Dark

AMD20271217P110
AMD Dec 17 2027 110.00 Put (AMD271217P00110000)
option OPRA

EOD

Sep 3, 2026

1.15-10.156%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1500	1.1500	1.1500	1.1500	-10.156%	1	729	0.000%
2026-09-02	1.2800	1.2800	1.2800	1.2800	-26.437%	1	729	-10.156%
2026-08-27	1.7400	1.7400	1.7400	1.7400	-5.435%	1	729	-33.908%
2026-08-25	1.9500	1.9500	1.8400	1.8400	-8.000%	7	729	-37.500%
2026-08-24	2.2200	2.2200	2.0000	2.0000	-10.714%	10	731	-42.500%
2026-08-21	2.2000	2.2400	2.2000	2.2400	-1.754%	5	733	-48.661%
2026-08-20	2.2800	2.2800	2.2800	2.2800	-8.434%	1	737	-49.561%
2026-08-19	2.4900	2.4900	2.4900	2.4900	-19.417%	1	737	-53.815%
2026-08-10	3.0900	3.0900	3.0900	3.0900	-9.118%	1	737	-62.783%
2026-08-06	3.4000	3.4000	3.4000	3.4000	-2.857%	1	737	-66.176%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-9.794%	1	737	-67.143%
2026-07-31	4.0900	4.0900	3.7600	3.8800	-18.316%	4	737	-70.361%
2026-07-22	4.7800	4.7800	4.7500	4.7500	-3.061%	4	737	-75.789%
2026-07-14	4.6000	4.9000	4.6000	4.9000	-16.949%	2	740	-76.531%
2026-07-07	5.9600	5.9600	5.9000	5.9000	+19.433%	4	741	-80.508%
2026-06-30	4.9400	4.9400	4.9400	4.9400	-2.372%	1	741	-76.721%
2026-06-29	4.8200	5.0600	4.8200	5.0600	-2.692%	2	741	-77.273%
2026-06-26	5.2100	5.2300	5.2000	5.2000	-5.626%	3	742	-77.885%
2026-06-25	5.2900	5.7600	5.2000	5.5100	-4.340%	9	742	-79.129%
2026-06-24	5.7400	5.7600	5.3000	5.7600	+4.348%	9	742	-80.035%
2026-06-23	6.4400	6.4400	5.3500	5.5200	+4.545%	18	742	-79.167%
2026-06-22	5.0300	5.4500	5.0300	5.2800	-8.492%	12	742	-78.220%
2026-06-18	5.2900	5.9500	5.2100	5.7700	+5.484%	7	742	-80.069%
2026-06-17	5.1800	5.9100	4.9200	5.4700	0.000%	13	742	-78.976%
2026-06-16	5.5500	5.5500	5.4700	5.4700	+1.484%	2	742	-78.976%
2026-06-15	6.3400	6.3400	4.9300	5.3900	-13.205%	4	742	-78.664%
2026-06-11	6.4600	6.4800	6.2100	6.2100	+3.673%	3	742	-81.481%
2026-06-10	6.6500	6.6500	5.9900	5.9900	-0.167%	2	742	-80.801%
2026-06-09	5.3900	6.0000	5.3900	6.0000	+3.627%	2	742	-80.833%
2026-06-08	5.3500	5.7900	5.2100	5.7900	+4.513%	32	742	-80.138%
2026-06-05	5.0300	5.7000	5.0300	5.5400	+8.203%	13	742	-79.242%
2026-06-04	5.1200	5.1200	5.1200	5.1200	+2.400%	1	743	-77.539%
2026-06-03	5.2000	5.2000	5.0000	5.0000	-4.762%	8	744	-77.000%
2026-06-01	5.0100	5.2500	5.0100	5.2500	+6.491%	2	747	-78.095%
2026-05-29	4.9200	4.9300	4.9200	4.9300	-5.556%	2	746	-76.673%
2026-05-27	5.1300	5.2200	5.1300	5.2200	+5.455%	2	745	-77.969%
2026-05-26	5.0700	5.0700	4.9500	4.9500	+2.062%	3	745	-76.768%
2026-05-22	5.1400	5.2500	4.6300	4.8500	-19.167%	16	745	-76.289%
2026-05-21	5.0900	6.0000	4.8800	6.0000	+18.812%	93	786	-80.833%
