Dark

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

EOD

Jul 15, 2026

6.55-9.028%(-0.65)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	6.5500	6.5500	6.4500	6.5500	-9.028%	100	804	0.000%
2026-07-07	7.1900	7.2800	7.1900	7.2000	-3.485%	7	746	-9.028%
2026-07-06	6.9200	7.4600	6.9200	7.4600	+8.116%	3	748	-12.198%
2026-07-02	6.4700	6.9000	6.2300	6.9000	+12.745%	11	748	-5.072%
2026-06-30	7.2300	7.2300	5.9900	6.1200	-7.273%	19	748	+7.026%
2026-06-29	6.5400	6.6000	6.4900	6.6000	+1.538%	19	758	-0.758%
2026-06-26	6.5000	6.5000	6.5000	6.5000	-5.797%	3	766	+0.769%
2026-06-25	7.3100	7.3200	6.8900	6.9000	+1.025%	10	766	-5.072%
2026-06-24	6.9500	6.9600	6.7100	6.8300	-1.727%	8	770	-4.100%
2026-06-23	7.8000	7.8300	6.5700	6.9500	+9.105%	12	769	-5.755%
2026-06-22	7.1800	7.1800	6.3700	6.3700	-9.000%	7	766	+2.826%
2026-06-18	6.8200	7.2300	6.8000	7.0000	-3.047%	10	766	-6.429%
2026-06-17	7.3000	7.4500	6.7000	7.2200	+3.885%	42	766	-9.280%
2026-06-16	7.0300	7.0300	6.9500	6.9500	+8.934%	3	743	-5.755%
2026-06-15	7.1100	7.1400	6.3800	6.3800	-10.769%	17	742	+2.665%
2026-06-12	7.1500	7.6900	7.1500	7.1500	-3.898%	18	742	-8.392%
2026-06-11	7.9900	8.1600	7.3600	7.4400	-6.415%	16	734	-11.962%
2026-06-10	7.8500	8.7700	6.9900	7.9500	-5.357%	31	735	-17.610%
2026-06-09	8.3100	8.4700	7.0600	8.4000	+12.450%	27	743	-22.024%
2026-06-08	7.2200	7.4700	6.6800	7.4700	+7.174%	22	751	-12.316%
2026-06-05	7.0500	7.0500	6.5500	6.9700	+1.308%	21	760	-6.026%
2026-06-04	7.3300	7.3900	6.8600	6.8800	+1.926%	25	771	-4.797%
2026-06-03	6.9400	6.9700	6.5300	6.7500	+4.651%	26	770	-2.963%
2026-06-02	7.4300	7.4900	6.3900	6.4500	-3.008%	18	757	+1.550%
2026-06-01	6.7000	7.6400	6.3900	6.6500	+2.151%	33	753	-1.504%
2026-05-29	6.4000	6.7200	6.3600	6.5100	+0.930%	9	756	+0.614%
2026-05-28	6.5600	6.8300	6.4500	6.4500	-5.147%	6	751	+1.550%
2026-05-27	6.8300	6.9500	6.7300	6.8000	+2.256%	19	753	-3.676%
2026-05-26	6.8500	6.8500	6.5200	6.6500	-2.920%	21	754	-1.504%
2026-05-22	6.7400	7.1300	6.2300	6.8500	+0.735%	127	709	-4.380%
2026-05-21	6.9400	6.9400	6.7800	6.8000	+11.111%	107	710	-3.676%
2026-05-13	6.2300	6.2300	6.1200	6.1200	-2.857%	24	710	+7.026%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+10.915%	1	709	+3.968%
2026-05-06	5.6800	5.6800	5.6800	5.6800	-18.857%	4	709	+15.317%
2026-05-05	7.3200	7.3200	7.0000	7.0000	-3.448%	2	711	-6.429%
2026-05-01	7.2500	7.2500	7.2500	7.2500	-5.229%	1	712	-9.655%
