Dark

AMD20271217P105
AMD Dec 17 2027 105.00 Put (AMD271217P00105000)
option OPRA

EOD

Jul 15, 2026

4.380.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.3800	4.3800	4.3800	4.3800	0.000%	1	1,185	0.000%
2026-07-14	4.3800	4.3800	4.3800	4.3800	-4.367%	1	1,185	0.000%
2026-07-13	4.9500	4.9500	3.3500	4.5800	-0.866%	4	1,186	-4.367%
2026-07-10	4.7700	4.7700	4.6200	4.6200	+3.356%	2	1,186	-5.195%
2026-07-09	5.5900	5.5900	4.4700	4.4700	-5.497%	2	1,186	-2.013%
2026-07-07	4.7300	4.7300	4.7300	4.7300	+1.720%	1	1,186	-7.400%
2026-06-30	4.6500	4.6500	4.6500	4.6500	+1.974%	1	1,187	-5.806%
2026-06-29	4.5600	4.5600	4.5600	4.5600	-4.403%	1	1,187	-3.947%
2026-06-26	4.7700	4.7700	4.7700	4.7700	-3.245%	1	1,188	-8.176%
2026-06-25	5.4300	5.4300	4.9300	4.9300	+1.232%	2	1,187	-11.156%
2026-06-24	5.5100	5.5100	4.8700	4.8700	-6.346%	2	1,187	-10.062%
2026-06-23	4.5100	5.2000	4.5100	5.2000	+5.477%	23	1,187	-15.769%
2026-06-22	5.4400	5.4400	4.7300	4.9300	+4.671%	13	1,177	-11.156%
2026-06-18	4.7100	4.7100	4.7100	4.7100	-9.597%	1	1,174	-7.006%
2026-06-17	5.2600	5.2600	4.3900	5.2100	+5.040%	4	1,174	-15.931%
2026-06-15	4.8000	5.1400	4.7800	4.9600	-3.876%	6	1,174	-11.694%
2026-06-12	5.1800	5.3500	5.0600	5.1600	-2.273%	51	1,171	-15.116%
2026-06-11	5.5300	5.7700	5.2800	5.2800	-2.941%	159	1,133	-17.045%
2026-06-10	5.6700	5.6800	5.4400	5.4400	+1.115%	3	1,018	-19.485%
2026-06-09	5.2600	6.0900	5.2600	5.3800	+11.387%	5	1,017	-18.587%
2026-06-08	4.8300	4.8300	4.8300	4.8300	-1.629%	1	1,016	-9.317%
2026-06-05	5.6900	5.6900	4.7600	4.9100	+2.935%	4	1,017	-10.794%
2026-06-04	4.7700	4.7700	4.7700	4.7700	+3.696%	1	1,017	-8.176%
2026-06-03	4.7300	4.9600	4.6000	4.6000	-3.967%	21	1,018	-4.783%
2026-06-02	5.0600	5.2200	4.7600	4.7900	-0.828%	26	1,013	-8.559%
2026-06-01	4.7900	4.8900	4.6200	4.8300	+0.207%	19	1,003	-9.317%
2026-05-29	4.4400	4.9700	4.4000	4.8200	+10.297%	6	997	-9.129%
2026-05-28	4.6700	4.7400	4.3600	4.3700	-9.897%	38	993	+0.229%
2026-05-27	5.0600	5.0600	4.5900	4.8500	+4.077%	25	975	-9.691%
2026-05-26	5.1700	5.2000	4.6100	4.6600	+0.648%	17	961	-6.009%
2026-05-22	5.9600	5.9600	4.4100	4.6300	-4.141%	515	783	-5.400%
2026-05-21	4.8100	4.9500	4.6900	4.8300	+6.154%	22	783	-9.317%
2026-05-20	4.0600	4.7500	4.0600	4.5500	-6.379%	39	783	-3.736%
2026-05-19	5.1600	5.2000	4.7600	4.8600	+1.250%	17	779	-9.877%
2026-05-18	4.5700	4.8000	4.2700	4.8000	+4.348%	24	779	-8.750%
2026-05-15	4.9700	6.5900	4.4000	4.6000	+6.236%	17	779	-4.783%