2026-05-20	5.3600	5.3600	4.8700	5.0500	-5.607%	19	786	-77.228%
2026-05-19	5.3500	5.3500	5.3500	5.3500	+19.955%	1	785	-78.505%
2026-05-08	4.4400	4.4600	4.4400	4.4600	+0.905%	3	785	-74.215%
2026-05-06	4.7500	4.7500	4.3500	4.4200	-15.970%	22	787	-73.982%
2026-05-05	5.2600	5.2600	5.2600	5.2600	-4.364%	1	795	-78.137%
2026-04-30	5.8500	5.8500	5.4800	5.5000	-5.660%	9	794	-79.091%
2026-04-29	5.8300	5.8300	5.8300	5.8300	-6.869%	5	790	-80.274%
2026-04-28	6.2600	6.2600	6.2600	6.2600	+11.786%	1	790	-81.629%
2026-04-27	5.6000	5.6000	5.6000	5.6000	-5.565%	1	790	-79.464%
2026-04-24	6.2500	6.2500	5.9300	5.9300	-12.794%	5	1,089	-80.607%
2026-04-23	7.0000	7.0000	6.7700	6.8000	-6.849%	305	1,090	-83.088%
2026-04-21	7.3800	7.3800	7.3000	7.3000	-2.013%	2	919	-84.247%
2026-04-20	7.2000	7.4500	7.2000	7.4500	+3.472%	2	919	-84.564%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-4.000%	1	917	-84.028%
2026-04-16	7.4500	7.5000	7.4500	7.5000	-6.832%	2	917	-84.667%
2026-04-15	8.1500	8.1500	8.0500	8.0500	-5.294%	3	917	-85.714%
2026-04-14	8.5000	8.5000	8.5000	8.5000	-7.609%	5	916	-86.471%
2026-04-10	9.2000	9.2000	9.2000	9.2000	-3.564%	1	916	-87.500%
2026-04-09	9.5400	9.5400	9.5400	9.5400	-2.653%	2	917	-87.945%
2026-04-08	9.8000	9.8000	9.8000	9.8000	-12.500%	5	917	-88.265%
2026-04-07	10.8000	11.2000	10.8000	11.2000	-15.789%	52	919	-89.732%
2026-03-30	13.3000	13.3000	13.3000	13.3000	+3.744%	1	919	-91.353%
2026-03-27	12.8200	12.8200	12.8200	12.8200	+18.704%	1	920	-91.030%
2026-03-25	10.8500	10.8500	10.8000	10.8000	-13.253%	5	920	-89.352%
2026-03-09	12.6500	12.6500	12.4500	12.4500	+7.235%	10	916	-90.763%
2026-02-25	11.6100	11.6100	11.6100	11.6100	+1.397%	1	922	-90.095%
2026-02-24	11.4500	11.4500	11.4500	11.4500	-6.454%	1	922	-89.956%
2026-02-13	12.2600	12.2700	12.2400	12.2400	+6.713%	4	920	-90.605%
2026-02-09	11.3500	11.4700	11.3500	11.4700	-4.017%	2	920	-89.974%
2026-02-06	12.3000	12.3000	11.9500	11.9500	-11.020%	104	922	-90.377%
2026-02-05	13.2500	13.4300	13.2500	13.4300	+4.922%	3	908	-91.437%
2026-02-04	10.9700	12.8000	10.9700	12.8000	+34.031%	6	906	-91.016%
2026-02-03	9.5500	9.5500	9.5500	9.5500	+8.154%	10	906	-87.958%
2026-01-28	8.8000	8.8300	8.8000	8.8300	+0.341%	21	916	-86.976%
2026-01-27	8.8000	8.8000	8.8000	8.8000	+3.165%	11	923	-86.932%
2026-01-23	8.3200	8.5300	8.3200	8.5300	-1.954%	4	924	-86.518%
2026-01-22	8.7000	8.7000	8.7000	8.7000	+0.578%	1	920	-86.782%
2026-01-21	8.6500	8.7000	8.6500	8.6500	-8.466%	4	920	-86.705%
2026-01-20	9.0000	9.4500	9.0000	9.4500	+7.386%	5	922	-87.831%
2026-01-15	8.8000	8.8000	8.8000	8.8000	-7.368%	4	924	-86.932%