2026-04-30	7.5500	7.6500	7.5500	7.6500	-11.047%	2	712	-14.379%
2026-04-28	8.6000	8.6000	8.6000	8.6000	+11.688%	1	711	-23.837%
2026-04-24	9.0000	9.0000	7.7000	7.7000	-17.735%	14	710	-14.935%
2026-04-23	9.5800	9.5800	9.3600	9.3600	-3.306%	27	710	-30.021%
2026-04-22	9.6800	9.6800	9.6800	9.6800	-7.810%	4	711	-32.335%
2026-04-20	10.4000	10.5000	10.4000	10.5000	+5.105%	2	711	-37.619%
2026-04-17	10.1000	10.2700	9.8000	9.9900	-5.487%	350	709	-34.434%
2026-04-16	10.3100	10.5700	10.3100	10.5700	-5.031%	42	560	-38.032%
2026-04-15	11.2000	11.4500	11.1300	11.1300	-12.224%	4	561	-41.150%
2026-04-10	12.6300	12.6800	12.6300	12.6800	-5.514%	25	563	-48.344%
2026-04-09	13.4200	13.4200	13.4200	13.4200	-2.754%	5	566	-51.192%
2026-04-08	13.2500	13.8000	13.2500	13.8000	-7.383%	10	571	-52.536%
2026-04-06	15.0000	15.0000	14.9000	14.9000	-6.289%	291	574	-56.040%
2026-04-01	15.9000	15.9000	15.9000	15.9000	-3.927%	5	695	-58.805%
2026-03-31	16.5500	16.5500	16.5500	16.5500	-1.488%	1	690	-60.423%
2026-03-26	16.6000	16.8000	16.6000	16.8000	+16.102%	3	690	-61.012%
2026-03-25	14.4700	14.4700	14.4700	14.4700	-10.291%	5	689	-54.734%
2026-03-23	16.1300	16.1300	16.1300	16.1300	-3.988%	5	694	-59.392%
2026-03-17	16.8000	16.8000	16.8000	16.8000	-2.098%	5	689	-61.012%
2026-03-10	16.6200	17.1600	16.6200	17.1600	-9.062%	4	689	-61.830%
2026-03-06	18.8700	18.8700	18.8700	18.8700	+15.483%	2	691	-65.289%
2026-02-25	16.3400	16.3400	16.3400	16.3400	-0.970%	1	690	-59.914%
2026-02-06	16.5500	16.7000	16.5000	16.5000	-12.234%	71	690	-60.303%
2026-02-05	18.8000	18.8000	18.8000	18.8000	+6.818%	1	631	-65.160%
2026-02-04	16.5800	17.6000	16.5800	17.6000	+42.510%	10	631	-62.784%
2026-01-27	12.3500	12.3500	12.3500	12.3500	+3.607%	15	634	-46.964%
2026-01-22	12.0000	12.0000	11.9000	11.9200	-0.418%	75	649	-45.050%
2026-01-21	12.0100	12.0500	11.9700	11.9700	-9.318%	3	674	-45.280%
2026-01-20	12.6000	13.2000	12.6000	13.2000	+3.529%	21	674	-50.379%
2026-01-15	12.0600	12.7500	12.0000	12.7500	-3.409%	10	675	-48.627%
2026-01-13	13.2000	13.2000	13.2000	13.2000	-11.111%	20	679	-50.379%
2025-12-29	14.8500	14.8500	14.8500	14.8500	+3.701%	1	699	-55.892%
2025-12-26	14.3200	14.3200	14.3200	14.3200	-13.474%	3	699	-54.260%
2025-12-17	15.8500	16.5500	15.8500	16.5500	+5.414%	5	702	-60.423%
2025-12-16	15.7000	15.7000	15.7000	15.7000	+7.682%	1	701	-58.280%
2025-12-10	14.5800	14.5800	14.5800	14.5800	-1.486%	6	700	-55.075%
