Dark

AMD20271217P145
AMD Dec 17 2027 145.00 Put (AMD271217P00145000)
option OPRA

EOD

Sep 3, 2026

2.49-9.455%(-0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.5200	2.5200	2.4600	2.4900	-9.455%	4	633	0.000%
2026-09-01	2.7500	2.7500	2.7500	2.7500	-8.333%	1	633	-9.455%
2026-08-28	3.2000	3.2000	3.0000	3.0000	-10.979%	3	632	-17.000%
2026-08-27	3.3700	3.3700	3.3700	3.3700	-4.261%	4	635	-26.113%
2026-08-25	3.5000	3.5500	3.5000	3.5200	-15.181%	12	635	-29.261%
2026-08-21	4.1500	4.1500	4.1500	4.1500	-18.146%	1	635	-40.000%
2026-08-13	5.0700	5.0700	5.0700	5.0700	-2.874%	1	634	-50.888%
2026-08-11	5.3800	5.3800	5.2200	5.2200	-18.182%	2	635	-52.299%
2026-08-06	6.8000	6.8000	6.3800	6.3800	-10.141%	13	635	-60.972%
2026-08-03	7.1000	7.1000	7.1000	7.1000	-22.826%	1	630	-64.930%
2026-07-27	9.1900	9.2000	9.1900	9.2000	+1.657%	3	629	-72.935%
2026-07-24	9.0500	9.0500	9.0500	9.0500	-4.536%	1	632	-72.486%
2026-07-07	9.8800	10.0300	9.4800	9.4800	+13.806%	7	632	-73.734%
2026-07-06	8.3300	8.3300	8.3300	8.3300	-10.430%	1	632	-70.108%
2026-07-02	8.2600	9.4000	8.2400	9.3000	+5.442%	7	627	-73.226%
2026-06-29	8.7300	9.2900	8.7300	8.8200	-5.263%	27	627	-71.769%
2026-06-26	9.3100	9.3100	9.3100	9.3100	+1.638%	1	636	-73.255%
2026-06-25	9.1600	9.1600	9.1400	9.1600	-2.032%	15	637	-72.817%
2026-06-24	9.3800	9.4000	9.3500	9.3500	-2.807%	14	636	-73.369%
2026-06-23	9.6800	9.7000	9.0200	9.6200	+3.552%	8	636	-74.116%
2026-06-22	8.9200	9.2900	8.9200	9.2900	-0.748%	2	634	-73.197%
2026-06-18	9.1900	9.4400	8.3500	9.3600	+0.645%	14	632	-73.397%
2026-06-17	9.5300	9.8500	9.3000	9.3000	-1.064%	25	632	-73.226%
2026-06-16	9.1800	9.5000	9.1300	9.4000	+3.183%	4	622	-73.511%
2026-06-15	9.1100	9.1100	9.1100	9.1100	-5.986%	1	621	-72.667%
2026-06-12	9.5600	9.9100	9.5400	9.6900	-5.371%	78	620	-74.303%
2026-06-11	10.7700	10.9200	10.2400	10.2400	+11.913%	9	610	-75.684%
2026-06-10	10.8300	11.1900	9.1500	9.1500	-13.434%	15	612	-72.787%
2026-06-09	10.1300	11.2600	9.6300	10.5700	+5.594%	34	608	-76.443%
2026-06-08	10.8300	10.8400	9.6800	10.0100	+7.519%	21	608	-75.125%
2026-06-05	9.1700	10.0000	9.1300	9.3100	+4.842%	26	611	-73.255%
2026-06-04	9.8500	9.8500	8.8700	8.8800	+1.602%	21	617	-71.959%
2026-06-03	9.0400	9.0600	8.7400	8.7400	+2.945%	24	606	-71.510%
2026-06-02	9.0300	9.0300	8.4900	8.4900	-4.821%	7	594	-70.671%
2026-05-29	8.8200	8.9200	8.8000	8.9200	+1.134%	4	589	-72.085%
2026-05-28	9.0000	9.0000	8.8200	8.8200	-5.870%	21	589	-71.769%
2026-05-27	9.1500	9.4500	8.8900	9.3700	+2.181%	25	592	-73.426%
2026-05-26	9.0700	9.3300	8.9800	9.1700	-3.270%	51	591	-72.846%
2026-05-22	8.7000	9.4800	8.3800	9.4800	-0.105%	56	588	-73.734%
2026-05-21	9.5000	9.5500	9.4900	9.4900	+0.957%	15	587	-73.762%
2026-05-12	9.0000	9.4000	9.0000	9.4000	+6.818%	2	587	-73.511%
2026-05-06	8.3600	8.8000	8.3600	8.8000	-13.129%	14	588	-71.705%
2026-05-05	10.7500	10.7500	10.1300	10.1300	-4.883%	7	596	-75.420%