2026-01-14	9.5000	9.5000	9.5000	9.5000	-4.523%	2	928	-87.895%
2026-01-12	9.9500	9.9500	9.9500	9.9500	-3.398%	1	928	-88.442%
2026-01-05	10.3000	10.3000	10.3000	10.3000	+0.783%	20	928	-88.835%
2025-12-31	10.2300	10.2300	10.2200	10.2200	-0.777%	5	953	-88.748%
2025-12-26	10.2000	10.3000	10.2000	10.3000	+3.000%	300	953	-88.835%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-3.568%	1	814	-88.500%
2025-12-19	10.3700	10.3700	10.3700	10.3700	-8.634%	3	814	-88.910%
2025-12-17	11.3500	11.3500	11.3500	11.3500	+0.442%	1	817	-89.868%
2025-12-15	11.3000	11.3000	11.3000	11.3000	+6.604%	1	817	-89.823%
2025-12-10	10.6000	10.6000	10.6000	10.6000	-0.469%	11	816	-89.151%
2025-12-09	10.6000	10.6500	10.6000	10.6500	-2.740%	5	808	-89.202%
2025-12-08	10.9500	10.9500	10.9500	10.9500	-3.097%	5	809	-89.498%
2025-12-03	11.3000	11.3000	11.3000	11.3000	+1.073%	1	809	-89.823%
2025-12-01	11.2500	11.2500	11.1800	11.1800	-2.783%	21	809	-89.714%
2025-11-28	11.5000	11.5000	11.5000	11.5000	-14.498%	2	789	-90.000%
2025-11-25	13.4500	13.4500	13.4500	13.4500	+6.746%	1	787	-91.450%
2025-11-24	13.0400	13.0400	12.5500	12.6000	-14.286%	87	787	-90.873%
2025-11-21	14.7000	14.7000	14.7000	14.7000	+5.528%	1	782	-92.177%
2025-11-20	12.1500	13.9300	12.1500	13.9300	+11.529%	38	782	-91.744%
2025-11-19	11.9500	12.5000	11.9500	12.4900	+10.924%	4	764	-90.793%
2025-11-18	11.3000	12.2200	11.2600	11.2600	+1.900%	42	766	-89.787%
2025-11-17	11.0500	11.0500	11.0500	11.0500	+5.944%	1	768	-89.593%
2025-11-14	10.6000	10.6000	10.4300	10.4300	+5.141%	10	769	-88.974%
2025-11-12	9.9200	9.9200	9.9200	9.9200	-6.854%	7	779	-88.407%
2025-11-11	10.6500	10.6500	10.6500	10.6500	+0.852%	1	779	-89.202%
2025-11-10	10.6000	10.6000	10.5600	10.5600	+5.075%	7	779	-89.110%
2025-11-05	10.0500	10.0500	10.0500	10.0500	+4.688%	8	786	-88.557%
2025-10-29	9.4500	9.6000	9.4500	9.6000	-2.041%	3	790	-88.021%
2025-10-21	9.8000	9.8000	9.8000	9.8000	-2.488%	2	791	-88.265%
2025-10-15	9.8800	10.0500	9.8800	10.0500	-5.634%	2	792	-88.557%
2025-10-10	10.4600	10.6500	10.4500	10.6500	+13.904%	3	793	-89.202%
2025-10-09	9.3000	9.3500	9.3000	9.3500	0.000%	13	796	-87.701%
2025-10-07	8.7500	9.3500	8.7000	9.3500	-2.094%	124	730	-87.701%
2025-10-06	9.0000	9.5700	8.8100	9.5500	-22.358%	43	730	-87.958%
2025-10-02	12.4500	12.4500	12.3000	12.3000	-5.385%	28	770	-90.650%
2025-10-01	13.0000	13.0000	13.0000	13.0000	-5.317%	1	768	-91.154%
2025-09-25	13.7300	13.7300	13.7300	13.7300	+4.015%	2	767	-91.624%
2025-09-24	13.4000	13.5000	13.2000	13.2000	+0.763%	4	767	-91.288%
2025-09-23	13.1000	13.1000	13.1000	13.1000	-1.057%	2	767	-91.221%