2026-05-14	4.4100	4.5000	4.3300	4.3300	-15.098%	6	780	+1.155%
2026-05-13	4.3700	5.1000	4.2000	5.1000	+17.241%	5	792	-14.118%
2026-05-12	4.2800	4.7300	4.2600	4.3500	0.000%	23	792	+0.690%
2026-05-11	4.2000	4.3500	3.8200	4.3500	+7.143%	15	792	+0.690%
2026-05-08	3.9200	4.1400	3.8700	4.0600	+1.500%	7	799	+7.882%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-1.235%	14	802	+9.500%
2026-05-06	3.9700	4.1800	3.9000	4.0500	-11.957%	5	802	+8.148%
2026-05-05	4.6000	4.6000	4.6000	4.6000	-8.000%	1	803	-4.783%
2026-05-04	5.0000	5.0000	5.0000	5.0000	+1.833%	1	803	-12.400%
2026-04-29	5.1900	5.1900	4.8500	4.9100	-6.476%	4	803	-10.794%
2026-04-28	5.2100	5.2500	5.2100	5.2500	+5.000%	2	803	-16.571%
2026-04-27	4.9100	5.2000	4.9100	5.0000	-9.910%	3	803	-12.400%
2026-04-24	5.1500	5.5500	5.1500	5.5500	-9.016%	56	803	-21.081%
2026-04-23	6.1000	6.1000	6.1000	6.1000	-1.929%	35	849	-28.197%
2026-04-22	6.2200	6.2200	6.2200	6.2200	-5.038%	1	853	-29.582%
2026-04-17	6.5000	6.5500	6.5000	6.5500	-0.456%	20	854	-33.130%
2026-04-16	6.6600	6.6600	6.5800	6.5800	-8.484%	2	854	-33.435%
2026-04-15	7.2200	7.2200	7.1900	7.1900	-4.133%	2	855	-39.082%
2026-04-14	7.5000	7.5000	7.5000	7.5000	-23.703%	2	857	-41.600%
2026-04-07	9.8300	9.8300	9.8300	9.8300	-3.910%	1	857	-55.443%
2026-04-01	10.2300	10.2300	10.2300	10.2300	-9.868%	1	857	-57.185%
2026-03-27	11.3700	11.4000	11.3500	11.3500	+5.581%	57	857	-61.410%
2026-03-24	10.6200	10.7500	10.6200	10.7500	+0.467%	4	914	-59.256%
2026-03-05	10.7000	10.7000	10.7000	10.7000	-7.838%	1	914	-59.065%
2026-03-04	11.6100	11.6100	11.6100	11.6100	-6.371%	1	914	-62.274%
2026-03-03	12.4000	12.4000	12.4000	12.4000	+22.894%	5	914	-64.677%
2026-02-11	10.2200	10.2200	10.0900	10.0900	+0.900%	2	914	-56.591%
2026-02-10	10.0000	10.1500	10.0000	10.0000	-5.660%	3	915	-56.200%
2026-02-06	10.7500	10.7500	10.6000	10.6000	-3.636%	16	916	-58.679%
2026-02-04	11.0000	11.0000	11.0000	11.0000	+41.935%	2	916	-60.182%
2026-02-02	8.3100	8.3100	7.7500	7.7500	-1.399%	5	914	-43.484%
2026-01-28	7.8600	7.8600	7.8600	7.8600	+0.769%	1	918	-44.275%
2026-01-27	7.8500	7.8500	7.8000	7.8000	+1.961%	21	917	-43.846%
2026-01-23	7.6500	7.6500	7.6500	7.6500	0.000%	1	921	-42.745%
2026-01-22	7.6000	7.6500	7.6000	7.6500	-1.290%	22	921	-42.745%
2026-01-21	7.9000	7.9500	7.7500	7.7500	-7.738%	14	931	-43.484%
2026-01-20	7.9500	8.4000	7.9500	8.4000	+3.067%	9	940	-47.857%
2026-01-16	8.0500	8.2000	8.0500	8.1500	-2.976%	6	946	-46.258%
2026-01-14	8.4000	8.4000	8.4000	8.4000	-4.000%	2	946	-47.857%