2026-05-01	10.6500	10.6500	10.6500	10.6500	-4.054%	1	598	-76.620%
2026-04-30	11.1000	11.1000	11.1000	11.1000	-4.310%	1	598	-77.568%
2026-04-24	11.9500	12.0300	11.6000	11.6000	-16.245%	58	598	-78.534%
2026-04-23	13.8500	13.8500	13.8500	13.8500	-3.484%	20	646	-82.022%
2026-04-22	14.2000	14.3500	14.2000	14.3500	-5.405%	22	646	-82.648%
2026-04-17	15.1700	15.1700	15.1700	15.1700	-15.722%	2	651	-83.586%
2026-04-10	17.8000	18.0000	17.8000	18.0000	-8.861%	2	653	-86.167%
2026-04-08	19.7500	19.7500	19.7500	19.7500	-17.708%	4	655	-87.392%
2026-03-18	24.0000	24.0000	24.0000	24.0000	-0.208%	1	653	-89.625%
2026-03-11	24.0500	24.0500	24.0500	24.0500	-5.686%	5	653	-89.647%
2026-03-05	25.5000	25.5500	25.5000	25.5000	+0.791%	80	650	-90.235%
2026-02-27	25.3000	25.3000	25.3000	25.3000	+0.317%	1	570	-90.158%
2026-02-26	25.2200	25.2200	25.2200	25.2200	-1.561%	1	569	-90.127%
2026-02-23	25.6200	25.6200	25.6200	25.6200	+1.546%	1	568	-90.281%
2026-02-18	25.2300	25.2300	25.2300	25.2300	+5.125%	5	569	-90.131%
2026-02-12	24.0000	24.0000	24.0000	24.0000	+7.143%	1	574	-89.625%
2026-02-09	22.3900	22.4000	22.3900	22.4000	-7.438%	2	573	-88.884%
2026-02-06	24.2000	24.2000	24.2000	24.2000	-7.985%	1	573	-89.711%
2026-02-05	26.3000	26.3000	26.3000	26.3000	+3.340%	1	574	-90.532%
2026-02-04	25.4500	25.4500	25.4500	25.4500	+33.947%	7	574	-90.216%
2026-02-03	19.0000	19.0000	19.0000	19.0000	+5.556%	5	581	-86.895%
2026-02-02	18.1000	18.1000	18.0000	18.0000	-6.977%	2	586	-86.167%
2026-01-30	19.3500	19.3500	19.3500	19.3500	+7.500%	1	586	-87.132%
2026-01-29	18.0000	18.0000	18.0000	18.0000	+1.237%	10	585	-86.167%
2026-01-27	17.7800	17.7800	17.7800	17.7800	+1.600%	2	575	-85.996%
2026-01-23	16.9000	17.5000	16.9000	17.5000	-0.285%	3	575	-85.771%
2026-01-21	17.5500	17.5500	17.5500	17.5500	-6.748%	10	578	-85.812%
2026-01-16	18.8200	18.8200	18.8200	18.8200	+4.847%	2	590	-86.769%
2026-01-15	18.0000	18.0000	17.8000	17.9500	-6.995%	6	590	-86.128%
2026-01-13	20.0000	20.0000	19.3000	19.3000	-12.073%	42	596	-87.098%
2026-01-08	21.9500	21.9500	21.9500	21.9500	+7.651%	1	607	-88.656%
2026-01-05	20.3900	20.3900	20.3900	20.3900	-3.043%	130	606	-87.788%
2025-12-26	21.0200	21.0300	21.0200	21.0300	+1.057%	11	606	-88.160%
2025-12-22	20.8100	20.8100	20.8100	20.8100	-1.140%	3	596	-88.035%
2025-12-19	21.0500	21.0500	21.0500	21.0500	-6.444%	1	599	-88.171%
2025-12-15	22.5000	22.5000	22.5000	22.5000	+6.282%	1	599	-88.933%
2025-12-09	21.1800	21.1800	21.1700	21.1700	-2.217%	3	599	-88.238%
2025-12-08	21.6500	21.6500	21.6500	21.6500	-7.637%	1	596	-88.499%
2025-11-26	23.4400	23.4400	23.4400	23.4400	-6.315%	1	598	-89.377%
2025-11-24	25.1300	25.1300	25.0200	25.0200	+16.372%	4	598	-90.048%
2025-11-17	21.5000	21.5000	21.5000	21.5000	+5.911%	1	598	-88.419%
2025-11-14	20.3000	20.3000	20.3000	20.3000	+6.842%	1	597	-87.734%
2025-11-12	19.0000	19.0000	19.0000	19.0000	-11.422%	1	598	-86.895%