2025-09-22	13.1700	13.2400	13.1700	13.2400	-1.194%	2	767	-91.314%
2025-09-19	13.6500	13.6500	13.4000	13.4000	-1.687%	33	769	-91.418%
2025-09-18	14.8000	14.8000	13.6300	13.6300	+2.481%	253	800	-91.563%
2025-09-17	13.5000	13.5500	13.3000	13.3000	-0.375%	163	1,048	-91.353%
2025-09-15	13.4500	13.4500	13.3500	13.3500	-3.261%	4	977	-91.386%
2025-09-11	13.7000	13.9000	13.7000	13.8000	+2.222%	8	981	-91.667%
2025-09-10	13.0000	13.5000	12.9000	13.5000	-2.174%	7	973	-91.481%
2025-09-09	14.2000	14.2000	13.8000	13.8000	-5.802%	3	973	-91.667%
2025-09-08	14.8000	14.8000	14.6500	14.6500	0.000%	15	970	-92.150%
2025-09-05	14.3000	14.6500	14.3000	14.6500	+13.127%	3	964	-92.150%
2025-09-04	12.9500	12.9500	12.9500	12.9500	-0.766%	6	963	-91.120%
2025-09-03	12.8500	13.0500	12.8500	13.0500	-3.333%	11	963	-91.188%
2025-09-02	13.5000	13.5000	13.5000	13.5000	+3.448%	1	962	-91.481%
2025-08-29	12.8600	13.0500	12.8600	13.0500	+1.953%	13	950	-91.188%
2025-08-26	12.6500	12.8000	12.6500	12.8000	-1.916%	6	944	-91.016%
2025-08-25	13.0300	13.0500	13.0300	13.0500	+3.162%	16	944	-91.188%
2025-08-22	12.5000	12.6500	12.5000	12.6500	-3.435%	8	945	-90.909%
2025-08-21	13.1500	13.1500	13.1000	13.1000	-2.602%	8	949	-91.221%
2025-08-20	13.1000	13.4500	13.1000	13.4500	+5.078%	25	941	-91.450%
2025-08-19	12.4800	12.8000	12.4800	12.8000	+11.888%	28	936	-91.016%
2025-08-18	11.5000	11.7000	11.4400	11.4400	+0.351%	53	937	-89.948%
2025-08-15	11.4000	11.5000	11.2000	11.4000	+1.333%	35	947	-89.912%
2025-08-14	10.7000	11.2500	10.7000	11.2500	+4.457%	14	916	-89.778%
2025-08-13	10.5000	10.7700	10.5000	10.7700	-7.554%	13	923	-89.322%
2025-08-11	11.3500	11.6500	11.3500	11.6500	-1.271%	537	931	-90.129%
2025-08-08	11.7500	11.8000	11.7000	11.8000	+0.085%	6	394	-90.254%
2025-08-07	12.0900	12.0900	11.7800	11.7900	-8.249%	9	394	-90.246%
2025-08-06	13.1000	13.5500	12.7800	12.8500	+8.439%	39	399	-91.051%
2025-08-05	12.1500	12.3000	11.8500	11.8500	+0.851%	4	368	-90.295%
2025-08-04	11.7500	11.8000	11.6900	11.7500	-10.578%	16	370	-90.213%
2025-08-01	13.3000	13.3000	12.5000	13.1400	+12.308%	17	362	-91.248%
2025-07-31	11.7000	11.7000	11.7000	11.7000	+1.299%	1	374	-90.171%
2025-07-30	11.5500	11.5500	11.5500	11.5500	+1.762%	1	374	-90.043%
2025-07-29	11.3100	11.4000	11.2000	11.3500	-4.057%	27	375	-89.868%
2025-07-28	11.9000	11.9000	11.6500	11.8300	-5.360%	69	362	-90.279%
2025-07-25	12.5600	12.5600	12.5000	12.5000	-3.101%	5	351	-90.800%
2025-07-24	13.1200	13.1200	12.9000	12.9000	-5.495%	17	353	-91.085%
2025-07-23	13.9000	13.9000	13.6500	13.6500	-6.186%	13	359	-91.575%