2026-01-12	8.7700	8.7700	8.7500	8.7500	-7.309%	2	948	-49.943%
2026-01-08	9.4400	9.4400	9.4400	9.4400	+1.505%	2	948	-53.602%
2026-01-07	9.3000	9.3000	9.3000	9.3000	-1.379%	1	946	-52.903%
2026-01-06	9.4500	9.4500	9.4300	9.4300	+6.916%	2	945	-53.552%
2026-01-02	8.7000	8.8200	8.6500	8.8200	-5.466%	3	946	-50.340%
2025-12-31	9.3300	9.3300	9.3300	9.3300	-0.214%	1	948	-53.055%
2025-12-29	9.3500	9.3500	9.3500	9.3500	+2.522%	1	948	-53.155%
2025-12-19	9.3800	9.3800	9.1200	9.1200	-10.676%	2	947	-51.974%
2025-12-12	10.2100	10.2100	10.2100	10.2100	+8.042%	10	945	-57.101%
2025-12-10	9.4500	9.4500	9.4500	9.4500	-4.061%	34	955	-53.651%
2025-12-05	9.8500	9.8500	9.8500	9.8500	-5.742%	30	934	-55.533%
2025-12-02	10.1300	10.4500	10.1300	10.4500	+4.187%	69	937	-58.086%
2025-12-01	10.0500	10.0500	10.0300	10.0300	-6.262%	21	958	-56.331%
2025-11-26	10.8500	10.8500	10.7000	10.7000	-7.359%	2	958	-59.065%
2025-11-24	11.5500	11.5500	11.5500	11.5500	-8.551%	1	958	-62.078%
2025-11-20	12.6300	12.6300	12.6300	12.6300	+23.220%	1	958	-65.321%
2025-11-18	10.2500	10.2500	10.2500	10.2500	+9.626%	1	957	-57.268%
2025-11-14	9.3000	9.3500	9.3000	9.3500	+5.530%	45	956	-53.155%
2025-11-12	8.8600	8.8600	8.8600	8.8600	-4.731%	1	965	-50.564%
2025-11-10	9.3000	9.3000	9.3000	9.3000	-5.102%	200	966	-52.903%
2025-11-06	10.0500	10.0500	9.8000	9.8000	+6.987%	3	806	-55.306%
2025-11-03	9.1700	9.1700	9.1600	9.1600	+4.091%	2	810	-52.183%
2025-10-30	8.8000	8.8000	8.8000	8.8000	+0.571%	1	810	-50.227%
2025-10-29	8.8000	8.8000	8.6500	8.7500	+1.744%	3	810	-49.943%
2025-10-28	8.6000	8.6000	8.6000	8.6000	-1.489%	1	809	-49.070%
2025-10-27	8.7300	8.7300	8.7300	8.7300	+5.181%	20	803	-49.828%
2025-10-24	8.3000	8.3000	8.3000	8.3000	-13.990%	1	803	-47.229%
2025-10-22	9.3000	9.6500	9.3000	9.6500	+1.579%	2	803	-54.611%
2025-10-16	8.8500	9.5000	8.8500	9.5000	+7.345%	2	802	-53.895%
2025-10-15	8.9000	8.9000	8.8500	8.8500	-2.533%	2	803	-50.508%
2025-10-13	9.3000	9.3000	9.0500	9.0800	-3.404%	9	804	-51.762%
2025-10-10	9.4000	9.4000	9.4000	9.4000	+13.253%	1	804	-53.404%
2025-10-09	8.2700	8.3000	8.2500	8.3000	+3.750%	13	804	-47.229%
2025-10-08	7.7900	8.2900	7.7000	8.0000	-3.614%	67	804	-45.250%
2025-10-07	7.7000	8.3000	7.7000	8.3000	+2.469%	78	887	-47.229%
2025-10-06	7.7000	8.1000	7.2000	8.1000	-26.697%	13	887	-45.926%
2025-10-03	11.0500	11.0500	11.0500	11.0500	+2.315%	1	890	-60.362%
2025-10-02	10.8000	10.8000	10.8000	10.8000	-5.263%	5	890	-59.444%