2025-12-08	14.8000	14.8000	14.8000	14.8000	-5.431%	2	706	-55.743%
2025-12-04	15.6000	15.6500	15.6000	15.6500	-1.262%	2	704	-58.147%
2025-12-01	15.8500	15.8500	15.8500	15.8500	+0.190%	10	704	-58.675%
2025-11-28	15.8200	15.8200	15.8200	15.8200	-13.552%	3	714	-58.597%
2025-11-25	18.3600	18.3600	18.3000	18.3000	+7.647%	10	711	-64.208%
2025-11-24	17.8700	17.8700	17.0000	17.0000	-13.662%	21	701	-61.471%
2025-11-21	20.6500	20.6500	19.6900	19.6900	+5.860%	20	702	-66.734%
2025-11-20	18.6000	18.6000	18.6000	18.6000	+27.397%	1	693	-64.785%
2025-11-17	14.6000	14.6000	14.6000	14.6000	+0.275%	1	694	-55.137%
2025-11-14	14.1500	14.5600	14.1500	14.5600	-1.154%	11	693	-55.014%
2025-11-13	13.9000	14.7300	13.9000	14.7300	+9.517%	2	682	-55.533%
2025-11-12	12.8000	13.6000	12.8000	13.4500	-6.597%	40	682	-51.301%
2025-11-10	14.4800	14.5600	14.4000	14.4000	-10.392%	31	648	-54.514%
2025-11-07	15.8200	16.0700	15.8200	16.0700	+19.925%	2	624	-59.241%
2025-11-05	13.4000	13.4000	13.4000	13.4000	+0.075%	1	625	-51.119%
2025-11-04	13.6500	13.6500	13.3900	13.3900	-2.971%	11	626	-51.083%
2025-11-03	13.8000	13.8000	13.8000	13.8000	+6.977%	1	619	-52.536%
2025-10-29	12.8500	12.9000	12.8500	12.9000	-0.769%	3	619	-49.225%
2025-10-28	13.2000	13.2000	12.9000	13.0000	-1.515%	7	620	-49.615%
2025-10-27	13.2000	13.2000	13.2000	13.2000	0.000%	1	622	-50.379%
2025-10-24	12.6500	13.2000	12.6500	13.2000	-2.941%	7	622	-50.379%
2025-10-23	13.8500	13.8500	13.6000	13.6000	+1.115%	2	622	-51.838%
2025-10-22	13.4500	13.4500	13.4500	13.4500	+0.825%	1	622	-51.301%
2025-10-21	13.3400	13.3400	13.3400	13.3400	-0.075%	1	622	-50.900%
2025-10-20	13.3500	13.3500	13.3500	13.3500	-7.612%	1	623	-50.936%
2025-10-16	14.4500	14.4500	14.4500	14.4500	+5.861%	1	624	-54.671%
2025-10-15	13.5200	13.7900	13.5200	13.6500	-1.444%	21	625	-52.015%
2025-10-14	13.8800	13.8800	13.6500	13.8500	-0.360%	4	606	-52.708%
2025-10-13	13.9000	13.9000	13.9000	13.9000	-4.138%	20	608	-52.878%
2025-10-10	14.2500	14.5000	14.2500	14.5000	+12.403%	11	626	-54.828%
2025-10-09	12.9300	12.9300	12.9000	12.9000	+5.306%	11	636	-49.225%
2025-10-08	12.6900	12.6900	12.2500	12.2500	-7.895%	17	646	-46.531%
2025-10-07	12.3000	13.3000	12.3000	13.3000	-2.564%	101	642	-50.752%
2025-10-06	11.9500	13.6500	11.7500	13.6500	-26.296%	99	642	-52.015%
2025-10-03	18.1700	18.6400	18.1700	18.5200	+5.829%	9	643	-64.633%
