Dark

AMD20271217P140
AMD Dec 17 2027 140.00 Put (AMD271217P00140000)
option OPRA

EOD

Jul 15, 2026

8.40+4.608%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	8.4000	8.4000	8.4000	8.4000	+4.608%	1	2,454	0.000%
2026-07-10	8.0300	8.0300	8.0300	8.0300	-2.667%	1	2,453	+4.608%
2026-07-09	8.2000	8.4200	8.2000	8.2500	-9.737%	4	2,453	+1.818%
2026-07-07	8.5000	9.1500	8.5000	9.1400	+13.965%	5	2,453	-8.096%
2026-07-06	8.0200	8.0200	8.0200	8.0200	-7.816%	1	2,455	+4.738%
2026-07-02	8.7000	8.7000	8.7000	8.7000	+11.969%	30	2,424	-3.448%
2026-06-30	7.9500	7.9500	7.7500	7.7700	-5.818%	3	2,424	+8.108%
2026-06-29	8.1400	8.5600	7.7000	8.2500	-1.198%	41	2,426	+1.818%
2026-06-26	7.8200	8.3500	7.8200	8.3500	-3.244%	14	2,413	+0.599%
2026-06-25	9.1900	9.1900	8.4900	8.6300	-1.371%	5	2,414	-2.665%
2026-06-24	9.1700	9.1700	8.2900	8.7500	+0.806%	21	2,413	-4.000%
2026-06-23	8.9800	8.9800	8.2900	8.6800	+2.966%	24	2,414	-3.226%
2026-06-22	8.7200	8.7200	8.2300	8.4300	-1.519%	5	2,412	-0.356%
2026-06-18	8.3700	8.6200	8.3700	8.5600	-6.243%	16	2,413	-1.869%
2026-06-17	9.3600	9.4600	8.7800	9.1300	+10.266%	5	2,413	-7.996%
2026-06-15	9.1600	9.1600	8.2800	8.2800	-10.776%	5	2,412	+1.449%
2026-06-12	9.1100	9.2800	9.1100	9.2800	+0.108%	4	2,413	-9.483%
2026-06-11	10.0200	10.0200	9.2700	9.2700	-8.399%	10	2,412	-9.385%
2026-06-10	9.7900	10.3500	9.7300	10.1200	+13.708%	21	2,412	-16.996%
2026-06-09	8.9000	8.9000	8.9000	8.9000	-3.261%	1	2,413	-5.618%
2026-06-08	9.0000	9.2000	9.0000	9.2000	+1.433%	2	2,412	-8.696%
2026-06-05	9.1300	9.4400	8.4600	9.0700	+6.580%	18	2,414	-7.387%
2026-06-04	9.0000	9.8000	8.5100	8.5100	+0.236%	22	2,414	-1.293%
2026-06-03	8.9900	8.9900	8.2200	8.4900	-1.279%	7	2,416	-1.060%
2026-06-02	8.9500	8.9500	8.6000	8.6000	+0.585%	15	2,415	-2.326%
2026-06-01	8.9500	8.9500	8.5500	8.5500	-0.350%	20	2,415	-1.754%
2026-05-29	8.2400	9.9800	8.2000	8.5800	+2.632%	6	2,416	-2.098%
2026-05-27	8.8400	8.8400	8.3600	8.3600	-1.065%	2	2,414	+0.478%
2026-05-26	8.9200	8.9200	8.4500	8.4500	+0.237%	2	2,414	-0.592%
2026-05-22	9.1500	9.1500	7.8800	8.4300	-1.748%	16	2,412	-0.356%
2026-05-21	8.7900	9.3000	8.5100	8.5800	-13.421%	55	2,397	-2.098%
2026-05-20	8.8900	9.9100	8.7100	9.9100	+8.901%	29	2,397	-15.237%
2026-05-19	9.4500	9.4500	9.1000	9.1000	+7.438%	2	2,404	-7.692%
2026-05-14	8.4000	8.4700	8.4000	8.4700	+3.293%	3	2,404	-0.826%
2026-05-13	8.2000	8.2000	8.2000	8.2000	-4.094%	1	2,407	+2.439%
