Dark

AMD20271217P135
AMD Dec 17 2027 135.00 Put (AMD271217P00135000)
option OPRA

Inactive

Aug 27, 2026

2.70-5.263%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.7200	2.7200	2.7000	2.7000	-5.263%	2	1,877	0.000%
2026-08-25	2.8500	2.8500	2.8500	2.8500	-17.151%	1	1,879	-5.263%
2026-08-21	3.4400	3.4400	3.4400	3.4400	-5.234%	1	1,879	-21.512%
2026-08-20	3.6300	3.6300	3.6300	3.6300	-6.923%	1	1,880	-25.620%
2026-08-17	3.9300	3.9300	3.9000	3.9000	-7.143%	2	1,879	-30.769%
2026-08-13	4.2000	4.2000	4.2000	4.2000	+3.704%	1	1,881	-35.714%
2026-08-12	4.0500	4.0500	4.0500	4.0500	-5.374%	1	1,880	-33.333%
2026-08-11	4.2800	4.2800	4.2800	4.2800	-14.400%	1	1,880	-36.916%
2026-08-10	4.9700	5.0000	4.9700	5.0000	-5.303%	8	1,879	-46.000%
2026-08-07	5.2500	5.2800	5.2500	5.2800	-7.042%	6	1,879	-48.864%
2026-08-06	5.8000	5.8000	5.4500	5.6800	-1.045%	18	1,878	-52.465%
2026-08-05	5.7400	5.7400	5.7400	5.7400	+2.500%	1	1,868	-52.962%
2026-08-04	5.6000	5.6000	5.6000	5.6000	-16.418%	1	1,867	-51.786%
2026-07-30	6.6200	6.7000	6.6200	6.7000	-9.214%	3	1,867	-59.701%
2026-07-24	7.3800	7.3800	7.3800	7.3800	+2.500%	2	1,867	-63.415%
2026-07-22	7.2000	7.2000	7.2000	7.2000	-15.986%	1	1,867	-62.500%
2026-07-07	8.6100	8.6100	8.5700	8.5700	+14.115%	4	1,868	-68.495%
2026-07-06	7.5100	7.5100	7.5100	7.5100	-7.284%	1	1,867	-64.048%
2026-07-02	7.4600	8.1000	7.3200	8.1000	+12.033%	12	1,865	-66.667%
2026-07-01	7.2300	7.2300	7.2300	7.2300	+0.837%	1	1,865	-62.656%
2026-06-30	6.9500	7.1700	6.9500	7.1700	-6.762%	3	1,865	-62.343%
2026-06-29	7.6800	7.7200	7.6200	7.6900	-1.030%	27	1,865	-64.889%
2026-06-25	8.1600	8.1600	7.7700	7.7700	-4.545%	6	1,865	-65.251%
2026-06-24	8.5800	8.6000	8.1400	8.1400	0.000%	10	1,865	-66.830%
2026-06-23	8.3600	8.6200	7.8900	8.1400	+4.092%	8	1,865	-66.830%
2026-06-22	7.8600	8.1300	7.8200	7.8200	-4.866%	3	1,865	-65.473%
2026-06-18	7.9400	9.1600	7.9400	8.2200	-0.605%	5	1,865	-67.153%
2026-06-17	8.0200	8.2700	7.9700	8.2700	+0.977%	20	1,865	-67.352%
2026-06-16	8.2800	8.2800	8.1900	8.1900	-2.500%	3	1,865	-67.033%
2026-06-12	8.4800	8.6000	8.4000	8.4000	-5.405%	16	1,866	-67.857%
2026-06-11	9.3300	9.4700	8.8800	8.8800	-2.845%	18	1,866	-69.595%
2026-06-10	9.3400	9.8500	7.7500	9.1400	+0.440%	34	1,866	-70.460%
2026-06-09	8.5000	10.2900	8.3200	9.1000	+8.722%	35	1,858	-70.330%
2026-06-08	9.2400	9.2700	8.0300	8.3700	+4.494%	21	1,857	-67.742%
2026-06-05	8.2600	8.7300	7.8400	8.0100	+0.376%	56	1,857	-66.292%