2025-11-06	19.8500	21.4500	19.8500	21.4500	+11.719%	2	599	-88.392%
2025-11-04	19.4000	19.4000	19.2000	19.2000	-1.538%	40	598	-87.031%
2025-11-03	19.7800	19.7800	19.4500	19.5000	+3.448%	52	521	-87.231%
2025-10-30	18.6500	18.8500	18.6500	18.8500	+2.613%	12	521	-86.790%
2025-10-29	18.3700	18.3700	18.3700	18.3700	-3.822%	1	519	-86.445%
2025-10-27	18.4500	19.1000	18.4500	19.1000	+2.030%	4	519	-86.963%
2025-10-24	18.7200	18.7200	18.7200	18.7200	-4.246%	1	519	-86.699%
2025-10-21	19.5500	19.5500	19.5500	19.5500	-2.978%	1	519	-87.263%
2025-10-16	19.2000	20.1500	19.2000	20.1500	+6.840%	4	519	-87.643%
2025-10-09	18.8600	18.8600	18.8600	18.8600	+2.948%	10	520	-86.797%
2025-10-08	18.7500	18.7500	18.2500	18.3200	-9.754%	129	520	-86.408%
2025-10-06	17.5000	20.3000	17.3000	20.3000	-25.092%	36	529	-87.734%
2025-10-01	27.1000	27.1000	27.1000	27.1000	-1.989%	150	546	-90.812%
2025-09-30	27.6500	27.6500	27.6500	27.6500	+2.980%	3	443	-90.995%
2025-09-29	26.7900	26.8500	26.7900	26.8500	-6.119%	14	446	-90.726%
2025-09-26	28.6000	28.6000	28.6000	28.6000	+1.671%	4	446	-91.294%
2025-09-25	28.4000	28.4000	28.1300	28.1300	+0.107%	9	450	-91.148%
2025-09-24	28.1000	28.1000	28.1000	28.1000	+2.555%	10	459	-91.139%
2025-09-23	27.4000	27.4000	27.4000	27.4000	+0.366%	1	449	-90.912%
2025-09-22	27.3000	27.3000	27.3000	27.3000	-4.278%	2	448	-90.879%
2025-09-19	28.2500	28.6100	28.2500	28.5200	+1.063%	204	450	-91.269%
2025-09-18	30.2700	30.2700	28.2200	28.2200	-0.529%	10	452	-91.176%
2025-09-17	27.6900	28.3700	27.6900	28.3700	+2.790%	8	452	-91.223%
2025-09-16	27.5400	27.6000	27.5400	27.6000	+0.145%	5	452	-90.978%
2025-09-15	27.5600	27.5600	27.5600	27.5600	-1.466%	1	456	-90.965%
2025-09-12	27.9700	27.9700	27.9700	27.9700	-2.544%	200	455	-91.098%
2025-09-11	28.4100	28.7000	28.4100	28.7000	+2.757%	3	255	-91.324%
2025-09-10	27.1000	28.0900	27.1000	27.9300	-2.581%	10	252	-91.085%
2025-09-09	29.4000	29.4000	28.6700	28.6700	-4.719%	7	251	-91.315%
2025-09-08	30.2800	30.2800	29.6600	30.0900	-0.759%	15	247	-91.725%
2025-09-05	28.8800	30.4500	28.8800	30.3200	+9.776%	42	246	-91.788%
2025-09-02	27.6500	27.6500	27.6200	27.6200	+2.677%	10	217	-90.985%
2025-08-29	26.7300	26.9000	26.7300	26.9000	+5.906%	4	220	-90.743%
2025-08-28	25.4000	25.4000	25.4000	25.4000	-2.308%	1	220	-90.197%
2025-08-27	25.9000	26.0000	25.9000	26.0000	-1.813%	3	219	-90.423%
2025-08-26	26.2400	26.4800	26.2400	26.4800	-1.488%	11	208	-90.597%
2025-08-21	26.8900	26.8900	26.8800	26.8800	+0.524%	5	208	-90.737%
2025-08-20	28.6000	28.6000	26.7400	26.7400	+1.480%	2	203	-90.688%
2025-08-19	25.3700	26.3500	25.3700	26.3500	+9.518%	2	204	-90.550%
2025-08-18	24.1500	24.1600	24.0600	24.0600	-0.373%	15	205	-89.651%
2025-08-15	24.1500	24.1500	24.1500	24.1500	+2.635%	1	201	-89.689%
2025-08-14	23.1000	23.5500	23.1000	23.5300	+5.991%	8	201	-89.418%
2025-08-13	22.3100	22.3100	22.2000	22.2000	-9.388%	7	202	-88.784%
