Dark

AMD20271217P115
AMD Dec 17 2027 115.00 Put (AMD271217P00115000)
option OPRA

EOD

Jul 16, 2026

5.79+6.630%(+0.36)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.7900	5.7900	5.7900	5.7900	+6.630%	6	2,254	0.000%
2026-07-13	5.4300	5.4300	5.4300	5.4300	-2.162%	3	2,248	+6.630%
2026-07-08	5.5500	5.5500	5.5500	5.5500	-11.058%	1	2,248	+4.324%
2026-07-07	6.2500	6.4700	6.2400	6.2400	+9.091%	3	2,249	-7.212%
2026-07-06	5.7200	5.7200	5.7200	5.7200	+4.954%	1	2,250	+1.224%
2026-07-01	5.5000	5.5000	5.4500	5.4500	-3.880%	2	2,250	+6.239%
2026-06-26	5.6700	5.7000	5.6700	5.6700	-4.061%	13	2,252	+2.116%
2026-06-25	6.5000	6.5300	5.8800	5.9100	-0.337%	5	2,259	-2.030%
2026-06-24	6.2400	6.2400	5.6900	5.9300	-1.331%	22	2,258	-2.361%
2026-06-23	6.0600	6.0600	5.7500	6.0100	+4.340%	23	2,267	-3.661%
2026-06-22	5.8600	5.8900	5.6900	5.7600	-2.703%	5	2,276	+0.521%
2026-06-18	5.8600	5.9200	5.8300	5.9200	-2.791%	16	2,284	-2.196%
2026-06-17	6.3000	6.4900	5.9600	6.0900	+4.639%	5	2,284	-4.926%
2026-06-15	6.4300	6.6200	5.7500	5.8200	-8.346%	5	2,283	-0.515%
2026-06-12	6.1700	6.3500	6.1100	6.3500	+0.634%	4	2,283	-8.819%
2026-06-11	6.4700	6.7500	6.3100	6.3100	-4.394%	9	2,283	-8.241%
2026-06-10	6.5500	6.7300	6.5000	6.6000	+7.667%	16	2,280	-12.273%
2026-06-09	6.1900	6.1900	6.1300	6.1300	+1.997%	3	2,288	-5.546%
2026-06-08	5.9300	6.0100	5.9300	6.0100	+1.178%	3	2,289	-3.661%
2026-06-05	5.7800	6.1500	5.6500	5.9400	+1.538%	18	2,291	-2.525%
2026-06-04	6.0900	6.1300	5.8500	5.8500	+6.364%	3	2,298	-1.026%
2026-06-03	5.7800	5.7800	5.4700	5.5000	-9.390%	5	2,301	+5.273%
2026-06-02	6.1300	6.1900	5.9500	6.0700	+2.707%	14	2,302	-4.613%
2026-06-01	5.8300	5.9100	5.8300	5.9100	+3.684%	17	2,295	-2.030%
2026-05-29	5.6600	5.7000	5.3400	5.7000	0.000%	4	2,288	+1.579%
2026-05-28	5.7000	5.7000	5.7000	5.7000	+1.604%	1	2,285	+1.579%
2026-05-27	6.0000	6.0000	5.6100	5.6100	-0.532%	2	2,284	+3.209%
2026-05-26	5.6400	5.6400	5.6400	5.6400	0.000%	1	2,284	+2.660%
2026-05-22	6.2200	6.2200	5.4600	5.6400	-1.399%	16	2,276	+2.660%
2026-05-21	5.6800	6.0000	5.5100	5.7200	-4.667%	54	2,261	+1.224%
2026-05-20	5.6400	6.0000	5.4000	6.0000	+5.820%	28	2,261	-3.500%
2026-05-19	6.0500	6.0500	5.6700	5.6700	+5.981%	3	2,245	+2.116%
2026-05-07	5.3500	5.3500	5.3500	5.3500	+9.184%	1	2,245	+8.224%
2026-05-06	4.9000	4.9000	4.9000	4.9000	-19.672%	11	2,246	+18.163%
2026-05-01	6.1000	6.1000	6.1000	6.1000	-0.813%	1	2,237	-5.082%
2026-04-30	6.1700	6.1700	6.1500	6.1500	-6.818%	2	2,237	-5.854%
2026-04-29	6.4000	6.6000	6.4000	6.6000	+2.167%	2	2,236	-12.273%
2026-04-28	6.5000	6.5000	6.4600	6.4600	+0.155%	2	2,236	-10.372%
2026-04-27	6.5500	6.5500	6.3800	6.4500	+0.781%	301	2,536	-10.233%
2026-04-24	6.6000	6.6000	6.4000	6.4000	-15.119%	8	2,246	-9.531%
2026-04-23	7.3800	7.5400	7.3800	7.5400	-9.484%	2	2,248	-23.210%