2026-05-12	8.5000	8.5500	8.5000	8.5500	+4.396%	3	2,407	-1.754%
2026-05-11	7.9500	8.1900	7.8100	8.1900	+4.331%	27	2,407	+2.564%
2026-05-08	7.9700	7.9700	7.7100	7.8500	-1.258%	16	2,407	+7.006%
2026-05-06	7.7500	8.1300	7.7500	7.9500	-15.426%	15	2,421	+5.660%
2026-05-05	10.0000	10.0000	9.4000	9.4000	-6.931%	3	2,426	-10.638%
2026-05-01	10.0000	10.1000	10.0000	10.1000	+1.000%	2	2,422	-16.832%
2026-04-30	10.4000	10.4000	10.0000	10.0000	-3.846%	4	2,422	-16.000%
2026-04-29	10.4000	10.4000	10.4000	10.4000	-7.556%	1	2,422	-19.231%
2026-04-28	11.2500	11.2500	11.2500	11.2500	+4.651%	1	2,421	-25.333%
2026-04-27	10.7500	10.7500	10.7500	10.7500	+0.844%	1	2,421	-21.860%
2026-04-24	11.0000	11.0000	10.6600	10.6600	-14.032%	6	2,421	-21.201%
2026-04-23	12.7000	12.7000	12.4000	12.4000	-3.125%	3	2,426	-32.258%
2026-04-22	13.0000	13.1400	12.8000	12.8000	-7.980%	111	2,427	-34.375%
2026-04-20	13.2500	13.9100	13.2500	13.9100	+3.037%	65	2,464	-39.612%
2026-04-17	13.4000	13.5000	13.4000	13.5000	-3.226%	5	2,529	-37.778%
2026-04-16	14.3500	14.3500	13.9500	13.9500	-7.000%	3	2,530	-39.785%
2026-04-15	15.0000	15.0000	15.0000	15.0000	-2.534%	1	2,533	-44.000%
2026-04-14	15.3900	15.3900	15.3900	15.3900	-7.512%	1	2,533	-45.419%
2026-04-10	16.2500	16.6400	16.2500	16.6400	-7.556%	3	2,534	-49.519%
2026-04-08	18.0000	18.0000	18.0000	18.0000	-9.320%	1	2,532	-53.333%
2026-04-07	20.0500	20.0500	19.8500	19.8500	+1.795%	7	2,533	-57.683%
2026-04-06	19.7000	19.7000	19.5000	19.5000	-6.654%	2	2,535	-56.923%
2026-04-01	20.9000	20.9000	20.8900	20.8900	-9.567%	1,000	2,536	-59.789%
2026-03-31	23.0400	23.1000	23.0400	23.1000	+0.478%	2	2,649	-63.636%
2026-03-27	22.9900	22.9900	22.9900	22.9900	+18.689%	1	2,649	-63.462%
2026-03-25	19.3700	19.3700	19.3700	19.3700	-7.321%	4	2,648	-56.634%
2026-03-23	20.9000	20.9000	20.9000	20.9000	-6.404%	1	2,652	-59.809%
2026-03-10	22.2200	22.3300	22.0400	22.3300	-9.595%	67	2,653	-62.382%
2026-03-03	24.8500	24.8500	24.7000	24.7000	+6.145%	111	2,656	-65.992%
2026-02-23	23.2700	23.2700	23.2700	23.2700	+1.616%	2	2,545	-63.902%
2026-02-19	22.9000	22.9000	22.9000	22.9000	+1.778%	1	2,544	-63.319%
2026-02-13	22.5000	22.5000	22.5000	22.5000	+6.939%	150	2,393	-62.667%
2026-02-09	21.0000	21.0400	21.0000	21.0400	-14.157%	80	2,393	-60.076%
2026-02-05	24.6000	24.6000	24.1000	24.5100	+5.829%	98	2,353	-65.728%
2026-02-04	22.6000	23.1600	22.6000	23.1600	+39.518%	3	2,282	-63.731%
