Dark

AMD20271217P125
AMD Dec 17 2027 125.00 Put (AMD271217P00125000)
option OPRA

EOD

Sep 3, 2026

1.64-7.865%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.6400	1.6400	1.6400	1.6400	-7.865%	1	825	0.000%
2026-09-02	1.7800	1.7800	1.7800	1.7800	-2.198%	1	824	-7.865%
2026-09-01	1.8200	1.8200	1.8200	1.8200	-19.111%	1	825	-9.890%
2026-08-27	2.2500	2.2500	2.2500	2.2500	-5.063%	1	825	-27.111%
2026-08-26	2.3700	2.3700	2.3700	2.3700	-0.420%	1	825	-30.802%
2026-08-25	2.4200	2.4200	2.3800	2.3800	-16.783%	2	824	-31.092%
2026-08-24	2.8500	2.8600	2.8300	2.8600	+1.418%	3	826	-42.657%
2026-08-21	3.1200	3.1200	2.8200	2.8200	-20.339%	5	826	-41.844%
2026-08-14	3.5400	3.5400	3.5400	3.5400	-8.052%	1	825	-53.672%
2026-08-13	3.8500	3.8500	3.8500	3.8500	+2.667%	3	824	-57.403%
2026-08-12	3.7400	3.7500	3.5000	3.7500	-5.063%	11	824	-56.267%
2026-08-10	4.1600	4.1600	3.9500	3.9500	-7.710%	2	824	-58.481%
2026-08-07	4.2800	4.2800	4.2800	4.2800	-19.700%	1	824	-61.682%
2026-08-05	5.3300	5.3300	5.3300	5.3300	+6.600%	10	824	-69.231%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-2.913%	30	814	-67.200%
2026-07-30	6.4000	6.4000	5.1500	5.1500	-21.374%	55	814	-68.155%
2026-07-15	6.5500	6.5500	6.4500	6.5500	-9.028%	100	804	-74.962%
2026-07-07	7.1900	7.2800	7.1900	7.2000	-3.485%	7	746	-77.222%
2026-07-06	6.9200	7.4600	6.9200	7.4600	+8.116%	3	748	-78.016%
2026-07-02	6.4700	6.9000	6.2300	6.9000	+12.745%	11	748	-76.232%
2026-06-30	7.2300	7.2300	5.9900	6.1200	-7.273%	19	748	-73.203%
2026-06-29	6.5400	6.6000	6.4900	6.6000	+1.538%	19	758	-75.152%
2026-06-26	6.5000	6.5000	6.5000	6.5000	-5.797%	3	766	-74.769%
2026-06-25	7.3100	7.3200	6.8900	6.9000	+1.025%	10	766	-76.232%
2026-06-24	6.9500	6.9600	6.7100	6.8300	-1.727%	8	770	-75.988%
2026-06-23	7.8000	7.8300	6.5700	6.9500	+9.105%	12	769	-76.403%
2026-06-22	7.1800	7.1800	6.3700	6.3700	-9.000%	7	766	-74.254%
2026-06-18	6.8200	7.2300	6.8000	7.0000	-3.047%	10	766	-76.571%
2026-06-17	7.3000	7.4500	6.7000	7.2200	+3.885%	42	766	-77.285%
2026-06-16	7.0300	7.0300	6.9500	6.9500	+8.934%	3	743	-76.403%
2026-06-15	7.1100	7.1400	6.3800	6.3800	-10.769%	17	742	-74.295%
2026-06-12	7.1500	7.6900	7.1500	7.1500	-3.898%	18	742	-77.063%
2026-06-11	7.9900	8.1600	7.3600	7.4400	-6.415%	16	734	-77.957%
2026-06-10	7.8500	8.7700	6.9900	7.9500	-5.357%	31	735	-79.371%
2026-06-09	8.3100	8.4700	7.0600	8.4000	+12.450%	27	743	-80.476%
2026-06-08	7.2200	7.4700	6.6800	7.4700	+7.174%	22	751	-78.046%
2026-06-05	7.0500	7.0500	6.5500	6.9700	+1.308%	21	760	-76.471%
2026-06-04	7.3300	7.3900	6.8600	6.8800	+1.926%	25	771	-76.163%