2026-06-04	8.0600	8.3500	7.9500	7.9800	+3.906%	36	1,857	-66.165%
2026-06-03	7.7000	7.8600	7.6800	7.6800	-2.662%	34	1,857	-64.844%
2026-06-02	8.0000	8.0000	7.8900	7.8900	+0.254%	2	1,857	-65.779%
2026-06-01	7.8700	7.8700	7.8700	7.8700	+3.010%	3	1,857	-65.693%
2026-05-29	7.8000	7.8000	7.6400	7.6400	+1.058%	2	1,857	-64.660%
2026-05-28	7.7700	7.9400	7.4200	7.5600	-8.475%	28	1,857	-64.286%
2026-05-27	7.9000	8.2600	7.8500	8.2600	+5.223%	20	1,857	-67.312%
2026-05-26	7.8200	8.1000	7.7100	7.8500	+1.290%	55	1,857	-65.605%
2026-05-22	7.5400	7.7500	7.5400	7.7500	-3.487%	23	1,871	-65.161%
2026-05-21	8.0700	8.1500	7.9100	8.0300	-0.864%	59	1,871	-66.376%
2026-05-20	8.0000	8.1000	8.0000	8.1000	+4.381%	8	1,871	-66.667%
2026-05-11	7.1500	7.7600	7.1500	7.7600	+6.301%	16	1,867	-65.206%
2026-05-08	7.3000	7.3000	7.3000	7.3000	+1.389%	5	1,857	-63.014%
2026-05-06	7.4000	7.4000	7.2000	7.2000	-22.912%	3	1,857	-62.500%
2026-05-04	9.3400	9.3400	9.3400	9.3400	+4.944%	810	1,857	-71.092%
2026-05-01	8.9000	8.9000	8.9000	8.9000	-7.292%	1	2,106	-69.663%
2026-04-27	9.8000	9.8000	9.6000	9.6000	-0.724%	33	2,106	-71.875%
2026-04-24	9.6700	9.6700	9.6700	9.6700	-15.913%	1	2,118	-72.079%
2026-04-23	11.5000	11.5000	11.5000	11.5000	-2.954%	15	2,119	-76.522%
2026-04-22	11.8000	11.8500	11.8000	11.8500	-6.027%	20	2,119	-77.215%
2026-04-20	12.3500	12.6100	12.3500	12.6100	+3.361%	50	2,131	-78.588%
2026-04-17	12.2000	12.2000	12.2000	12.2000	-2.400%	5	2,180	-77.869%
2026-04-16	12.9000	13.3000	12.5000	12.5000	-8.425%	20	2,180	-78.400%
2026-04-15	13.5500	13.6500	13.5500	13.6500	-10.374%	11	2,182	-80.220%
2026-04-10	15.4000	15.4000	15.2300	15.2300	-9.345%	328	2,181	-82.272%
2026-04-08	16.8000	16.8000	16.8000	16.8000	-7.692%	1	1,937	-83.929%
2026-04-07	18.2000	18.2000	18.2000	18.2000	+0.220%	1	1,937	-85.165%
2026-03-25	18.1600	18.1600	18.1600	18.1600	-8.283%	2	1,936	-85.132%
2026-03-23	19.6500	19.8000	19.6500	19.8000	-2.559%	1,000	1,934	-86.364%
2026-03-20	20.3200	20.3200	20.3200	20.3200	+1.448%	1	2,664	-86.713%
2026-03-18	20.0100	20.0300	20.0100	20.0300	-6.183%	2	2,663	-86.520%
2026-03-13	21.3500	21.3500	21.3500	21.3500	+4.401%	3	2,662	-87.354%
2026-03-10	20.4500	20.4500	20.4500	20.4500	-1.208%	3	2,659	-86.797%
2026-02-26	21.1000	21.1000	20.7000	20.7000	+3.242%	13	2,659	-86.957%
2026-02-25	20.0500	20.0500	20.0500	20.0500	+3.085%	10	2,659	-86.534%
2026-02-24	19.4500	19.4500	19.4500	19.4500	-7.776%	1	2,659	-86.118%