2026-04-17	8.3300	8.3300	8.3300	8.3300	-2.459%	7	2,249	-30.492%
2026-04-16	8.8800	8.9000	8.5400	8.5400	-20.187%	6	2,249	-32.201%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-25.175%	2	2,249	-45.888%
2026-03-27	14.3700	14.6000	14.3000	14.3000	+5.926%	9	2,251	-59.510%
2026-03-26	13.5000	13.5000	13.5000	13.5000	+3.846%	1	2,252	-57.111%
2026-03-23	12.7000	13.0300	12.7000	13.0000	-4.762%	10	2,252	-55.462%
2026-03-19	13.6300	13.6500	13.6300	13.6500	+0.220%	2	2,248	-57.582%
2026-03-10	13.6200	13.6200	13.6200	13.6200	-3.404%	2	2,248	-57.489%
2026-03-06	14.1000	14.1000	14.1000	14.1000	+11.024%	1	2,250	-58.936%
2026-02-09	12.7000	12.7000	12.7000	12.7000	-4.869%	2	2,250	-54.409%
2026-02-06	13.4000	13.4000	13.3500	13.3500	-10.101%	11	2,252	-56.629%
2026-02-05	14.8500	14.8500	14.8500	14.8500	+4.211%	6	2,248	-61.010%
2026-02-04	13.2000	14.2500	13.2000	14.2500	+42.786%	102	2,247	-59.368%
2026-02-02	9.9800	9.9800	9.9800	9.9800	+1.320%	20	2,349	-41.984%
2026-01-27	9.9400	9.9400	9.8500	9.8500	-1.990%	32	2,349	-41.218%
2026-01-26	9.8500	10.1000	9.8500	10.0500	+6.349%	50	2,367	-42.388%
2026-01-23	9.4500	9.4500	9.4500	9.4500	-2.073%	1	2,323	-38.730%
2026-01-22	9.6500	9.6500	9.6500	9.6500	0.000%	1	2,324	-40.000%
2026-01-21	9.6500	9.6500	9.6500	9.6500	-5.854%	1	2,325	-40.000%
2026-01-16	10.2000	10.3000	10.1500	10.2500	+3.535%	8	2,330	-43.512%
2026-01-15	9.9000	10.0000	9.8500	9.9000	-6.604%	10	2,330	-41.515%
2026-01-14	11.0100	11.0100	10.6000	10.6000	-13.469%	103	2,336	-45.377%
2026-01-07	12.2800	12.4000	12.2500	12.2500	-0.163%	4	2,250	-52.735%
2026-01-06	12.2700	12.2700	12.2700	12.2700	+7.162%	2	2,250	-52.812%
2026-01-05	11.4500	11.4500	11.4500	11.4500	-0.866%	20	2,252	-49.432%
2025-12-31	11.5500	11.5500	11.5500	11.5500	-0.858%	1	2,252	-49.870%
2025-12-30	11.6500	11.6500	11.6500	11.6500	-2.101%	1	2,252	-50.300%
2025-12-29	11.9000	11.9000	11.9000	11.9000	+3.030%	1	2,253	-51.345%
2025-12-26	11.5000	11.5500	11.4500	11.5500	+0.873%	300	2,252	-49.870%
2025-12-24	11.4500	11.4500	11.4500	11.4500	-0.866%	1	2,023	-49.432%
2025-12-22	11.5800	11.5800	11.5500	11.5500	-0.431%	2	2,022	-49.870%
2025-12-19	11.8700	11.8700	11.6000	11.6000	-8.948%	4	2,022	-50.086%
2025-12-16	12.7400	12.7400	12.7400	12.7400	+1.920%	2	2,023	-54.553%
2025-12-15	12.5000	12.5000	12.5000	12.5000	-2.267%	1	2,021	-53.680%
2025-12-12	12.7900	12.7900	12.7900	12.7900	+6.583%	1	2,020	-54.730%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-2.041%	1	2,019	-51.750%
2025-12-08	12.2500	12.2500	12.2500	12.2500	-5.697%	1	2,018	-52.735%
2025-12-02	12.9900	12.9900	12.9900	12.9900	+1.484%	1	2,018	-55.427%
2025-12-01	12.8000	12.8000	12.8000	12.8000	-21.182%	1	2,019	-54.766%
2025-11-25	15.7500	16.2400	15.7500	16.2400	+42.456%	2	2,018	-64.347%
2025-11-13	11.4000	11.4000	11.4000	11.4000	-13.308%	1	2,016	-49.211%