2026-06-03	6.9400	6.9700	6.5300	6.7500	+4.651%	26	770	-75.704%
2026-06-02	7.4300	7.4900	6.3900	6.4500	-3.008%	18	757	-74.574%
2026-06-01	6.7000	7.6400	6.3900	6.6500	+2.151%	33	753	-75.338%
2026-05-29	6.4000	6.7200	6.3600	6.5100	+0.930%	9	756	-74.808%
2026-05-28	6.5600	6.8300	6.4500	6.4500	-5.147%	6	751	-74.574%
2026-05-27	6.8300	6.9500	6.7300	6.8000	+2.256%	19	753	-75.882%
2026-05-26	6.8500	6.8500	6.5200	6.6500	-2.920%	21	754	-75.338%
2026-05-22	6.7400	7.1300	6.2300	6.8500	+0.735%	127	709	-76.058%
2026-05-21	6.9400	6.9400	6.7800	6.8000	+11.111%	107	710	-75.882%
2026-05-13	6.2300	6.2300	6.1200	6.1200	-2.857%	24	710	-73.203%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+10.915%	1	709	-73.968%
2026-05-06	5.6800	5.6800	5.6800	5.6800	-18.857%	4	709	-71.127%
2026-05-05	7.3200	7.3200	7.0000	7.0000	-3.448%	2	711	-76.571%
2026-05-01	7.2500	7.2500	7.2500	7.2500	-5.229%	1	712	-77.379%
2026-04-30	7.5500	7.6500	7.5500	7.6500	-11.047%	2	712	-78.562%
2026-04-28	8.6000	8.6000	8.6000	8.6000	+11.688%	1	711	-80.930%
2026-04-24	9.0000	9.0000	7.7000	7.7000	-17.735%	14	710	-78.701%
2026-04-23	9.5800	9.5800	9.3600	9.3600	-3.306%	27	710	-82.479%
2026-04-22	9.6800	9.6800	9.6800	9.6800	-7.810%	4	711	-83.058%
2026-04-20	10.4000	10.5000	10.4000	10.5000	+5.105%	2	711	-84.381%
2026-04-17	10.1000	10.2700	9.8000	9.9900	-5.487%	350	709	-83.584%
2026-04-16	10.3100	10.5700	10.3100	10.5700	-5.031%	42	560	-84.484%
2026-04-15	11.2000	11.4500	11.1300	11.1300	-12.224%	4	561	-85.265%
2026-04-10	12.6300	12.6800	12.6300	12.6800	-5.514%	25	563	-87.066%
2026-04-09	13.4200	13.4200	13.4200	13.4200	-2.754%	5	566	-87.779%
2026-04-08	13.2500	13.8000	13.2500	13.8000	-7.383%	10	571	-88.116%
2026-04-06	15.0000	15.0000	14.9000	14.9000	-6.289%	291	574	-88.993%
2026-04-01	15.9000	15.9000	15.9000	15.9000	-3.927%	5	695	-89.686%
2026-03-31	16.5500	16.5500	16.5500	16.5500	-1.488%	1	690	-90.091%
2026-03-26	16.6000	16.8000	16.6000	16.8000	+16.102%	3	690	-90.238%
2026-03-25	14.4700	14.4700	14.4700	14.4700	-10.291%	5	689	-88.666%
2026-03-23	16.1300	16.1300	16.1300	16.1300	-3.988%	5	694	-89.833%
2026-03-17	16.8000	16.8000	16.8000	16.8000	-2.098%	5	689	-90.238%
2026-03-10	16.6200	17.1600	16.6200	17.1600	-9.062%	4	689	-90.443%
2026-03-06	18.8700	18.8700	18.8700	18.8700	+15.483%	2	691	-91.309%
2026-02-25	16.3400	16.3400	16.3400	16.3400	-0.970%	1	690	-89.963%
2026-02-06	16.5500	16.7000	16.5000	16.5000	-12.234%	71	690	-90.061%
2026-02-05	18.8000	18.8000	18.8000	18.8000	+6.818%	1	631	-91.277%
2026-02-04	16.5800	17.6000	16.5800	17.6000	+42.510%	10	631	-90.682%