2026-02-02	16.6000	16.6000	16.6000	16.6000	-5.682%	1	2,279	-49.398%
2026-01-30	17.2000	17.6000	17.1000	17.6000	+2.924%	402	2,280	-52.273%
2026-01-29	17.1000	17.1000	17.1000	17.1000	+3.012%	15	2,405	-50.877%
2026-01-27	16.2500	16.6000	16.2500	16.6000	-0.420%	6	2,405	-49.398%
2026-01-26	16.6700	16.6700	16.6700	16.6700	+4.514%	1	2,401	-49.610%
2026-01-23	15.0000	15.9500	15.0000	15.9500	-0.870%	14	2,402	-47.335%
2026-01-21	16.0000	16.0900	16.0000	16.0900	-6.453%	3	2,414	-47.794%
2026-01-15	17.0000	17.2000	16.2000	17.2000	-1.994%	7	2,417	-51.163%
2026-01-13	17.7500	17.9600	17.5500	17.5500	-10.459%	22	2,414	-52.137%
2026-01-09	19.2700	19.6000	19.2700	19.6000	-1.508%	4	2,426	-57.143%
2026-01-08	19.8000	19.9000	19.8000	19.9000	-0.748%	201	2,424	-57.789%
2026-01-06	20.0500	20.0500	20.0500	20.0500	+5.638%	2	2,223	-58.105%
2026-01-02	18.9800	18.9800	18.9800	18.9800	-1.403%	10	2,225	-55.743%
2025-12-26	19.2500	19.2500	19.2500	19.2500	+2.339%	10	2,225	-56.364%
2025-12-23	18.8100	18.8100	18.8100	18.8100	-2.184%	1	2,235	-55.343%
2025-12-22	19.2500	19.2500	19.2300	19.2300	-2.137%	2	2,233	-56.318%
2025-12-19	19.6200	19.7600	19.6200	19.6500	-11.287%	3	2,233	-57.252%
2025-12-17	22.1500	22.1500	22.1500	22.1500	+7.005%	2	2,232	-62.077%
2025-12-12	21.3900	21.3900	20.7000	20.7000	+1.870%	6	2,230	-59.420%
2025-12-05	20.0000	20.3200	20.0000	20.3200	-2.072%	2	2,230	-58.661%
2025-12-04	20.7500	20.7500	20.7500	20.7500	-4.598%	1	2,231	-59.518%
2025-11-26	21.7500	21.7500	21.7500	21.7500	-13.690%	1	2,230	-61.379%
2025-11-25	24.7800	25.4000	24.7800	25.2000	+13.258%	1,002	2,230	-66.667%
2025-11-24	23.1200	23.1500	22.2500	22.2500	-10.174%	51	1,307	-62.247%
2025-11-21	24.7700	24.7700	24.7700	24.7700	+2.144%	49	1,308	-66.088%
2025-11-20	20.2000	24.5000	20.2000	24.2500	+18.873%	12	1,308	-65.361%
2025-11-19	20.4000	20.4000	20.4000	20.4000	+0.493%	1	1,310	-58.824%
2025-11-18	20.3000	20.3000	20.3000	20.3000	+7.407%	150	1,309	-58.621%
2025-11-14	18.4000	18.9000	18.4000	18.9000	+6.719%	7	1,203	-55.556%
2025-11-12	17.7100	17.7100	17.7100	17.7100	-6.544%	1	1,208	-52.569%
2025-11-11	18.9500	18.9500	18.9500	18.9500	-8.807%	20	1,207	-55.673%
2025-11-07	20.7800	20.7800	20.7800	20.7800	+10.239%	1	1,197	-59.577%
2025-11-04	18.8500	18.8500	18.8500	18.8500	+5.131%	1	1,196	-55.438%
2025-11-03	17.9000	17.9300	17.9000	17.9300	+2.574%	2	1,195	-53.151%
2025-10-30	17.4800	17.4800	17.4800	17.4800	+1.924%	1	1,195	-51.945%