2025-09-29	11.4000	11.4000	11.4000	11.4000	-3.716%	1	890	-61.579%
2025-09-25	12.5000	12.5000	11.8400	11.8400	-0.084%	5	891	-63.007%
2025-09-24	11.8500	11.8500	11.8500	11.8500	+1.282%	4	893	-63.038%
2025-09-23	11.7000	11.7000	11.7000	11.7000	+0.862%	1	897	-62.564%
2025-09-22	11.6000	11.6000	11.6000	11.6000	-2.929%	5	898	-62.241%
2025-09-19	11.9000	12.0000	11.9000	11.9500	-3.629%	3	903	-63.347%
2025-09-18	13.1500	13.1500	12.3500	12.4000	+6.438%	11	902	-64.677%
2025-09-17	11.6500	11.6500	11.6500	11.6500	+0.431%	174	897	-62.403%
2025-09-16	11.7000	11.7000	11.5500	11.6000	0.000%	3	825	-62.241%
2025-09-15	11.7000	11.7000	11.6000	11.6000	-2.275%	14	825	-62.241%
2025-09-12	11.9500	11.9500	11.8700	11.8700	-2.864%	218	837	-63.100%
2025-09-11	11.7600	12.3000	11.7600	12.2200	+3.122%	32	1,037	-64.157%
2025-09-10	11.0000	11.8500	11.0000	11.8500	-2.709%	11	1,021	-63.038%
2025-09-09	12.5900	12.5900	12.1800	12.1800	-5.214%	12	1,025	-64.039%
2025-09-08	12.8000	12.8500	12.8000	12.8500	-1.608%	4	1,021	-65.914%
2025-09-05	12.2000	13.0800	12.2000	13.0600	+12.489%	221	1,018	-66.462%
2025-09-03	11.5800	11.6100	11.5800	11.6100	-2.845%	2	951	-62.274%
2025-09-02	12.0000	12.0000	11.9500	11.9500	+3.643%	215	949	-63.347%
2025-08-29	11.4000	11.5300	11.4000	11.5300	+6.759%	2	733	-62.012%
2025-08-28	10.8000	10.8000	10.8000	10.8000	-1.818%	10	733	-59.444%
2025-08-27	11.2000	11.2000	11.0000	11.0000	-1.345%	15	743	-60.182%
2025-08-26	11.2000	11.2000	11.1500	11.1500	-2.620%	12	753	-60.717%
2025-08-25	11.5000	11.5000	11.4500	11.4500	+2.415%	20	746	-61.747%
2025-08-22	11.1900	11.2100	11.0200	11.1800	-4.444%	43	736	-60.823%
2025-08-20	12.1500	12.2700	11.7000	11.7000	+3.540%	5	739	-62.564%
2025-08-19	10.7700	11.3200	10.7700	11.3000	+10.784%	120	735	-61.239%
2025-08-18	10.0700	10.3000	10.0700	10.2000	+0.493%	28	707	-57.059%
2025-08-15	10.1500	10.1500	10.1500	10.1500	+7.979%	1	695	-56.847%
2025-08-13	9.2500	9.5700	9.2500	9.4000	-6.188%	80	695	-53.404%
2025-08-12	10.1600	10.1600	10.0200	10.0200	-1.765%	3	684	-56.287%
2025-08-11	10.1600	10.2000	10.0000	10.2000	-1.449%	5	685	-57.059%
2025-08-08	10.1500	10.3500	10.1500	10.3500	-1.429%	21	687	-57.681%
2025-08-07	10.6500	10.6600	10.2500	10.5000	-7.895%	19	672	-58.286%
2025-08-06	11.5000	11.9000	11.1000	11.4000	+6.742%	28	674	-61.579%
2025-08-05	10.6800	10.6800	10.6800	10.6800	+2.692%	10	652	-58.989%
2025-08-04	10.4000	10.4000	10.4000	10.4000	-9.170%	3	642	-57.885%
2025-08-01	11.5500	11.5500	11.2500	11.4500	+13.930%	7	642	-61.747%