2025-11-07	12.8000	13.1500	12.8000	13.1500	+13.853%	2	2,015	-55.970%
2025-10-31	11.5500	11.5500	11.5500	11.5500	+6.354%	1	2,016	-49.870%
2025-10-28	10.7800	10.8600	10.7800	10.8600	+0.092%	2	2,016	-46.685%
2025-10-27	10.8500	10.8500	10.8000	10.8500	+0.463%	4	2,016	-46.636%
2025-10-24	10.3500	10.8000	10.3500	10.8000	-4.846%	4	2,016	-46.389%
2025-10-23	11.3000	11.3500	11.3000	11.3500	-0.873%	2	2,014	-48.987%
2025-10-22	11.4500	11.4500	11.4500	11.4500	+5.239%	5	2,014	-49.432%
2025-10-20	10.8800	10.8800	10.8800	10.8800	-10.083%	1	2,014	-46.783%
2025-10-17	12.1000	12.1000	12.1000	12.1000	+1.681%	1	2,014	-52.149%
2025-10-16	11.3000	11.9000	11.3000	11.9000	+8.676%	202	2,014	-51.345%
2025-10-15	10.9500	10.9500	10.9500	10.9500	-2.145%	1	1,831	-47.123%
2025-10-14	11.1900	11.1900	11.1900	11.1900	-3.534%	2	1,830	-48.257%
2025-10-13	11.6000	11.6000	11.6000	11.6000	0.000%	1	1,830	-50.086%
2025-10-10	11.5500	12.0000	11.5500	11.6000	+11.538%	26	1,830	-50.086%
2025-10-09	10.4000	10.4000	10.4000	10.4000	+2.463%	20	1,830	-44.327%
2025-10-08	10.0000	10.1500	9.8800	10.1500	0.000%	118	1,830	-42.956%
2025-10-07	9.7000	10.1500	9.7000	10.1500	-5.669%	37	1,795	-42.956%
2025-10-06	9.3200	10.7600	9.3000	10.7600	-22.590%	21	1,795	-46.190%
2025-10-02	14.0500	14.0500	13.8500	13.9000	-5.442%	24	1,796	-58.345%
2025-10-01	14.6500	14.7000	14.6500	14.7000	-1.475%	201	1,796	-60.612%
2025-09-30	14.9200	14.9200	14.9200	14.9200	-2.547%	1	1,611	-61.193%
2025-09-25	15.3200	15.3200	15.3100	15.3100	+0.923%	10	1,611	-62.182%
2025-09-23	15.1700	15.1700	15.1700	15.1700	-1.494%	3	1,601	-61.833%
2025-09-19	15.4000	15.4000	15.4000	15.4000	-3.327%	5	1,598	-62.403%
2025-09-18	15.9200	15.9300	15.9200	15.9300	+1.594%	6	1,598	-63.653%
2025-09-11	15.6800	15.6800	15.6800	15.6800	+0.256%	1	1,592	-63.074%
2025-09-09	15.6400	15.6400	15.6400	15.6400	-4.634%	5	1,592	-62.980%
2025-09-08	16.5300	16.5300	16.3500	16.4000	-0.304%	72	1,589	-64.695%
2025-09-05	16.4000	16.4500	16.2500	16.4500	+13.448%	16	1,550	-64.802%
2025-09-04	15.1300	15.1300	14.5000	14.5000	-1.495%	16	1,535	-60.069%
2025-09-03	14.5500	14.7200	14.5500	14.7200	-0.541%	2	1,527	-60.666%
2025-09-02	15.2700	15.2700	14.8000	14.8000	+0.680%	3	1,527	-60.878%
2025-08-29	14.5700	14.7000	14.5700	14.7000	+2.439%	2	1,527	-60.612%
2025-08-26	14.3500	14.3500	14.3500	14.3500	-2.248%	1	1,527	-59.652%
2025-08-25	14.7000	14.7000	14.6800	14.6800	+0.548%	24	1,528	-60.559%
2025-08-22	14.6000	14.6000	14.6000	14.6000	-2.145%	144	1,504	-60.342%
2025-08-20	15.6000	15.6900	14.9000	14.9200	+4.045%	15	1,360	-61.193%
2025-08-19	13.8000	14.3500	13.7500	14.3400	+10.308%	4	1,362	-59.623%
2025-08-18	13.0500	13.1500	13.0000	13.0000	+1.167%	52	1,360	-55.462%
2025-08-15	12.8500	12.8500	12.8500	12.8500	+2.065%	1	1,353	-54.942%