2025-10-02	17.4500	17.5000	17.2500	17.5000	-6.417%	6	635	-62.571%
2025-09-30	18.7000	18.7000	18.7000	18.7000	-1.058%	1	639	-64.973%
2025-09-23	18.9000	18.9000	18.9000	18.9000	+0.800%	1	638	-65.344%
2025-09-22	18.4500	18.7500	18.4500	18.7500	-8.313%	4	637	-65.067%
2025-09-18	20.5000	20.5000	20.4500	20.4500	+7.068%	12	638	-67.971%
2025-09-17	18.6500	19.1000	18.6500	19.1000	+1.326%	2	626	-65.707%
2025-09-15	18.9200	18.9200	18.8200	18.8500	0.000%	7	625	-65.252%
2025-09-12	19.0000	19.0000	18.8500	18.8500	-3.581%	5	622	-65.252%
2025-09-11	19.5500	19.6000	19.5500	19.5500	+2.895%	7	624	-66.496%
2025-09-10	17.9900	19.0000	17.9900	19.0000	-2.813%	7	623	-65.526%
2025-09-09	20.2500	20.2500	19.3500	19.5500	-5.097%	4	627	-66.496%
2025-09-08	20.7700	20.7700	20.6000	20.6000	-0.435%	2	628	-68.204%
2025-09-05	20.0100	20.7000	19.8000	20.6900	+12.141%	31	627	-68.342%
2025-09-04	18.4500	18.4500	18.4500	18.4500	0.000%	290	615	-64.499%
2025-09-02	18.4500	18.4500	18.4500	18.4500	-0.270%	1	390	-64.499%
2025-08-29	17.5000	18.5000	17.5000	18.5000	+6.261%	5	391	-64.595%
2025-08-28	17.4100	17.4100	17.4100	17.4100	-1.248%	2	391	-62.378%
2025-08-27	17.7200	17.7200	17.6300	17.6300	-0.955%	3	391	-62.847%
2025-08-26	17.8000	17.8000	17.8000	17.8000	-2.891%	1	391	-63.202%
2025-08-25	18.3300	18.3300	18.3300	18.3300	+4.444%	1	391	-64.266%
2025-08-22	17.7400	17.7400	17.5400	17.5500	-3.465%	4	391	-62.678%
2025-08-21	18.1800	18.1800	18.1800	18.1800	-3.554%	1	388	-63.971%
2025-08-20	20.0000	20.0000	18.8500	18.8500	+6.920%	2	387	-65.252%
2025-08-19	17.5100	17.6800	17.5100	17.6300	+8.626%	5	387	-62.847%
2025-08-18	16.3000	16.3000	16.2300	16.2300	-0.062%	3	388	-59.643%
2025-08-15	16.2500	16.2500	16.2400	16.2400	+4.103%	4	387	-59.667%
2025-08-14	15.7600	15.7900	15.6000	15.6000	+2.767%	7	388	-58.013%
2025-08-13	15.0000	15.4700	14.8500	15.1800	-6.064%	34	393	-56.851%
2025-08-12	16.1600	16.1600	16.1600	16.1600	+2.149%	10	395	-59.468%
2025-08-11	15.8200	15.8200	15.8200	15.8200	-5.269%	1	395	-58.597%
2025-08-08	16.2500	16.7000	16.2500	16.7000	-0.595%	11	395	-60.778%
2025-08-07	17.2500	17.2500	16.8000	16.8000	-6.667%	10	400	-61.012%
2025-08-06	18.3400	19.0200	17.8800	18.0000	+9.356%	71	400	-63.611%
2025-08-04	16.4600	16.4600	16.4600	16.4600	-5.673%	1	447	-60.207%
2025-08-01	17.4500	17.4500	17.4500	17.4500	+9.063%	2	447	-62.464%
2025-07-31	15.7500	16.0000	15.7500	16.0000	-0.621%	11	447	-59.063%