2025-10-29	17.1500	17.1500	17.1500	17.1500	+1.479%	1	1,196	-51.020%
2025-10-28	16.9000	16.9000	16.9000	16.9000	0.000%	2	1,197	-50.296%
2025-10-27	16.9000	16.9000	16.9000	16.9000	-2.594%	1	1,195	-50.296%
2025-10-24	17.3500	17.3500	17.3500	17.3500	-3.771%	1	1,195	-51.585%
2025-10-21	18.0300	18.0300	18.0300	18.0300	+2.443%	160	1,036	-53.411%
2025-10-20	17.6000	17.6000	17.6000	17.6000	-9.744%	20	1,036	-52.273%
2025-10-17	19.1000	19.5000	19.1000	19.5000	+7.735%	2	1,036	-56.923%
2025-10-16	18.1000	18.1000	18.1000	18.1000	-0.985%	5	1,038	-53.591%
2025-10-14	19.2500	19.2500	18.2800	18.2800	-4.792%	12	1,038	-54.048%
2025-10-13	19.1000	19.2000	18.8000	19.2000	-0.518%	26	1,029	-56.250%
2025-10-10	17.6000	19.5000	17.6000	19.3000	+12.275%	24	1,008	-56.477%
2025-10-09	16.7500	17.1900	16.7500	17.1900	+4.182%	15	1,006	-51.134%
2025-10-08	17.3000	17.3000	16.5000	16.5000	-7.821%	149	1,007	-49.091%
2025-10-07	16.7600	17.9000	16.7600	17.9000	-2.981%	3	1,124	-53.073%
2025-10-06	15.7800	18.6200	15.7800	18.4500	-22.932%	104	1,124	-54.472%
2025-10-02	23.7800	23.9400	23.5000	23.9400	-4.240%	6	1,127	-64.912%
2025-10-01	24.9000	25.0000	24.8500	25.0000	-0.715%	3	1,123	-66.400%
2025-09-30	25.1700	25.1800	25.1700	25.1800	+2.986%	50	1,121	-66.640%
2025-09-29	24.6000	24.6000	24.4500	24.4500	-5.049%	5	1,071	-65.644%
2025-09-26	26.1300	26.1300	25.7500	25.7500	+1.378%	155	1,072	-67.379%
2025-09-25	26.5000	26.5000	25.4000	25.4000	+0.395%	40	981	-66.929%
2025-09-24	25.2000	25.3000	25.2000	25.3000	-0.394%	40	1,001	-66.798%
2025-09-23	24.7500	25.4700	24.7500	25.4000	+2.419%	10	981	-66.929%
2025-09-22	25.6000	25.6000	24.8000	24.8000	-4.798%	102	978	-66.129%
2025-09-19	26.1600	26.1600	26.0500	26.0500	-1.698%	212	1,000	-67.754%
2025-09-18	28.0900	28.0900	26.5000	26.5000	+4.660%	7	992	-68.302%
2025-09-17	25.6100	26.1900	25.3200	25.3200	-0.315%	6	987	-66.825%
2025-09-16	25.1500	25.4000	25.1500	25.4000	+1.236%	30	983	-66.929%
2025-09-15	25.5100	25.5200	25.0900	25.0900	-1.877%	41	963	-66.521%
2025-09-12	25.5000	25.5700	25.5000	25.5700	-2.590%	205	953	-67.149%
2025-09-11	26.0000	26.3500	25.9700	26.2500	+3.550%	34	953	-68.000%
2025-09-10	24.2000	25.6700	24.2000	25.3500	-3.244%	5	922	-66.864%
2025-09-09	26.7800	26.8500	26.2000	26.2000	-4.727%	28	923	-67.939%
2025-09-08	28.0000	28.0800	27.3500	27.5000	-0.181%	75	912	-69.455%
2025-09-05	25.7500	27.8400	25.7500	27.5500	+11.538%	52	898	-69.510%