2025-08-14	12.0800	12.5900	11.9000	12.5900	+4.917%	21	1,353	-54.011%
2025-08-13	12.3300	12.3500	11.8800	12.0000	-6.250%	74	1,355	-51.750%
2025-08-11	12.8000	12.8000	12.8000	12.8000	-3.832%	1	1,338	-54.766%
2025-08-08	12.8500	13.3600	12.8500	13.3100	-0.075%	7	1,339	-56.499%
2025-08-07	13.6900	13.7400	13.2500	13.3200	-13.506%	17	1,337	-56.532%
2025-08-06	14.6000	15.4000	14.6000	15.4000	+15.529%	3	1,329	-62.403%
2025-08-04	14.0400	14.0400	13.3300	13.3300	-6.783%	19	1,328	-56.564%
2025-08-01	14.5000	14.6500	14.3000	14.3000	+7.438%	15	1,342	-59.510%
2025-07-31	12.4500	13.3100	12.4000	13.3100	+3.984%	9	1,333	-56.499%
2025-07-30	12.8000	12.8000	12.8000	12.8000	+1.266%	6	1,337	-54.766%
2025-07-29	12.7500	12.7500	12.6400	12.6400	-5.318%	4	1,338	-54.193%
2025-07-28	12.5000	13.4000	12.2000	13.3500	-5.319%	56	1,341	-56.629%
2025-07-25	14.6500	14.6500	14.1000	14.1000	-4.858%	11	1,311	-58.936%
2025-07-24	15.1000	15.1000	14.6000	14.8200	-3.766%	10	1,311	-60.931%
2025-07-23	15.5700	15.5700	15.4000	15.4000	-3.750%	7	1,310	-62.403%
2025-07-22	16.0000	16.0000	16.0000	16.0000	+2.894%	3	1,310	-63.813%
2025-07-21	15.5200	15.5500	15.5200	15.5500	-3.236%	11	1,307	-62.765%
2025-07-18	16.1000	16.1000	15.9500	16.0700	+0.500%	16	1,307	-63.970%
2025-07-17	15.9800	15.9900	15.9000	15.9900	+0.251%	5	1,295	-63.790%
2025-07-15	15.8900	16.1300	15.8000	15.9500	-8.857%	110	1,294	-63.699%
2025-07-14	18.1500	18.1500	17.4500	17.5000	-1.297%	7	1,289	-66.914%
2025-07-11	18.1000	18.2600	17.7300	17.7300	-0.950%	14	1,288	-67.343%
2025-07-10	17.9000	18.1000	17.8500	17.9000	-6.771%	15	1,280	-67.654%
2025-07-09	19.2000	19.2000	19.2000	19.2000	-1.740%	1	1,267	-69.844%
2025-07-08	19.5400	19.5900	19.5300	19.5400	-5.146%	10	1,267	-70.368%
2025-07-07	20.0000	20.8600	20.0000	20.6000	+2.132%	104	1,267	-71.893%
2025-07-02	20.2500	20.2500	20.1700	20.1700	-2.513%	8	1,306	-71.294%
2025-07-01	21.0000	21.0000	20.6900	20.6900	+4.601%	16	1,299	-72.015%
2025-06-30	20.1800	20.2000	19.7800	19.7800	-1.297%	14	1,287	-70.728%
2025-06-27	19.5500	20.0400	19.5500	20.0400	+1.110%	21	1,285	-71.108%
2025-06-26	19.6500	19.8200	19.6500	19.8200	-1.442%	3	1,286	-70.787%
2025-06-25	20.0700	20.4500	19.7800	20.1100	-3.872%	313	1,286	-71.208%
2025-06-24	21.2900	21.2900	20.9100	20.9200	-7.963%	120	1,239	-72.323%
2025-06-23	21.9900	22.7300	21.9900	22.7300	-0.569%	4	1,227	-74.527%
2025-06-20	22.8500	22.8900	22.8500	22.8600	-1.039%	46	1,225	-74.672%
2025-06-18	22.8800	23.1000	22.8800	23.1000	-1.028%	3	1,221	-74.935%
2025-06-17	23.0700	23.3800	22.8400	23.3400	+0.517%	9	1,221	-75.193%
2025-06-16	25.6500	25.6500	23.1300	23.2200	-11.778%	17	1,220	-75.065%
2025-06-13	25.7600	26.7000	25.7600	26.3200	+2.572%	20	1,217	-78.002%
2025-06-12	25.6600	25.6600	25.6600	25.6600	+4.097%	2	1,216	-77.436%
