Dark

AMD20270917P300
AMD Sep 17 2027 300.00 Put (AMD270917P00300000)
option OPRA

EOD

Sep 3, 2026

21.27-1.070%(-0.23)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	22.3500	22.5000	21.2700	21.2700	-1.070%	25	5,356	0.000%
2026-09-02	23.0200	23.0200	21.5000	21.5000	-6.359%	10	5,352	-1.070%
2026-09-01	23.1400	23.1400	22.7300	22.9600	+7.040%	1,598	5,346	-7.361%
2026-08-31	22.6000	22.6000	21.4500	21.4500	-6.536%	317	6,544	-0.839%
2026-08-28	23.2500	23.2500	22.4200	22.9500	-3.450%	4	6,533	-7.320%
2026-08-27	23.7700	23.7700	23.7700	23.7700	+2.590%	1	6,530	-10.517%
2026-08-26	23.0000	23.2400	23.0000	23.1700	-2.483%	5	6,529	-8.200%
2026-08-25	24.6000	25.0000	23.7600	23.7600	-11.343%	1,007	6,531	-10.480%
2026-08-24	26.0000	27.8700	26.0000	26.8000	+3.715%	1,003	7,532	-20.634%
2026-08-21	25.8400	25.8400	25.8400	25.8400	-3.941%	1	6,529	-17.686%
2026-08-20	26.8000	27.6300	26.7500	26.9000	-4.100%	2,975	6,528	-20.929%
2026-08-19	28.0500	28.0500	28.0500	28.0500	+3.315%	3	3,830	-24.171%
2026-08-18	28.0000	28.0000	27.1500	27.1500	+9.036%	6	3,827	-21.657%
2026-08-17	25.2000	25.2000	24.9000	24.9000	-4.744%	3	3,826	-14.578%
2026-08-14	28.0000	28.0000	26.0100	26.1400	-3.720%	117	3,823	-18.630%
2026-08-13	27.3000	27.8000	27.1500	27.1500	-2.688%	48	3,802	-21.657%
2026-08-12	27.7000	27.9000	27.7000	27.9000	-4.778%	8	3,794	-23.763%
2026-08-11	31.3000	31.3000	29.3000	29.3000	-6.984%	3	3,786	-27.406%
2026-08-10	32.0100	32.0100	31.5000	31.5000	-3.522%	4	3,787	-32.476%
2026-08-07	33.0000	33.0000	32.6500	32.6500	-6.714%	2	3,789	-34.855%
2026-08-06	35.0000	35.0000	35.0000	35.0000	+0.143%	1	3,791	-39.229%
2026-08-05	36.1100	36.1100	34.9500	34.9500	+5.176%	24	3,790	-39.142%
2026-08-04	32.9500	33.2300	32.4500	33.2300	-7.179%	22	3,771	-35.992%
2026-08-03	35.9800	35.9800	35.8000	35.8000	+0.364%	1,001	3,752	-40.587%
2026-07-31	35.3000	35.6700	35.3000	35.6700	-3.255%	6	2,756	-40.370%
2026-07-30	36.8700	36.8700	36.8700	36.8700	-19.673%	1	2,760	-42.311%
2026-07-29	45.4000	47.6500	45.4000	45.9000	+5.058%	16	2,761	-53.660%
2026-07-28	46.0600	46.0600	43.3400	43.6900	+11.454%	4	2,748	-51.316%
2026-07-27	40.3900	42.5400	39.2000	39.2000	+4.953%	166	2,747	-45.740%
2026-07-24	37.9000	37.9000	36.9000	37.3500	+1.357%	15	2,629	-43.052%
2026-07-23	35.0500	36.8500	34.9000	36.8500	-7.296%	36	2,630	-42.280%
2026-07-20	39.1000	39.7500	38.9500	39.7500	-14.054%	15	2,594	-46.491%
2026-07-17	44.6200	46.2500	44.6200	46.2500	+10.487%	2	2,579	-54.011%
2026-07-16	39.8300	42.4200	39.8300	41.8600	+6.163%	162	2,577	-49.188%
2026-07-15	39.4300	39.4300	39.4300	39.4300	+10.603%	1	2,628	-46.056%
2026-07-14	35.6500	35.6500	35.4000	35.6500	-1.519%	7	2,627	-40.337%
2026-07-13	37.4300	37.4300	36.2000	36.2000	-3.001%	2	2,620	-41.243%
2026-07-10	37.3200	37.3200	37.3200	37.3200	-9.417%	2	2,620	-43.006%
2026-07-07	41.1000	41.2000	41.1000	41.2000	+12.722%	15	2,620	-48.374%
2026-07-06	35.9900	36.5500	35.6500	36.5500	-8.966%	118	2,605	-41.806%
2026-07-02	37.2000	40.1500	37.2000	40.1500	+20.246%	15	2,701	-47.024%