2025-09-04	25.2000	25.2500	24.7000	24.7000	-0.202%	19	878	-65.992%
2025-09-03	24.7500	24.7500	24.7500	24.7500	-5.100%	50	862	-66.061%
2025-09-02	26.0000	26.0800	26.0000	26.0800	+6.189%	2	829	-67.791%
2025-08-29	24.6000	24.6000	24.5600	24.5600	+4.289%	5	822	-65.798%
2025-08-28	23.6000	23.6500	23.5500	23.5500	-0.465%	190	822	-64.331%
2025-08-27	24.1100	24.1100	23.6600	23.6600	-2.231%	3	694	-64.497%
2025-08-26	24.0600	24.2000	23.8000	24.2000	-2.419%	95	701	-65.289%
2025-08-25	24.8000	24.8000	24.8000	24.8000	+4.202%	1	701	-66.129%
2025-08-22	24.9500	24.9500	23.8000	23.8000	-3.370%	32	700	-64.706%
2025-08-21	24.6300	24.6300	24.6300	24.6300	-0.283%	1	731	-65.895%
2025-08-20	26.4500	26.4500	24.7000	24.7000	+2.066%	57	731	-65.992%
2025-08-19	23.4500	24.2000	23.4500	24.2000	+10.502%	303	742	-65.289%
2025-08-18	21.7100	21.9000	21.7100	21.9000	+0.459%	2	443	-61.644%
2025-08-15	21.3500	22.0000	21.3500	21.8000	+2.588%	17	443	-61.468%
2025-08-14	20.9000	21.3500	20.9000	21.2500	+3.659%	9	443	-60.471%
2025-08-13	20.7600	20.7700	20.2200	20.5000	-7.240%	37	438	-59.024%
2025-08-12	22.5200	22.5200	22.1000	22.1000	-0.897%	3	444	-61.991%
2025-08-11	21.4000	22.3000	21.4000	22.3000	-0.134%	5	446	-62.332%
2025-08-08	22.4000	22.4000	22.1000	22.3300	-2.702%	6	448	-62.382%
2025-08-07	23.3300	23.3300	22.4300	22.9500	-6.327%	24	445	-63.399%
2025-08-06	25.0000	25.5200	24.2900	24.5000	+8.263%	48	439	-65.714%
2025-08-05	22.0500	23.0000	22.0500	22.6300	+1.708%	10	436	-62.881%
2025-08-04	23.2500	23.2500	22.1700	22.2500	-7.484%	10	433	-62.247%
2025-08-01	24.5100	24.6500	23.7300	24.0500	+7.654%	10	431	-65.073%
2025-07-31	22.2000	22.3400	22.2000	22.3400	+3.907%	8	422	-62.399%
2025-07-30	21.5000	21.5000	21.5000	21.5000	-1.058%	1	414	-60.930%
2025-07-29	21.4500	21.8500	21.1200	21.7300	-2.991%	43	414	-61.344%
2025-07-28	23.0000	23.4000	22.0700	22.4000	-5.803%	152	416	-62.500%
2025-07-25	24.4500	24.4500	23.7200	23.7800	-3.803%	122	397	-64.676%
2025-07-24	24.7000	25.4200	24.7000	24.7200	-4.482%	16	290	-66.019%
2025-07-23	25.8800	25.8800	25.8000	25.8800	-5.444%	11	289	-67.543%
2025-07-22	27.3700	27.3700	27.3700	27.3700	+5.880%	10	287	-69.309%
2025-07-21	25.7500	25.8500	25.7500	25.8500	-2.268%	5	297	-67.505%
2025-07-18	26.4800	26.6000	26.4500	26.4500	+1.263%	9	298	-68.242%
2025-07-17	26.2900	26.5800	25.9500	26.1200	-0.381%	77	294	-67.841%
2025-07-16	26.7500	26.9500	26.2200	26.2200	-1.057%	5	229	-67.963%