2025-06-11	23.9300	24.6500	23.9300	24.6500	+1.649%	9	1,214	-76.511%
2025-06-10	24.3500	24.3600	24.0500	24.2500	-0.452%	225	1,214	-76.124%
2025-06-09	24.6400	25.0000	24.3600	24.3600	-5.946%	7	1,131	-76.232%
2025-06-06	25.7000	25.9000	25.7000	25.9000	-0.766%	6	1,131	-77.645%
2025-06-05	26.1000	26.1000	26.1000	26.1000	+1.359%	2	1,129	-77.816%
2025-06-03	26.3000	26.4000	25.7000	25.7500	-3.810%	7	1,127	-77.515%
2025-06-02	27.2500	27.2500	26.7300	26.7700	-4.153%	43	1,124	-78.371%
2025-05-30	28.0700	28.0700	27.9300	27.9300	+3.752%	4	1,105	-79.270%
2025-05-27	26.9000	26.9200	26.9000	26.9200	-3.720%	2	1,103	-78.492%
2025-05-22	28.1900	28.1900	27.7600	27.9600	-0.143%	704	1,103	-79.292%
2025-05-21	26.9300	28.0000	26.9300	28.0000	+1.339%	2	400	-79.321%
2025-05-20	27.0500	27.6500	27.0500	27.6300	+2.905%	14	398	-79.045%
2025-05-19	27.0500	27.0500	26.8500	26.8500	+2.677%	123	384	-78.436%
2025-05-16	26.3000	26.4100	26.1500	26.1500	-1.469%	46	282	-77.859%
2025-05-15	26.7000	26.7000	26.2000	26.5400	+1.959%	12	260	-78.184%
2025-05-14	24.5200	26.0900	24.5200	26.0300	-3.234%	26	249	-77.756%
2025-05-13	28.0000	28.0000	26.9000	26.9000	-5.779%	30	250	-78.476%
2025-05-12	28.7000	28.7000	28.2000	28.5500	-10.135%	159	232	-79.720%
2025-05-09	31.7700	31.7700	31.7700	31.7700	-5.727%	60	158	-81.775%
2025-05-07	32.5000	33.7000	32.5000	33.7000	-0.473%	11	128	-82.819%
2025-05-06	33.8600	33.8600	33.8600	33.8600	+0.594%	10	134	-82.900%
2025-05-02	33.4600	33.6600	33.3900	33.6600	-1.665%	6	126	-82.799%
2025-04-28	34.2300	34.2300	34.2300	34.2300	-1.468%	1	127	-83.085%
2025-04-25	35.0100	35.0100	34.6400	34.7400	-2.907%	14	128	-83.333%
2025-04-24	35.4500	35.7800	35.4500	35.7800	-10.055%	4	123	-83.818%
2025-04-22	40.1200	40.1200	39.7800	39.7800	-0.550%	2	122	-85.445%
2025-04-17	40.0000	40.0000	40.0000	40.0000	-0.744%	1	120	-85.525%
2025-04-16	40.3000	40.3000	40.3000	40.3000	+11.944%	4	120	-85.633%
2025-04-14	36.3700	36.3700	36.0000	36.0000	-18.293%	7	124	-83.917%
2025-04-09	43.5300	44.0600	43.5300	44.0600	-0.721%	8	117	-86.859%
2025-04-08	39.8500	45.8300	39.7400	44.3800	+5.919%	11	109	-86.954%
2025-04-07	43.9500	43.9500	39.8900	41.9000	+5.808%	97	105	-86.181%
2025-04-04	38.3800	40.0800	38.3800	39.6000	+10.460%	14	18	-85.379%
2025-04-03	35.8500	35.8500	35.8500	35.8500	+14.720%	2	11	-83.849%
2025-03-28	31.2000	31.2500	31.2000	31.2500	+3.821%	4	12	-81.472%
2025-03-27	30.1000	30.1000	30.1000	30.1000	+3.650%	1	10	-80.764%
2025-03-26	29.0400	29.0400	29.0400	29.0400	+6.296%	4	9	-80.062%
2025-03-24	27.5200	27.5200	27.3200	27.3200	-6.342%	3	5	-78.807%
2025-03-21	29.1700	29.1700	29.1700	29.1700	-5.721%	2	4	-80.151%
2025-03-19	30.9400	30.9400	30.9400	30.9400	+2.213%	1	3	-81.286%
2025-03-17	30.2700	30.2700	30.2700	30.2700	-5.701%	1	2	-80.872%
2025-03-14	32.1000	32.1000	32.1000	32.1000	0.000%	2	1	-81.963%