2025-08-08	24.5000	24.5000	24.5000	24.5000	-2.039%	1	195	-89.837%
2025-08-07	24.8600	25.0100	24.7800	25.0100	-7.678%	3	196	-90.044%
2025-08-06	27.0000	28.0300	26.4600	27.0900	+8.926%	10	196	-90.808%
2025-08-05	24.8700	24.8700	24.8700	24.8700	+0.974%	1	188	-89.988%
2025-08-04	24.4700	24.6300	24.4200	24.6300	-5.992%	4	189	-89.890%
2025-08-01	26.1600	26.2000	26.1600	26.2000	+10.642%	2	186	-90.496%
2025-07-31	23.4500	23.6800	23.4500	23.6800	-1.946%	6	187	-89.485%
2025-07-30	24.1500	24.1500	24.1500	24.1500	-0.699%	1	192	-89.689%
2025-07-29	23.6700	24.3200	23.1500	24.3200	-0.735%	54	191	-89.762%
2025-07-28	24.4900	24.6100	24.2000	24.5000	-6.022%	32	200	-89.837%
2025-07-25	26.0500	26.3000	25.7700	26.0700	-3.943%	422	195	-90.449%
2025-07-24	27.3200	27.3600	27.1000	27.1400	-4.099%	10	496	-90.825%
2025-07-23	28.6000	28.6000	27.8900	28.3000	-2.582%	30	502	-91.201%
2025-07-22	29.9400	29.9400	29.0500	29.0500	+2.650%	30	532	-91.429%
2025-07-21	28.3000	28.3000	28.3000	28.3000	-1.770%	4	502	-91.201%
2025-07-18	28.6500	29.1100	28.6500	28.8100	+0.313%	7	504	-91.357%
2025-07-17	28.5600	28.7200	28.5600	28.7200	-1.913%	4	497	-91.330%
2025-07-16	29.2800	29.2800	29.2800	29.2800	+1.843%	1	497	-91.496%
2025-07-15	29.0000	29.6000	28.6200	28.7500	-9.134%	332	497	-91.339%
2025-07-14	32.3100	32.5000	31.5000	31.6400	+0.413%	103	178	-92.130%
2025-07-11	32.1500	32.1500	31.5100	31.5100	-1.470%	25	92	-92.098%
2025-07-10	32.8500	33.1500	31.9800	31.9800	-6.491%	4	95	-92.214%
2025-07-09	34.1500	34.2000	34.0000	34.2000	-1.013%	5	94	-92.719%
2025-07-08	34.5000	34.5500	34.5000	34.5500	-2.676%	17	91	-92.793%
2025-07-02	36.4500	36.4500	35.3500	35.5000	-1.934%	25	87	-92.986%
2025-07-01	36.2000	36.2000	36.2000	36.2000	+3.874%	2	62	-93.122%
2025-06-27	34.0500	34.8500	34.0500	34.8500	-1.275%	28	60	-92.855%
2025-06-25	35.3000	35.3000	35.3000	35.3000	-2.405%	2	33	-92.946%
2025-06-24	36.1700	36.1700	36.1700	36.1700	-8.500%	2	31	-93.116%
2025-06-20	39.5300	39.5300	39.5300	39.5300	+0.816%	2	29	-93.701%
2025-06-17	39.2100	39.2100	39.2100	39.2100	-2.511%	2	28	-93.650%
2025-06-16	41.6500	41.6500	40.2200	40.2200	-11.798%	6	28	-93.809%
2025-05-27	45.6000	45.6000	45.6000	45.6000	-4.222%	40	22	-94.539%
2025-05-23	47.6100	47.6100	47.6100	47.6100	+8.624%	6	51	-94.770%
2025-05-16	44.0300	44.0300	43.8300	43.8300	-0.657%	82	51	-94.319%
2025-05-14	44.1200	44.1200	44.1200	44.1200	-8.274%	3	21	-94.356%
2025-05-12	48.1000	48.1000	48.1000	48.1000	-24.371%	4	21	-94.823%
2025-04-22	63.0500	63.6000	63.0500	63.6000	-1.624%	9	17	-96.085%
2025-04-21	64.3000	64.6500	64.3000	64.6500	+5.465%	2	8	-96.148%
2025-04-11	61.3000	61.3000	61.3000	61.3000	-3.388%	4	7	-95.938%
2025-04-04	63.4500	63.4500	63.4500	63.4500	+16.315%	2	5	-96.076%
2025-04-03	54.5500	54.5500	54.5500	54.5500	+6.273%	2	4	-95.435%
2025-03-18	51.3300	51.3300	51.3300	51.3300	0.000%	2	2	-95.149%