2026-02-20	21.0900	21.0900	21.0900	21.0900	+2.878%	5	2,659	-87.198%
2026-02-13	20.5000	20.5000	20.5000	20.5000	+0.392%	1	2,654	-86.829%
2026-02-12	20.4200	20.4200	20.4200	20.4200	+5.475%	2	2,654	-86.778%
2026-02-11	19.3600	19.3600	19.3600	19.3600	+0.781%	10	2,656	-86.054%
2026-02-09	19.2000	19.2100	19.2000	19.2100	-5.136%	2	2,646	-85.945%
2026-02-06	20.6500	20.6500	20.1000	20.2500	-5.374%	68	2,646	-86.667%
2026-02-04	20.2000	21.5000	20.2000	21.4000	+42.953%	52	2,606	-87.383%
2026-01-26	14.9700	14.9700	14.9700	14.9700	+5.200%	1	2,587	-81.964%
2026-01-23	14.2300	14.2300	14.2300	14.2300	-2.334%	6	2,587	-81.026%
2026-01-21	14.5700	14.5700	14.5700	14.5700	-6.000%	2	2,593	-81.469%
2026-01-20	15.5000	15.5000	15.5000	15.5000	-0.322%	6	2,595	-82.581%
2026-01-16	15.5500	15.5500	15.5500	15.5500	-2.813%	1	2,602	-82.637%
2026-01-13	16.6000	16.6000	16.0000	16.0000	-8.046%	16	2,602	-83.125%
2026-01-12	17.4000	17.4000	17.4000	17.4000	-0.968%	2	2,602	-84.483%
2026-01-09	17.5700	17.5700	17.5700	17.5700	-3.196%	1	2,604	-84.633%
2026-01-06	18.3900	18.3900	18.1500	18.1500	+7.907%	2	2,605	-85.124%
2026-01-05	16.8500	16.8500	16.8200	16.8200	+1.939%	3	2,608	-83.948%
2026-01-02	16.5000	16.5000	16.5000	16.5000	-4.070%	1	2,608	-83.636%
2025-12-24	17.2000	17.2000	17.2000	17.2000	-0.405%	1	2,608	-84.302%
2025-12-22	17.2700	17.2700	17.2700	17.2700	-10.146%	3	2,608	-84.366%
2025-12-18	19.2200	19.2200	19.2200	19.2200	-4.378%	2	2,605	-85.952%
2025-12-17	20.0000	20.1000	20.0000	20.1000	+10.744%	3	2,603	-86.567%
2025-12-08	18.0000	18.1500	18.0000	18.1500	+0.945%	3	2,604	-85.124%
2025-12-02	17.9800	17.9800	17.9800	17.9800	-6.110%	1	2,603	-84.983%
2025-11-28	19.1500	19.1500	19.1500	19.1500	-5.292%	1	2,604	-85.901%
2025-11-26	20.2200	20.2200	20.2200	20.2200	-1.125%	2	2,603	-86.647%
2025-11-24	20.4500	20.4500	20.4500	20.4500	-16.120%	1	2,603	-86.797%
2025-11-21	24.3800	24.3800	24.3800	24.3800	+30.724%	1	2,604	-88.925%
2025-11-19	18.4500	18.6500	18.4500	18.6500	-4.359%	10	2,605	-85.523%
2025-11-18	19.7200	19.7200	19.3500	19.5000	+11.748%	12	2,595	-86.154%
2025-11-17	16.9000	17.5500	16.9000	17.4500	0.000%	14	2,587	-84.527%
2025-11-13	17.4500	17.4500	17.4500	17.4500	+9.063%	2	2,575	-84.527%
2025-11-12	16.0000	16.0000	16.0000	16.0000	-8.362%	10	2,587	-83.125%
2025-11-11	17.7000	17.7000	16.7000	17.4600	+0.867%	21	2,587	-84.536%
2025-11-10	17.3100	17.3100	17.3100	17.3100	-10.681%	1	2,577	-84.402%
2025-11-07	18.9000	19.3800	18.9000	19.3800	+7.072%	5	2,578	-86.068%