2025-07-31	9.8500	10.0500	9.8500	10.0500	-2.616%	21	637	-56.418%
2025-07-30	10.3000	10.3200	10.0800	10.3200	-0.769%	3	619	-57.558%
2025-07-29	10.0000	10.4000	10.0000	10.4000	+0.678%	4	620	-57.885%
2025-07-28	10.5000	10.5000	10.2800	10.3300	-6.516%	4	619	-57.599%
2025-07-25	11.2200	11.2200	11.0500	11.0500	-3.913%	126	620	-60.362%
2025-07-24	11.6000	11.6000	11.4800	11.5000	-5.815%	7	596	-61.913%
2025-07-23	12.2100	12.2100	12.2100	12.2100	+0.164%	1	591	-64.128%
2025-07-21	12.3500	12.3500	12.1800	12.1900	-2.167%	3	590	-64.069%
2025-07-17	12.6500	12.6500	12.4600	12.4600	-0.320%	290	591	-64.848%
2025-07-16	12.6000	13.0500	12.5000	12.5000	-1.652%	45	535	-64.960%
2025-07-15	12.7800	12.7800	12.4500	12.7100	-7.899%	106	505	-65.539%
2025-07-14	14.5000	14.5000	13.8000	13.8000	0.000%	3	413	-68.261%
2025-07-11	13.8000	13.8200	13.8000	13.8000	-2.817%	3	412	-68.261%
2025-07-10	14.3000	14.3000	14.2000	14.2000	-5.898%	14	413	-69.155%
2025-07-09	14.9500	15.0900	14.9500	15.0900	-2.330%	3	409	-70.974%
2025-07-08	15.5000	15.5000	15.4500	15.4500	-4.512%	2	408	-71.650%
2025-07-07	16.1000	16.1800	16.1000	16.1800	+1.825%	6	408	-72.930%
2025-07-03	15.8900	15.8900	15.8900	15.8900	-1.914%	3	405	-72.435%
2025-07-01	16.2000	16.2000	16.2000	16.2000	+2.857%	1	405	-72.963%
2025-06-27	15.7500	15.7600	15.6500	15.7500	-0.505%	31	406	-72.190%
2025-06-26	16.0000	16.0000	15.8300	15.8300	-0.440%	2	404	-72.331%
2025-06-25	16.1400	16.1400	15.7100	15.9000	-5.131%	5	403	-72.453%
2025-06-24	17.0200	17.0200	16.7200	16.7600	-8.415%	28	406	-73.866%
2025-06-23	17.7300	18.3000	17.7300	18.3000	-0.705%	4	406	-76.066%
2025-06-20	17.7000	18.5000	17.7000	18.4300	-1.549%	14	406	-76.234%
2025-06-18	18.3300	18.7200	18.3300	18.7200	-0.637%	3	405	-76.603%
2025-06-17	18.4500	18.8400	18.4500	18.8400	+0.480%	3	405	-76.752%
2025-06-16	18.5000	18.7500	18.5000	18.7500	-9.856%	17	404	-76.640%
2025-06-13	21.3000	21.3000	20.8000	20.8000	+4.261%	6	395	-78.942%
2025-06-12	19.9800	19.9800	19.8500	19.9500	-0.250%	3	392	-78.045%
2025-06-11	19.4400	20.1000	19.4400	20.0000	+2.041%	5	393	-78.100%
2025-06-10	19.7000	19.7000	19.5000	19.6000	-2.000%	3	389	-77.653%
2025-06-09	20.0000	20.0000	20.0000	20.0000	-12.854%	1	390	-78.100%
2025-05-30	22.9500	22.9500	22.9500	22.9500	+3.378%	2	389	-80.915%
2025-05-29	22.2000	22.2000	22.2000	22.2000	+2.069%	1	388	-80.270%
2025-05-28	21.7500	21.7500	21.7500	21.7500	+0.462%	1	387	-79.862%
2025-05-27	21.7000	21.7000	21.5500	21.6500	-5.459%	182	387	-79.769%