2025-07-30	16.1000	16.1000	16.1000	16.1000	-1.227%	1	447	-59.317%
2025-07-29	15.9500	16.3000	15.5500	16.3000	-1.092%	60	448	-59.816%
2025-07-28	16.6600	16.6600	16.4000	16.4800	-6.735%	11	433	-60.255%
2025-07-25	18.0500	18.0500	17.6700	17.6700	-2.912%	110	436	-62.932%
2025-07-24	19.0000	19.0000	18.1400	18.2000	-5.258%	44	536	-64.011%
2025-07-23	19.3600	19.4000	19.1600	19.2100	-3.806%	17	549	-65.903%
2025-07-22	20.9500	20.9500	19.9700	19.9700	+3.633%	3	547	-67.201%
2025-07-21	19.5000	19.5000	19.2700	19.2700	-3.360%	2	547	-66.009%
2025-07-18	20.0000	20.0000	19.9400	19.9400	+1.735%	3	548	-67.151%
2025-07-17	19.6500	19.7500	19.6000	19.6000	-3.543%	27	548	-66.582%
2025-07-16	19.7500	20.3200	19.7500	20.3200	+2.626%	6	568	-67.766%
2025-07-15	21.0000	21.0000	19.5500	19.8000	-8.882%	444	565	-66.919%
2025-07-14	22.4300	22.6300	21.7000	21.7300	-0.321%	21	707	-69.857%
2025-07-11	22.2500	22.2500	21.6000	21.8000	-2.635%	8	706	-69.954%
2025-07-10	22.0500	22.4500	22.0500	22.3900	-4.723%	51	705	-70.746%
2025-07-09	23.7500	23.7500	23.5000	23.5000	-2.287%	6	675	-72.128%
2025-07-08	24.6400	24.6400	23.9000	24.0500	-3.992%	93	676	-72.765%
2025-07-07	24.9500	25.1000	24.9500	25.0500	+1.212%	5	675	-73.852%
2025-07-03	24.5000	24.7500	24.5000	24.7500	+0.121%	23	662	-73.535%
2025-07-02	24.7500	24.7500	24.7200	24.7200	-2.485%	9	662	-73.503%
2025-07-01	24.9100	25.9000	24.9100	25.3500	+4.364%	90	664	-74.162%
2025-06-30	24.0000	24.3000	24.0000	24.2900	-1.099%	9	579	-73.034%
2025-06-27	24.2300	24.5600	24.2000	24.5600	+1.070%	9	571	-73.331%
2025-06-26	24.3200	24.4400	24.2500	24.3000	-0.410%	8	568	-73.045%
2025-06-25	24.6700	24.8000	24.2000	24.4000	-4.613%	335	568	-73.156%
2025-06-24	26.0400	26.0700	25.5000	25.5800	-7.753%	32	249	-74.394%
2025-06-23	27.0000	27.7300	26.8300	27.7300	-0.502%	4	227	-76.379%
2025-06-20	27.1200	28.0100	27.1200	27.8700	-1.345%	12	227	-76.498%
2025-06-18	27.8300	28.2500	27.8300	28.2500	-1.431%	7	218	-76.814%
2025-06-17	27.5800	28.6600	27.4000	28.6600	+1.165%	10	218	-77.146%
2025-06-16	30.3000	30.3000	28.2000	28.3300	-10.940%	29	216	-76.880%
2025-06-13	31.9500	31.9500	31.8100	31.8100	+4.295%	6	201	-79.409%
2025-06-12	30.1000	30.5000	30.1000	30.5000	+1.667%	2	199	-78.525%
2025-06-11	30.0000	30.0000	30.0000	30.0000	+2.319%	1	197	-78.167%
2025-06-10	29.9000	29.9000	29.3000	29.3200	-1.478%	59	196	-77.660%
2025-06-09	29.8200	30.3600	29.7000	29.7600	-4.707%	49	141	-77.991%