2025-07-22	14.5500	14.5500	14.5500	14.5500	+3.706%	1	359	-92.096%
2025-07-21	13.9000	14.0300	13.8500	14.0300	-2.025%	8	360	-91.803%
2025-07-18	14.3000	14.3200	14.2700	14.3200	+0.491%	14	362	-91.969%
2025-07-17	14.2500	14.2500	14.2500	14.2500	-0.904%	1	365	-91.930%
2025-07-16	14.2000	14.4400	14.2000	14.3800	+1.268%	10	366	-92.003%
2025-07-15	14.0000	14.5000	14.0000	14.2000	-9.091%	59	366	-91.901%
2025-07-14	16.0400	16.0400	15.4500	15.6200	+0.450%	23	359	-92.638%
2025-07-11	15.8000	15.8000	15.5300	15.5500	-2.385%	9	364	-92.605%
2025-07-10	16.1000	16.3900	15.8000	15.9300	-7.919%	35	370	-92.781%
2025-07-09	17.0000	17.3000	17.0000	17.3000	-0.973%	2	351	-93.353%
2025-07-08	17.5000	17.5000	17.4700	17.4700	-4.588%	10	353	-93.417%
2025-07-07	17.6500	18.5000	17.6500	18.3100	+2.750%	14	363	-93.719%
2025-07-03	17.8200	17.8200	17.8200	17.8200	-2.088%	2	349	-93.547%
2025-07-02	18.2000	18.2000	18.0900	18.2000	-1.887%	5	349	-93.681%
2025-07-01	18.2100	18.7100	18.2100	18.5500	+5.278%	19	344	-93.801%
2025-06-30	17.6000	17.7000	17.4800	17.6200	-0.620%	26	338	-93.473%
2025-06-27	17.6500	17.7300	17.4000	17.7300	-0.672%	3	323	-93.514%
2025-06-26	17.5500	17.9000	17.5500	17.8500	+0.450%	5	322	-93.557%
2025-06-25	18.0900	18.0900	17.7000	17.7700	-5.428%	30	321	-93.528%
2025-06-24	19.2700	19.2700	18.6900	18.7900	-7.347%	27	329	-93.880%
2025-06-23	19.7000	20.2800	19.7000	20.2800	-0.831%	3	334	-94.329%
2025-06-20	20.0000	20.4500	19.8800	20.4500	-3.172%	14	333	-94.377%
2025-06-18	21.0600	21.1200	20.8200	21.1200	+1.881%	11	328	-94.555%
2025-06-17	20.7100	20.7300	20.2000	20.7300	-0.528%	8	328	-94.452%
2025-06-16	22.0500	22.0500	20.7000	20.8400	-13.527%	29	330	-94.482%
2025-06-13	23.9500	24.1000	23.9500	24.1000	+7.064%	4	314	-95.228%
2025-06-12	22.7300	22.7300	22.5100	22.5100	+2.179%	2	312	-94.891%
2025-06-11	21.5700	22.0300	21.5700	22.0300	+0.778%	4	310	-94.780%
2025-06-10	22.0000	22.0000	21.6500	21.8600	-0.862%	18	310	-94.739%
2025-06-09	22.0500	22.0500	22.0500	22.0500	-4.255%	5	302	-94.785%
2025-06-06	23.0300	23.0300	23.0300	23.0300	-2.291%	2	297	-95.007%
2025-06-05	23.4000	23.5700	23.4000	23.5700	+2.791%	6	296	-95.121%
2025-06-04	22.9000	22.9300	22.9000	22.9300	-0.950%	7	292	-94.985%
2025-06-03	23.7500	23.7500	23.1500	23.1500	-3.942%	3	287	-95.032%
2025-06-02	24.5500	24.5500	24.1000	24.1000	-5.118%	4	287	-95.228%
2025-05-30	25.4000	25.4000	25.4000	25.4000	+2.834%	24	286	-95.472%
2025-05-29	24.6500	24.7000	24.6500	24.7000	+2.066%	2	274	-95.344%
2025-05-27	24.4300	24.4300	24.2000	24.2000	-5.098%	4	272	-95.248%
2025-05-23	26.0500	26.0500	25.5000	25.5000	+0.990%	16	268	-95.490%