2026-01-27	12.3500	12.3500	12.3500	12.3500	+3.607%	15	634	-86.721%
2026-01-22	12.0000	12.0000	11.9000	11.9200	-0.418%	75	649	-86.242%
2026-01-21	12.0100	12.0500	11.9700	11.9700	-9.318%	3	674	-86.299%
2026-01-20	12.6000	13.2000	12.6000	13.2000	+3.529%	21	674	-87.576%
2026-01-15	12.0600	12.7500	12.0000	12.7500	-3.409%	10	675	-87.137%
2026-01-13	13.2000	13.2000	13.2000	13.2000	-11.111%	20	679	-87.576%
2025-12-29	14.8500	14.8500	14.8500	14.8500	+3.701%	1	699	-88.956%
2025-12-26	14.3200	14.3200	14.3200	14.3200	-13.474%	3	699	-88.547%
2025-12-17	15.8500	16.5500	15.8500	16.5500	+5.414%	5	702	-90.091%
2025-12-16	15.7000	15.7000	15.7000	15.7000	+7.682%	1	701	-89.554%
2025-12-10	14.5800	14.5800	14.5800	14.5800	-1.486%	6	700	-88.752%
2025-12-08	14.8000	14.8000	14.8000	14.8000	-5.431%	2	706	-88.919%
2025-12-04	15.6000	15.6500	15.6000	15.6500	-1.262%	2	704	-89.521%
2025-12-01	15.8500	15.8500	15.8500	15.8500	+0.190%	10	704	-89.653%
2025-11-28	15.8200	15.8200	15.8200	15.8200	-13.552%	3	714	-89.633%
2025-11-25	18.3600	18.3600	18.3000	18.3000	+7.647%	10	711	-91.038%
2025-11-24	17.8700	17.8700	17.0000	17.0000	-13.662%	21	701	-90.353%
2025-11-21	20.6500	20.6500	19.6900	19.6900	+5.860%	20	702	-91.671%
2025-11-20	18.6000	18.6000	18.6000	18.6000	+27.397%	1	693	-91.183%
2025-11-17	14.6000	14.6000	14.6000	14.6000	+0.275%	1	694	-88.767%
2025-11-14	14.1500	14.5600	14.1500	14.5600	-1.154%	11	693	-88.736%
2025-11-13	13.9000	14.7300	13.9000	14.7300	+9.517%	2	682	-88.866%
2025-11-12	12.8000	13.6000	12.8000	13.4500	-6.597%	40	682	-87.807%
2025-11-10	14.4800	14.5600	14.4000	14.4000	-10.392%	31	648	-88.611%
2025-11-07	15.8200	16.0700	15.8200	16.0700	+19.925%	2	624	-89.795%
2025-11-05	13.4000	13.4000	13.4000	13.4000	+0.075%	1	625	-87.761%
2025-11-04	13.6500	13.6500	13.3900	13.3900	-2.971%	11	626	-87.752%
2025-11-03	13.8000	13.8000	13.8000	13.8000	+6.977%	1	619	-88.116%
2025-10-29	12.8500	12.9000	12.8500	12.9000	-0.769%	3	619	-87.287%
2025-10-28	13.2000	13.2000	12.9000	13.0000	-1.515%	7	620	-87.385%
2025-10-27	13.2000	13.2000	13.2000	13.2000	0.000%	1	622	-87.576%
2025-10-24	12.6500	13.2000	12.6500	13.2000	-2.941%	7	622	-87.576%
2025-10-23	13.8500	13.8500	13.6000	13.6000	+1.115%	2	622	-87.941%
2025-10-22	13.4500	13.4500	13.4500	13.4500	+0.825%	1	622	-87.807%
2025-10-21	13.3400	13.3400	13.3400	13.3400	-0.075%	1	622	-87.706%
2025-10-20	13.3500	13.3500	13.3500	13.3500	-7.612%	1	623	-87.715%
2025-10-16	14.4500	14.4500	14.4500	14.4500	+5.861%	1	624	-88.651%
2025-10-15	13.5200	13.7900	13.5200	13.6500	-1.444%	21	625	-87.985%