2025-11-06	18.1000	18.1000	18.1000	18.1000	+10.366%	10	2,583	-85.083%
2025-11-04	16.4000	16.4000	16.4000	16.4000	-0.304%	6	2,573	-83.537%
2025-11-03	16.7000	16.7000	16.4500	16.4500	+7.166%	7	2,566	-83.587%
2025-10-30	15.5000	15.5000	15.3500	15.3500	-0.325%	3	2,566	-82.410%
2025-10-29	15.4500	15.6000	15.4000	15.4000	-2.532%	8	2,569	-82.468%
2025-10-28	15.8000	15.8000	15.8000	15.8000	-0.063%	2	2,570	-82.911%
2025-10-27	15.5000	15.8100	15.5000	15.8100	-0.566%	2	2,572	-82.922%
2025-10-24	15.4000	15.9000	15.4000	15.9000	-3.049%	6	2,572	-83.019%
2025-10-23	16.9500	16.9500	16.4000	16.4000	-3.529%	3	2,567	-83.537%
2025-10-22	17.0500	17.0500	17.0000	17.0000	+5.133%	15	2,568	-84.118%
2025-10-21	15.9800	16.1700	15.9800	16.1700	+0.435%	3	2,568	-83.302%
2025-10-20	16.2000	16.2000	16.0500	16.1000	-6.395%	33	2,571	-83.230%
2025-10-17	17.6500	17.6500	17.2000	17.2000	+2.077%	19	2,558	-84.302%
2025-10-16	16.5100	16.8500	16.5100	16.8500	-1.289%	2	2,560	-83.976%
2025-10-15	16.9200	17.0700	16.9200	17.0700	+1.006%	2	2,562	-84.183%
2025-10-14	17.0000	17.0000	16.8000	16.9000	-2.874%	7	2,564	-84.024%
2025-10-13	17.4600	17.4600	17.4000	17.4000	-2.466%	22	2,566	-84.483%
2025-10-10	17.5700	17.8400	17.4500	17.8400	+14.139%	6	2,564	-84.865%
2025-10-09	15.2000	15.7300	15.2000	15.6300	+3.236%	3	2,563	-82.726%
2025-10-08	15.1100	15.1400	15.1100	15.1400	-7.457%	2	2,563	-82.166%
2025-10-07	15.3900	16.3600	15.3900	16.3600	-2.036%	42	2,585	-83.496%
2025-10-06	12.9000	16.7000	12.9000	16.7000	-23.570%	100	2,585	-83.832%
2025-10-02	21.8500	21.8500	21.8500	21.8500	-2.542%	2	2,614	-87.643%
2025-10-01	22.5000	22.5000	22.4200	22.4200	+0.224%	23	2,616	-87.957%
2025-09-29	22.5500	22.5500	22.3700	22.3700	-3.785%	4	2,638	-87.930%
2025-09-26	23.5000	23.5000	23.2500	23.2500	+0.780%	21	2,636	-88.387%
2025-09-25	23.0700	23.0700	23.0700	23.0700	+0.304%	2	2,615	-88.296%
2025-09-23	23.0000	23.0000	23.0000	23.0000	+2.222%	1	2,613	-88.261%
2025-09-22	22.5000	22.5000	22.5000	22.5000	-5.462%	10	2,612	-88.000%
2025-09-19	23.5800	23.8100	23.1000	23.8000	-1.977%	1,009	2,622	-88.655%
2025-09-18	25.3000	25.3100	24.2800	24.2800	+6.491%	17	1,674	-88.880%
2025-09-16	22.8000	22.8000	22.8000	22.8000	0.000%	1	1,659	-88.158%
2025-09-15	23.2400	23.2400	22.8000	22.8000	-4.202%	450	1,660	-88.158%
2025-09-11	23.8000	23.8000	23.8000	23.8000	+4.386%	1	1,262	-88.655%
2025-09-10	22.8200	22.8200	22.6000	22.8000	-4.403%	5	1,261	-88.158%