2025-05-23	22.8000	22.9000	22.8000	22.9000	+6.810%	4	229	-80.873%
2025-05-21	21.9000	21.9000	21.4400	21.4400	-1.876%	2	229	-79.571%
2025-05-20	21.8500	21.8500	21.8500	21.8500	+0.924%	1	229	-79.954%
2025-05-19	21.6500	21.6500	21.6500	21.6500	+2.655%	2	228	-79.769%
2025-05-14	19.6300	21.0900	19.6000	21.0900	-3.257%	8	226	-79.232%
2025-05-13	22.6000	22.6000	21.7400	21.8000	-5.423%	12	228	-79.908%
2025-05-12	23.5000	23.5000	22.8200	23.0500	-9.961%	20	236	-80.998%
2025-05-09	25.6500	26.1000	25.6000	25.6000	+0.589%	36	224	-82.891%
2025-05-08	25.4500	25.4500	25.4500	25.4500	-3.048%	4	215	-82.790%
2025-05-05	26.2500	26.2500	26.2500	26.2500	-4.545%	4	219	-83.314%
2025-05-02	27.6000	27.6000	27.1000	27.5000	-3.169%	30	215	-84.073%
2025-05-01	27.2500	28.4000	27.2500	28.4000	-5.648%	60	224	-84.577%
2025-04-30	30.1000	30.1000	30.1000	30.1000	+5.503%	5	165	-85.449%
2025-04-25	28.5300	28.5300	28.5300	28.5300	-3.517%	4	169	-84.648%
2025-04-24	29.5700	29.5700	29.5700	29.5700	-2.280%	5	167	-85.188%
2025-04-23	29.9800	30.2600	29.9500	30.2600	-8.080%	5	162	-85.525%
2025-04-22	32.9300	32.9300	32.9200	32.9200	-5.020%	4	159	-86.695%
2025-04-21	34.0500	34.6600	34.0500	34.6600	+4.555%	4	155	-87.363%
2025-04-17	33.1500	33.1500	33.1500	33.1500	+10.981%	5	156	-86.787%
2025-04-14	29.3500	30.1000	29.1000	29.8700	-3.019%	10	156	-85.336%
2025-04-11	30.9600	30.9600	30.8000	30.8000	+0.719%	4	159	-85.779%
2025-04-10	30.5800	30.5800	30.5800	30.5800	+2.274%	1	157	-85.677%
2025-04-09	37.0900	37.0900	29.9000	29.9000	-6.708%	22	158	-85.351%
2025-04-08	32.0500	32.0500	32.0500	32.0500	-7.876%	2	139	-86.334%
2025-04-07	37.8500	37.8500	34.7900	34.7900	+7.013%	78	137	-87.410%
2025-04-04	33.1000	33.1000	32.5100	32.5100	+14.150%	14	59	-86.527%
2025-04-03	28.9300	28.9300	28.4800	28.4800	+10.473%	4	54	-84.621%
2025-04-02	25.7800	25.7800	25.7800	25.7800	-0.463%	25	50	-83.010%
2025-04-01	26.0700	26.4000	25.9000	25.9000	+5.585%	5	25	-83.089%
2025-03-28	24.5300	24.5300	24.5300	24.5300	+8.636%	2	26	-82.144%
2025-03-26	22.5500	22.5800	22.5500	22.5800	+3.912%	2	25	-80.602%
2025-03-24	23.0000	23.0000	21.7300	21.7300	-11.703%	5	23	-79.844%
2025-03-20	24.2000	24.6100	24.2000	24.6100	+0.449%	5	21	-82.202%
2025-03-18	24.5000	24.5000	24.5000	24.5000	+0.657%	1	23	-82.122%
2025-03-17	25.1800	25.5000	24.3400	24.3400	-8.324%	7	22	-82.005%
2025-03-14	26.4000	26.5500	26.4000	26.5500	-5.145%	30	19	-83.503%
2025-03-13	27.9900	27.9900	27.9900	27.9900	0.000%	8	0	-84.352%