200	29.5200	29.5200	29.5200	-18.114%	1	163	-51.728%
2026-06-09	36.0500	36.0500	36.0500	36.0500	+9.408%	1	163	-60.472%
2026-06-05	32.9500	32.9500	32.9500	32.9500	+3.130%	1	163	-56.753%
2026-06-04	31.9500	31.9500	31.9500	31.9500	+6.217%	1	163	-55.399%
2026-06-03	30.0800	30.0800	30.0800	30.0800	-5.557%	1	163	-52.626%
2026-06-01	31.8500	31.8500	31.8500	31.8500	-0.157%	1	162	-55.259%
2026-05-29	31.9000	31.9000	31.9000	31.9000	-1.937%	1	161	-55.329%
2026-05-28	32.5300	32.5300	32.5300	32.5300	-0.520%	1	161	-56.194%
2026-05-26	33.2500	33.2500	32.7000	32.7000	-3.965%	4	162	-56.422%
2026-05-22	33.4200	34.0500	33.4200	34.0500	-8.713%	4	159	-58.150%
2026-05-18	37.3000	37.3000	37.3000	37.3000	+4.982%	2	159	-61.796%
2026-05-13	35.5300	35.5300	35.5300	35.5300	-3.582%	1	157	-59.893%
2026-05-12	36.8500	36.8500	36.8500	36.8500	+8.065%	2	156	-61.330%
2026-05-11	33.8500	34.1000	33.8500	34.1000	-1.302%	25	156	-58.211%
2026-05-08	35.6500	35.7000	34.5500	34.5500	-10.260%	27	167	-58.755%
2026-05-07	36.8800	38.5000	36.8000	38.5000	+2.667%	57	163	-62.987%
2026-05-06	35.0000	37.5000	35.0000	37.5000	-19.441%	8	123	-62.000%
2026-05-04	46.5500	46.5500	46.5500	46.5500	-6.338%	2	122	-69.388%
2026-04-29	50.1300	51.1300	49.7000	49.7000	+0.791%	8	120	-71.328%
2026-04-27	49.8500	50.5500	49.3100	49.3100	+2.729%	22	117	-71.101%
2026-04-24	47.2000	48.8000	47.2000	48.0000	-16.493%	8	118	-70.313%
2026-04-22	58.9800	58.9800	57.4800	57.4800	-7.141%	33	121	-75.209%
2026-04-21	61.5000	62.0500	61.5000	61.9000	-0.258%	4	128	-76.979%
2026-04-17	62.0600	62.0600	62.0600	62.0600	-3.258%	1	128	-77.038%
2026-04-16	64.1500	64.1500	64.1500	64.1500	-6.691%	2	127	-77.786%
2026-04-15	68.8100	68.9500	68.7500	68.7500	-1.786%	3	127	-79.273%
2026-04-14	70.0000	70.0000	70.0000	70.0000	-4.956%	1	128	-79.643%
2026-04-10	73.6500	73.6500	73.6500	73.6500	-3.914%	2	127	-80.652%
2026-04-09	76.8000	76.8000	76.6500	76.6500	-10.351%	2	125	-81.409%
2026-03-26	85.5000	85.5000	85.5000	85.5000	+0.945%	1	123	-83.333%
2026-03-25	84.7000	84.7000	84.7000	84.7000	-9.315%	1	123	-83.176%
2026-03-11	93.3600	93.4000	93.3600	93.4000	-0.320%	2	123	-84.743%
2026-03-10	93.7500	93.7500	93.7000	93.7000	-4.094%	8	122	-84.792%
2026-02-06	97.7000	97.7000	97.7000	97.7000	+5.679%	3	122	-85.415%
2026-02-04	92.4500	92.4500	92.4500	92.4500	+14.702%	22	119	-84.586%
2026-01-30	80.6000	80.6000	80.6000	80.6000	+8.699%	1	97	-82.320%
2026-01-29	74.8000	74.8000	74.1500	74.1500	-1.001%	45	97	-80.782%
2026-01-28	74.9000	74.9000	74.9000	74.9000	0.000%	25	52	-80.975%
2026-01-26	74.6800	74.9000	74.6800	74.9000	+4.755%	2	33	-80.975%
2026-01-23	71.5000	71.5000	71.5000	71.5000	-3.261%	26	33	-80.070%
2026-01-22	73.9100	73.9100	73.9100	73.9100	-3.700%	1	8	-80.720%
2026-01-21	74.5700	76.7500	74.5700	76.7500	-8.631%	2	9	-81.433%
2026-01-13	83.9600	84.3000	83.7400	84.0000	0.000%	14	7	-83.036%