2025-09-09	23.8500	23.8500	23.8500	23.8500	-4.904%	1	1,260	-88.679%
2025-09-08	25.0700	25.3800	24.9200	25.0800	+1.333%	10	1,259	-89.234%
2025-09-05	24.1800	25.3500	24.1800	24.7500	+10.491%	52	1,254	-89.091%
2025-09-04	23.0000	23.0000	22.4000	22.4000	-0.223%	27	1,233	-87.946%
2025-09-03	22.5900	22.5900	22.2800	22.4500	-0.620%	21	1,231	-87.973%
2025-09-02	23.3700	23.3700	22.5900	22.5900	+0.400%	1,815	1,235	-88.048%
2025-08-29	22.3700	22.5000	22.3000	22.5000	+4.408%	18	475	-88.000%
2025-08-27	21.5500	21.5500	21.5500	21.5500	-2.045%	1	475	-87.471%
2025-08-26	21.6900	22.0000	21.6900	22.0000	-1.786%	16	487	-87.727%
2025-08-25	22.3300	22.4000	22.3300	22.4000	+0.674%	6	487	-87.946%
2025-08-21	22.2000	22.2500	22.2000	22.2500	-7.292%	149	485	-87.865%
2025-08-20	23.6500	24.0000	23.6500	24.0000	+12.412%	2	361	-88.750%
2025-08-19	21.0500	21.3500	21.0500	21.3500	+11.488%	21	362	-87.354%
2025-08-14	19.4100	19.4100	19.1500	19.1500	+2.957%	3	362	-85.901%
2025-08-13	18.3000	18.8100	18.2000	18.6000	-11.047%	14	364	-85.484%
2025-08-12	20.9100	20.9100	20.9100	20.9100	+6.142%	1	375	-87.088%
2025-08-11	19.7000	19.7000	19.7000	19.7000	-5.832%	30	374	-86.294%
2025-08-07	21.0700	21.0700	20.1300	20.9200	-6.314%	41	374	-87.094%
2025-08-06	22.5000	23.3400	21.9800	22.3300	+8.662%	22	371	-87.909%
2025-08-05	20.9000	20.9500	20.5500	20.5500	+1.381%	3	351	-86.861%
2025-08-04	20.3300	20.3300	20.2700	20.2700	+3.366%	2	353	-86.680%
2025-07-30	19.6100	19.6100	19.6100	19.6100	-0.960%	1	353	-86.232%
2025-07-29	19.3000	20.1500	19.3000	19.8000	-2.703%	19	354	-86.364%
2025-07-28	21.0000	21.0000	20.0000	20.3500	-5.656%	192	362	-86.732%
2025-07-25	21.7000	21.9000	21.5700	21.5700	-4.218%	111	384	-87.483%
2025-07-24	22.9000	22.9000	22.1800	22.5200	-2.889%	18	384	-88.011%
2025-07-23	23.7500	23.7500	23.1900	23.1900	-9.942%	110	380	-88.357%
2025-07-22	25.0400	25.7500	25.0400	25.7500	+8.558%	26	320	-89.515%
2025-07-21	23.9000	23.9000	23.5200	23.7200	-2.347%	28	296	-88.617%
2025-07-18	24.1700	24.5500	24.0500	24.2900	+1.547%	7	294	-88.884%
2025-07-17	23.7500	23.9200	23.7500	23.9200	-0.788%	13	293	-88.712%
2025-07-16	24.2100	24.7000	24.1100	24.1100	-1.107%	23	293	-88.801%
2025-07-15	24.2000	24.6000	23.8000	24.3800	-7.826%	84	293	-88.925%
2025-07-14	26.8500	26.8500	26.4500	26.4500	-0.151%	12	273	-89.792%
2025-07-11	26.4300	26.4900	26.4300	26.4900	-1.889%	6	272	-89.807%
2025-07-10	27.4700	27.5000	27.0000	27.0000	-6.412%	34	271	-90.000%