2025-10-14	13.8800	13.8800	13.6500	13.8500	-0.360%	4	606	-88.159%
2025-10-13	13.9000	13.9000	13.9000	13.9000	-4.138%	20	608	-88.201%
2025-10-10	14.2500	14.5000	14.2500	14.5000	+12.403%	11	626	-88.690%
2025-10-09	12.9300	12.9300	12.9000	12.9000	+5.306%	11	636	-87.287%
2025-10-08	12.6900	12.6900	12.2500	12.2500	-7.895%	17	646	-86.612%
2025-10-07	12.3000	13.3000	12.3000	13.3000	-2.564%	101	642	-87.669%
2025-10-06	11.9500	13.6500	11.7500	13.6500	-26.296%	99	642	-87.985%
2025-10-03	18.1700	18.6400	18.1700	18.5200	+5.829%	9	643	-91.145%
2025-10-02	17.4500	17.5000	17.2500	17.5000	-6.417%	6	635	-90.629%
2025-09-30	18.7000	18.7000	18.7000	18.7000	-1.058%	1	639	-91.230%
2025-09-23	18.9000	18.9000	18.9000	18.9000	+0.800%	1	638	-91.323%
2025-09-22	18.4500	18.7500	18.4500	18.7500	-8.313%	4	637	-91.253%
2025-09-18	20.5000	20.5000	20.4500	20.4500	+7.068%	12	638	-91.980%
2025-09-17	18.6500	19.1000	18.6500	19.1000	+1.326%	2	626	-91.414%
2025-09-15	18.9200	18.9200	18.8200	18.8500	0.000%	7	625	-91.300%
2025-09-12	19.0000	19.0000	18.8500	18.8500	-3.581%	5	622	-91.300%
2025-09-11	19.5500	19.6000	19.5500	19.5500	+2.895%	7	624	-91.611%
2025-09-10	17.9900	19.0000	17.9900	19.0000	-2.813%	7	623	-91.368%
2025-09-09	20.2500	20.2500	19.3500	19.5500	-5.097%	4	627	-91.611%
2025-09-08	20.7700	20.7700	20.6000	20.6000	-0.435%	2	628	-92.039%
2025-09-05	20.0100	20.7000	19.8000	20.6900	+12.141%	31	627	-92.073%
2025-09-04	18.4500	18.4500	18.4500	18.4500	0.000%	290	615	-91.111%
2025-09-02	18.4500	18.4500	18.4500	18.4500	-0.270%	1	390	-91.111%
2025-08-29	17.5000	18.5000	17.5000	18.5000	+6.261%	5	391	-91.135%
2025-08-28	17.4100	17.4100	17.4100	17.4100	-1.248%	2	391	-90.580%
2025-08-27	17.7200	17.7200	17.6300	17.6300	-0.955%	3	391	-90.698%
2025-08-26	17.8000	17.8000	17.8000	17.8000	-2.891%	1	391	-90.787%
2025-08-25	18.3300	18.3300	18.3300	18.3300	+4.444%	1	391	-91.053%
2025-08-22	17.7400	17.7400	17.5400	17.5500	-3.465%	4	391	-90.655%
2025-08-21	18.1800	18.1800	18.1800	18.1800	-3.554%	1	388	-90.979%
2025-08-20	20.0000	20.0000	18.8500	18.8500	+6.920%	2	387	-91.300%
2025-08-19	17.5100	17.6800	17.5100	17.6300	+8.626%	5	387	-90.698%
2025-08-18	16.3000	16.3000	16.2300	16.2300	-0.062%	3	388	-89.895%
2025-08-15	16.2500	16.2500	16.2400	16.2400	+4.103%	4	387	-89.901%
2025-08-14	15.7600	15.7900	15.6000	15.6000	+2.767%	7	388	-89.487%
2025-08-13	15.0000	15.4700	14.8500	15.1800	-6.064%	34	393	-89.196%
2025-08-12	16.1600	16.1600	16.1600	16.1600	+2.149%	10	395	-89.851%
2025-08-11	15.8200	15.8200	15.8200	15.8200	-5.269%	1	395	-89.633%
2025-08-08	16.2500	16.7000	16.2500	16.7000	-0.595%	11	395	-90.180%