2025-05-22	25.1600	25.2500	25.1600	25.2500	+0.398%	2	268	-95.446%
2025-05-21	23.8700	25.1500	23.8700	25.1500	+2.194%	3	267	-95.427%
2025-05-20	24.5700	24.6100	24.4000	24.6100	+5.622%	3	264	-95.327%
2025-05-16	23.4100	23.4200	23.3000	23.3000	-4.115%	30	263	-95.064%
2025-05-15	23.5000	24.3000	23.5000	24.3000	+3.404%	3	262	-95.267%
2025-05-14	22.0000	23.5100	22.0000	23.5000	-2.973%	17	259	-95.106%
2025-05-13	24.7000	24.7000	24.2200	24.2200	-4.833%	2	264	-95.252%
2025-05-12	25.6000	26.2000	25.4500	25.4500	-10.702%	17	266	-95.481%
2025-05-09	28.7000	28.8500	28.3500	28.5000	-1.042%	68	269	-95.965%
2025-05-08	28.7000	28.8000	28.7000	28.8000	-5.759%	2	267	-96.007%
2025-05-07	30.5600	30.5600	30.5600	30.5600	+3.769%	1	268	-96.237%
2025-05-05	29.5500	29.5500	29.1200	29.4500	-3.538%	6	267	-96.095%
2025-05-02	30.2800	30.5300	30.2500	30.5300	-2.460%	8	271	-96.233%
2025-05-01	30.6000	31.3000	30.6000	31.3000	-2.034%	2	273	-96.326%
2025-04-30	33.1500	33.1500	31.9500	31.9500	+1.268%	10	274	-96.401%
2025-04-28	31.0500	31.5500	31.0500	31.5500	0.000%	2	269	-96.355%
2025-04-25	31.6300	31.6300	31.4500	31.5500	-3.013%	38	267	-96.355%
2025-04-24	33.9900	33.9900	32.2500	32.5300	-11.144%	24	284	-96.465%
2025-04-22	36.6100	36.6100	36.6100	36.6100	+0.329%	2	274	-96.859%
2025-04-17	35.6700	36.4900	35.6700	36.4900	-1.378%	2	270	-96.848%
2025-04-16	36.8300	37.0000	36.8300	37.0000	+15.409%	6	270	-96.892%
2025-04-15	32.0600	32.0600	32.0600	32.0600	-3.376%	1	264	-96.413%
2025-04-14	33.0300	33.1800	33.0300	33.1800	-0.060%	8	263	-96.534%
2025-04-09	39.2000	39.9700	33.2000	33.2000	-18.327%	15	271	-96.536%
2025-04-08	35.8500	40.6500	34.5000	40.6500	+7.398%	5	260	-97.171%
2025-04-07	40.8000	40.8000	36.7900	37.8500	+6.830%	12	257	-96.962%
2025-04-04	36.2900	38.5000	34.4600	35.4300	+8.018%	448	245	-96.754%
2025-04-03	32.1500	32.8000	32.0400	32.8000	+13.377%	33	171	-96.494%
2025-04-01	28.9900	28.9900	28.9300	28.9300	-0.241%	7	138	-96.025%
2025-03-31	32.2000	32.2000	29.0000	29.0000	+2.401%	36	137	-96.034%
2025-03-28	28.3700	28.3700	28.3200	28.3200	+4.695%	12	141	-95.939%
2025-03-27	27.0800	27.0800	27.0500	27.0500	+5.664%	61	138	-95.749%
2025-03-26	25.2700	25.6000	25.2700	25.6000	+4.532%	6	77	-95.508%
2025-03-25	24.6100	24.7000	24.3800	24.4900	+2.212%	12	76	-95.304%
2025-03-24	25.7000	25.7000	23.9600	23.9600	-12.299%	35	83	-95.200%
2025-03-21	27.3200	27.3200	27.3200	27.3200	-1.372%	40	48	-95.791%
2025-03-18	27.7000	27.7000	27.7000	27.7000	+1.354%	1	28	-95.848%
2025-03-17	27.3300	27.3300	27.3300	27.3300	-7.356%	10	27	-95.792%
2025-03-14	29.3700	29.7500	29.3100	29.5000	0.000%	36	17	-96.102%