2025-06-06	31.2300	31.2300	31.2300	31.2300	+0.096%	2	122	-79.027%
2025-06-05	31.2000	31.2000	31.2000	31.2000	+0.645%	1	121	-79.006%
2025-06-04	31.0000	31.0000	31.0000	31.0000	-1.587%	1	121	-78.871%
2025-06-03	32.1000	32.1000	31.5000	31.5000	-2.928%	5	121	-79.206%
2025-06-02	32.5000	32.5000	32.4500	32.4500	-1.667%	2	119	-79.815%
2025-05-29	33.0000	33.0000	33.0000	33.0000	+0.917%	1	118	-80.152%
2025-05-28	32.7100	32.7100	32.7000	32.7000	-7.887%	21	118	-79.969%
2025-05-23	35.5000	35.5000	35.5000	35.5000	+10.592%	2	97	-81.549%
2025-05-21	32.6000	32.6000	32.1000	32.1000	-1.473%	3	97	-79.595%
2025-05-19	32.5800	32.5800	32.5800	32.5800	+3.593%	1	95	-79.896%
2025-05-16	31.3800	31.4500	31.3800	31.4500	+1.780%	4	96	-79.173%
2025-05-14	30.2000	31.0000	30.0000	30.9000	-5.649%	29	94	-78.803%
2025-05-13	33.7000	33.7000	32.5500	32.7500	-5.072%	96	105	-80.000%
2025-05-12	34.5000	34.5000	34.5000	34.5000	-6.757%	2	71	-81.014%
2025-05-08	37.5000	37.5000	37.0000	37.0000	-8.867%	8	71	-82.297%
2025-05-07	40.0200	40.6000	40.0200	40.6000	+2.267%	5	75	-83.867%
2025-05-06	39.7000	39.7000	39.7000	39.7000	+0.634%	40	70	-83.501%
2025-05-05	39.4500	39.4500	39.4500	39.4500	-4.894%	1	30	-83.397%
2025-04-29	41.4800	41.4800	41.4800	41.4800	-1.120%	1	31	-84.209%
2025-04-25	41.9500	41.9500	41.9500	41.9500	-1.687%	2	32	-84.386%
2025-04-24	43.7200	43.7200	42.6700	42.6700	-1.569%	4	31	-84.650%
2025-04-23	43.4600	43.5400	43.2500	43.3500	-8.059%	4	29	-84.890%
2025-04-16	47.1500	47.1500	47.1500	47.1500	+12.530%	1	33	-86.108%
2025-04-15	41.9200	41.9200	41.8900	41.9000	-5.375%	4	32	-84.368%
2025-04-11	45.0000	45.0000	44.2800	44.2800	-3.739%	6	28	-85.208%
2025-04-10	46.0000	46.0000	46.0000	46.0000	-9.216%	1	26	-85.761%
2025-04-09	50.6700	50.6700	50.6700	50.6700	+4.045%	1	25	-87.073%
2025-04-07	51.5500	53.4500	48.7000	48.7000	+17.661%	16	24	-86.550%
2025-04-03	41.3900	41.3900	41.3900	41.3900	+9.642%	1	10	-84.175%
2025-04-02	37.7500	37.7500	37.7500	37.7500	-1.307%	1	9	-82.649%
2025-04-01	38.2500	38.2500	38.2500	38.2500	-2.249%	1	8	-82.876%
2025-03-31	39.1300	39.1300	39.1300	39.1300	+14.717%	1	7	-83.261%
2025-03-26	34.1100	34.1100	34.1100	34.1100	-4.667%	1	6	-80.797%
2025-03-20	35.7700	35.7800	35.7700	35.7800	-0.084%	2	5	-81.694%
2025-03-19	36.0600	36.0600	35.8100	35.8100	-7.801%	2	3	-81.709%
2025-03-14	38.8400	38.8400	38.8400	38.8400	0.000%	2	1	-83.136%