2025-08-07	17.2500	17.2500	16.8000	16.8000	-6.667%	10	400	-90.238%
2025-08-06	18.3400	19.0200	17.8800	18.0000	+9.356%	71	400	-90.889%
2025-08-04	16.4600	16.4600	16.4600	16.4600	-5.673%	1	447	-90.036%
2025-08-01	17.4500	17.4500	17.4500	17.4500	+9.063%	2	447	-90.602%
2025-07-31	15.7500	16.0000	15.7500	16.0000	-0.621%	11	447	-89.750%
2025-07-30	16.1000	16.1000	16.1000	16.1000	-1.227%	1	447	-89.814%
2025-07-29	15.9500	16.3000	15.5500	16.3000	-1.092%	60	448	-89.939%
2025-07-28	16.6600	16.6600	16.4000	16.4800	-6.735%	11	433	-90.049%
2025-07-25	18.0500	18.0500	17.6700	17.6700	-2.912%	110	436	-90.719%
2025-07-24	19.0000	19.0000	18.1400	18.2000	-5.258%	44	536	-90.989%
2025-07-23	19.3600	19.4000	19.1600	19.2100	-3.806%	17	549	-91.463%
2025-07-22	20.9500	20.9500	19.9700	19.9700	+3.633%	3	547	-91.788%
2025-07-21	19.5000	19.5000	19.2700	19.2700	-3.360%	2	547	-91.489%
2025-07-18	20.0000	20.0000	19.9400	19.9400	+1.735%	3	548	-91.775%
2025-07-17	19.6500	19.7500	19.6000	19.6000	-3.543%	27	548	-91.633%
2025-07-16	19.7500	20.3200	19.7500	20.3200	+2.626%	6	568	-91.929%
2025-07-15	21.0000	21.0000	19.5500	19.8000	-8.882%	444	565	-91.717%
2025-07-14	22.4300	22.6300	21.7000	21.7300	-0.321%	21	707	-92.453%
2025-07-11	22.2500	22.2500	21.6000	21.8000	-2.635%	8	706	-92.477%
2025-07-10	22.0500	22.4500	22.0500	22.3900	-4.723%	51	705	-92.675%
2025-07-09	23.7500	23.7500	23.5000	23.5000	-2.287%	6	675	-93.021%
2025-07-08	24.6400	24.6400	23.9000	24.0500	-3.992%	93	676	-93.181%
2025-07-07	24.9500	25.1000	24.9500	25.0500	+1.212%	5	675	-93.453%
2025-07-03	24.5000	24.7500	24.5000	24.7500	+0.121%	23	662	-93.374%
2025-07-02	24.7500	24.7500	24.7200	24.7200	-2.485%	9	662	-93.366%
2025-07-01	24.9100	25.9000	24.9100	25.3500	+4.364%	90	664	-93.531%
2025-06-30	24.0000	24.3000	24.0000	24.2900	-1.099%	9	579	-93.248%
2025-06-27	24.2300	24.5600	24.2000	24.5600	+1.070%	9	571	-93.322%
2025-06-26	24.3200	24.4400	24.2500	24.3000	-0.410%	8	568	-93.251%
2025-06-25	24.6700	24.8000	24.2000	24.4000	-4.613%	335	568	-93.279%
2025-06-24	26.0400	26.0700	25.5000	25.5800	-7.753%	32	249	-93.589%
2025-06-23	27.0000	27.7300	26.8300	27.7300	-0.502%	4	227	-94.086%
2025-06-20	27.1200	28.0100	27.1200	27.8700	-1.345%	12	227	-94.116%
2025-06-18	27.8300	28.2500	27.8300	28.2500	-1.431%	7	218	-94.195%
2025-06-17	27.5800	28.6600	27.4000	28.6600	+1.165%	10	218	-94.278%
2025-06-16	30.3000	30.3000	28.2000	28.3300	-10.940%	29	216	-94.211%
2025-06-13	31.9500	31.9500	31.8100	31.8100	+4.295%	6	201	-94.844%
2025-06-12	30.1000	30.5000	30.1000	30.5000	+1.667%	2	199	-94.623%