2025-07-15	26.2800	26.8800	26.1800	26.5000	-8.304%	20	226	-68.302%
2025-07-14	29.6000	29.6000	28.9000	28.9000	+0.347%	10	215	-70.934%
2025-07-11	30.4000	30.4000	28.8000	28.8000	-3.030%	7	219	-70.833%
2025-07-10	29.6800	30.1000	29.6000	29.7000	-5.414%	39	217	-71.717%
2025-07-09	31.0900	31.4500	31.0900	31.4000	-1.844%	35	210	-73.248%
2025-07-08	32.4000	32.4000	31.9000	31.9900	-3.905%	25	203	-73.742%
2025-07-07	33.3700	33.3700	32.9100	33.2900	+3.065%	39	202	-74.767%
2025-07-03	32.3000	32.3000	32.3000	32.3000	-0.615%	1	195	-73.994%
2025-07-02	33.5800	33.5800	32.5000	32.5000	-2.402%	31	195	-74.154%
2025-07-01	32.4000	33.5000	32.4000	33.3000	+4.389%	6	177	-74.775%
2025-06-30	31.9000	31.9000	31.8700	31.9000	+0.790%	8	173	-73.668%
2025-06-27	31.8600	32.2000	31.2000	31.6500	-0.721%	11	165	-73.460%
2025-06-26	32.0000	32.3000	31.8700	31.8800	-0.840%	7	158	-73.651%
2025-06-25	32.4000	32.6600	32.1000	32.1500	-3.453%	17	156	-73.872%
2025-06-24	33.8000	33.8500	33.3000	33.3000	-7.807%	29	147	-74.775%
2025-06-23	36.1200	36.1200	36.1200	36.1200	+2.120%	6	120	-76.744%
2025-06-20	35.2700	35.3700	35.2700	35.3700	-2.158%	20	114	-76.251%
2025-06-17	36.1000	36.1500	36.0400	36.1500	-2.482%	6	104	-76.763%
2025-06-16	37.0000	37.0700	37.0000	37.0700	-7.786%	64	99	-77.340%
2025-06-05	40.2000	40.2000	40.2000	40.2000	-4.172%	3	52	-79.104%
2025-05-29	41.9500	41.9500	41.9500	41.9500	-4.005%	1	49	-79.976%
2025-05-23	43.7000	43.7000	43.7000	43.7000	+3.066%	8	45	-80.778%
2025-05-21	42.4000	42.4000	42.4000	42.4000	-0.469%	2	45	-80.189%
2025-05-20	42.6000	42.6000	42.6000	42.6000	+1.501%	1	46	-80.282%
2025-05-19	41.9700	41.9700	41.9700	41.9700	+2.641%	1	45	-79.986%
2025-05-16	41.0000	41.0000	40.8900	40.8900	+1.489%	6	44	-79.457%
2025-05-14	40.4300	40.4300	40.2900	40.2900	-23.301%	6	43	-79.151%
2025-04-25	52.5300	52.5300	52.5300	52.5300	-13.545%	2	37	-84.009%
2025-04-21	60.7600	60.7600	60.7500	60.7600	+14.533%	23	36	-86.175%
2025-04-15	53.0500	53.0500	53.0500	53.0500	-15.927%	1	13	-84.166%
2025-04-09	63.1000	63.1000	63.1000	63.1000	+0.960%	1	14	-86.688%
2025-04-08	62.5000	62.5000	62.5000	62.5000	+8.507%	1	13	-86.560%
2025-04-04	57.6000	57.6000	57.6000	57.6000	+36.009%	20	12	-85.417%
2025-03-24	42.4500	42.7500	42.3500	42.3500	-8.827%	14	3	-80.165%
2025-03-17	46.4500	46.4500	46.4500	46.4500	-6.237%	1	2	-81.916%
2025-03-14	49.5400	49.5400	49.5400	49.5400	0.000%	2	1	-83.044%