2026-06-30	35.0500	35.0500	33.3900	33.3900	-14.713%	32	2,701	-36.298%
2026-06-26	39.0500	39.1500	38.9800	39.1500	-0.886%	4	2,701	-45.670%
2026-06-25	40.1400	40.1400	39.1900	39.5000	-3.682%	4	2,701	-46.152%
2026-06-24	40.4500	41.0100	40.4000	41.0100	+1.510%	13	2,699	-48.135%
2026-06-23	40.2300	40.4000	40.2300	40.4000	+7.964%	5	2,698	-47.351%
2026-06-22	37.7000	38.7000	36.8000	37.4200	-3.257%	1,573	2,698	-43.159%
2026-06-15	38.1100	38.6800	38.1100	38.6800	-7.751%	2	1,209	-45.010%
2026-06-12	41.9300	41.9300	41.9300	41.9300	-9.341%	1	1,210	-49.273%
2026-06-11	47.4200	47.4200	46.2500	46.2500	-6.566%	39	1,209	-54.011%
2026-06-10	48.8200	49.6000	48.8200	49.5000	+11.236%	1,004	1,209	-57.030%
2026-06-08	44.0000	44.5000	44.0000	44.5000	-2.626%	3	211	-52.202%
2026-06-05	45.5500	45.7000	45.5500	45.7000	+17.390%	2	211	-53.457%
2026-06-04	41.6200	42.5000	38.9300	38.9300	-1.193%	41	211	-45.363%
2026-06-03	39.0500	39.4000	39.0500	39.4000	-2.716%	8	210	-46.015%
2026-06-02	42.0500	42.0500	40.5000	40.5000	-2.994%	4	215	-47.481%
2026-06-01	42.5000	42.5000	41.7500	41.7500	+3.086%	11	215	-49.054%
2026-05-29	39.6700	40.5000	39.6700	40.5000	0.000%	6	204	-47.481%
2026-05-28	41.9500	42.1100	40.5000	40.5000	-5.330%	13	198	-47.481%
2026-05-27	42.7800	42.7800	42.7800	42.7800	+1.374%	1	199	-50.281%
2026-05-26	42.5000	43.2000	42.2000	42.2000	-5.232%	26	200	-49.597%
2026-05-22	44.0000	44.5300	44.0000	44.5300	-6.450%	4	180	-52.234%
2026-05-21	47.6000	47.6000	47.6000	47.6000	+0.741%	1	179	-55.315%
2026-05-20	47.2500	47.2500	47.2500	47.2500	-5.424%	1	179	-54.984%
2026-05-18	49.9600	49.9600	49.9600	49.9600	+3.845%	1	177	-57.426%
2026-05-15	48.1100	48.1100	48.1100	48.1100	+2.449%	4	177	-55.789%
2026-05-12	46.9600	46.9600	46.9600	46.9600	+6.922%	2	181	-54.706%
2026-05-11	44.1500	44.2200	43.9200	43.9200	-2.357%	3	179	-51.571%
2026-05-08	46.0800	46.6500	44.9800	44.9800	-10.112%	8	178	-52.712%
2026-05-07	48.3500	50.0400	48.3000	50.0400	+5.237%	15	175	-57.494%
2026-05-06	44.3500	48.5000	44.3500	47.5500	-22.036%	164	172	-55.268%
2026-05-05	59.3900	60.9900	59.3900	60.9900	-3.190%	3	21	-65.125%
2026-05-04	62.0200	63.0000	62.0200	63.0000	+4.651%	3	21	-66.238%
2026-05-01	60.2000	60.2000	60.2000	60.2000	-5.077%	5	18	-64.668%
2026-04-30	64.4300	64.4300	63.4200	63.4200	-2.054%	6	18	-66.462%
2026-04-29	66.4700	66.4700	64.7500	64.7500	+0.872%	3	20	-67.151%
2026-04-27	63.8000	66.0000	63.8000	64.1900	+2.246%	20	22	-66.864%
2026-04-24	65.0100	65.0100	62.3200	62.7800	-14.608%	11	18	-66.120%
2026-04-23	73.9400	73.9400	71.9900	73.5200	-0.325%	14	18	-71.069%
2026-04-22	74.5500	75.2500	73.7600	73.7600	-7.045%	5	11	-71.163%
2026-04-21	79.3500	79.3500	79.3500	79.3500	-0.050%	2	9	-73.195%
2026-04-17	79.3900	79.3900	79.3900	79.3900	-2.349%	1	9	-73.208%
2026-04-16	80.1100	81.5100	80.1100	81.3000	-8.857%	3	8	-73.838%
2026-04-14	89.2000	89.2000	89.2000	89.2000	-25.636%	3	7	-76.155%
2026-02-04	119.9500	119.9500	119.9500	119.9500	+26.343%	4	4	-82.268%
2026-01-21	94.9400	94.9400	94.9400	94.9400	0.000%	4	4	-77.596%