2025-06-11	30.0000	30.0000	30.0000	30.0000	+2.319%	1	197	-94.533%
2025-06-10	29.9000	29.9000	29.3000	29.3200	-1.478%	59	196	-94.407%
2025-06-09	29.8200	30.3600	29.7000	29.7600	-4.707%	49	141	-94.489%
2025-06-06	31.2300	31.2300	31.2300	31.2300	+0.096%	2	122	-94.749%
2025-06-05	31.2000	31.2000	31.2000	31.2000	+0.645%	1	121	-94.744%
2025-06-04	31.0000	31.0000	31.0000	31.0000	-1.587%	1	121	-94.710%
2025-06-03	32.1000	32.1000	31.5000	31.5000	-2.928%	5	121	-94.794%
2025-06-02	32.5000	32.5000	32.4500	32.4500	-1.667%	2	119	-94.946%
2025-05-29	33.0000	33.0000	33.0000	33.0000	+0.917%	1	118	-95.030%
2025-05-28	32.7100	32.7100	32.7000	32.7000	-7.887%	21	118	-94.985%
2025-05-23	35.5000	35.5000	35.5000	35.5000	+10.592%	2	97	-95.380%
2025-05-21	32.6000	32.6000	32.1000	32.1000	-1.473%	3	97	-94.891%
2025-05-19	32.5800	32.5800	32.5800	32.5800	+3.593%	1	95	-94.966%
2025-05-16	31.3800	31.4500	31.3800	31.4500	+1.780%	4	96	-94.785%
2025-05-14	30.2000	31.0000	30.0000	30.9000	-5.649%	29	94	-94.693%
2025-05-13	33.7000	33.7000	32.5500	32.7500	-5.072%	96	105	-94.992%
2025-05-12	34.5000	34.5000	34.5000	34.5000	-6.757%	2	71	-95.246%
2025-05-08	37.5000	37.5000	37.0000	37.0000	-8.867%	8	71	-95.568%
2025-05-07	40.0200	40.6000	40.0200	40.6000	+2.267%	5	75	-95.961%
2025-05-06	39.7000	39.7000	39.7000	39.7000	+0.634%	40	70	-95.869%
2025-05-05	39.4500	39.4500	39.4500	39.4500	-4.894%	1	30	-95.843%
2025-04-29	41.4800	41.4800	41.4800	41.4800	-1.120%	1	31	-96.046%
2025-04-25	41.9500	41.9500	41.9500	41.9500	-1.687%	2	32	-96.091%
2025-04-24	43.7200	43.7200	42.6700	42.6700	-1.569%	4	31	-96.157%
2025-04-23	43.4600	43.5400	43.2500	43.3500	-8.059%	4	29	-96.217%
2025-04-16	47.1500	47.1500	47.1500	47.1500	+12.530%	1	33	-96.522%
2025-04-15	41.9200	41.9200	41.8900	41.9000	-5.375%	4	32	-96.086%
2025-04-11	45.0000	45.0000	44.2800	44.2800	-3.739%	6	28	-96.296%
2025-04-10	46.0000	46.0000	46.0000	46.0000	-9.216%	1	26	-96.435%
2025-04-09	50.6700	50.6700	50.6700	50.6700	+4.045%	1	25	-96.763%
2025-04-07	51.5500	53.4500	48.7000	48.7000	+17.661%	16	24	-96.632%
2025-04-03	41.3900	41.3900	41.3900	41.3900	+9.642%	1	10	-96.038%
2025-04-02	37.7500	37.7500	37.7500	37.7500	-1.307%	1	9	-95.656%
2025-04-01	38.2500	38.2500	38.2500	38.2500	-2.249%	1	8	-95.712%
2025-03-31	39.1300	39.1300	39.1300	39.1300	+14.717%	1	7	-95.809%
2025-03-26	34.1100	34.1100	34.1100	34.1100	-4.667%	1	6	-95.192%
2025-03-20	35.7700	35.7800	35.7700	35.7800	-0.084%	2	5	-95.416%
2025-03-19	36.0600	36.0600	35.8100	35.8100	-7.801%	2	3	-95.420%
2025-03-14	38.8400	38.8400	38.8400	38.8400	0.000%	2	1	-95.778%