2025-07-09	28.4600	29.0000	28.4600	28.8500	-1.704%	28	244	-90.641%
2025-07-08	29.8500	29.8500	28.8500	29.3500	-3.327%	113	245	-90.801%
2025-07-07	30.3000	30.6300	30.2500	30.3600	-0.622%	27	133	-91.107%
2025-07-01	30.1000	31.2000	30.1000	30.5500	+3.175%	27	126	-91.162%
2025-06-27	29.0800	29.6100	28.5000	29.6100	+0.373%	6	131	-90.881%
2025-06-26	29.4300	29.5000	29.3800	29.5000	+0.683%	5	129	-90.847%
2025-06-25	29.8100	29.9800	29.3000	29.3000	-4.248%	11	127	-90.785%
2025-06-24	31.3600	31.3600	30.6000	30.6000	-5.497%	31	126	-91.176%
2025-06-20	32.1600	32.3800	32.1600	32.3800	-3.945%	8	123	-91.662%
2025-06-16	35.1300	35.1300	33.7100	33.7100	-3.960%	2	121	-91.991%
2025-06-11	35.1000	35.1000	35.1000	35.1000	-0.426%	14	120	-92.308%
2025-06-10	35.0500	35.2500	35.0000	35.2500	-1.947%	5	106	-92.340%
2025-06-09	35.9500	35.9500	35.9500	35.9500	-3.230%	25	101	-92.490%
2025-06-06	37.1500	37.1500	37.1500	37.1500	-3.506%	2	76	-92.732%
2025-06-05	38.5000	38.5000	38.5000	38.5000	+4.308%	1	76	-92.987%
2025-06-04	36.9100	36.9100	36.9100	36.9100	-4.650%	3	75	-92.685%
2025-05-27	38.7100	38.7100	38.7100	38.7100	-4.959%	1	78	-93.025%
2025-05-23	40.7300	40.7300	40.7300	40.7300	+5.245%	6	77	-93.371%
2025-05-15	38.4200	38.7000	38.4200	38.7000	+2.653%	5	77	-93.023%
2025-05-14	37.1900	37.7000	37.0000	37.7000	-3.333%	43	77	-92.838%
2025-05-13	39.0000	39.0000	39.0000	39.0000	-13.043%	10	49	-93.077%
2025-05-08	44.8500	44.8500	44.8500	44.8500	-4.351%	4	39	-93.980%
2025-05-07	46.8000	46.8900	46.8000	46.8900	-3.240%	2	35	-94.242%
2025-04-30	48.5200	48.5200	48.4600	48.4600	-2.827%	2	33	-94.428%
2025-04-24	49.8700	49.8700	49.8700	49.8700	-2.788%	3	33	-94.586%
2025-04-23	51.3000	51.3000	51.3000	51.3000	-6.981%	10	30	-94.737%
2025-04-22	54.7000	55.1500	54.7000	55.1500	-1.200%	2	20	-95.104%
2025-04-16	53.9500	55.8200	53.9500	55.8200	+13.294%	7	18	-95.163%
2025-04-15	49.2500	49.2700	49.2200	49.2700	-1.950%	5	17	-94.520%
2025-04-14	50.2600	50.2600	50.2500	50.2500	-8.868%	3	20	-94.627%
2025-04-07	55.1400	55.1400	55.1400	55.1400	+1.641%	1	17	-95.103%
2025-04-04	54.2500	54.2500	54.2500	54.2500	+10.152%	12	16	-95.023%
2025-04-03	49.2500	49.2500	49.2500	49.2500	+10.898%	6	16	-94.518%
2025-03-28	44.4100	44.4100	44.4100	44.4100	+14.606%	2	10	-93.920%
2025-03-24	38.7500	38.7500	38.7500	38.7500	-8.110%	3	9	-93.032%
2025-03-19	44.0100	44.0100	42.1700	42.1700	-1.241%	2	6	-93.597%
2025-03-17	43.8400	43.8400	42.7000	42.7000	0.000%	4	4	-93.677%