Dark

AMD20271217P155
AMD Dec 17 2027 155.00 Put (AMD271217P00155000)
option OPRA

EOD

Sep 3, 2026

3.00-9.910%(-0.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.0900	3.0900	3.0000	3.0000	-9.910%	3	632	0.000%
2026-09-01	3.3300	3.3300	3.3300	3.3300	-3.757%	1	632	-9.910%
2026-08-31	3.4000	3.4600	3.4000	3.4600	-3.621%	2	632	-13.295%
2026-08-28	3.6900	3.6900	3.5900	3.5900	-36.460%	2	634	-16.435%
2026-08-18	5.6500	5.6500	5.6500	5.6500	-1.739%	50	634	-46.903%
2026-08-12	5.7500	5.7500	5.7500	5.7500	-16.058%	1	584	-47.826%
2026-08-10	7.0000	7.0000	6.8500	6.8500	-8.910%	2	584	-56.204%
2026-08-07	7.7200	7.7600	7.5200	7.5200	-6.117%	18	585	-60.106%
2026-08-06	8.0100	8.0100	8.0100	8.0100	+0.755%	1	591	-62.547%
2026-08-05	8.2500	8.2500	7.9500	7.9500	-2.693%	2	592	-62.264%
2026-07-31	8.1700	8.1700	8.1700	8.1700	-23.214%	1	592	-63.280%
2026-07-27	10.9200	10.9200	10.6400	10.6400	-4.574%	3	593	-71.805%
2026-07-08	11.1500	11.1500	11.1500	11.1500	-2.620%	1	595	-73.094%
2026-07-07	11.0000	11.7000	11.0000	11.4500	+17.316%	5	595	-73.799%
2026-07-06	10.5900	10.6100	9.7600	9.7600	-8.614%	3	595	-69.262%
2026-07-02	10.2300	10.8000	9.8000	10.6800	+7.337%	11	595	-71.910%
2026-07-01	9.5000	9.9500	9.5000	9.9500	+4.517%	3	595	-69.849%
2026-06-30	9.2100	10.1400	9.0100	9.5200	-10.778%	21	595	-68.487%
2026-06-29	10.5700	10.7600	10.5100	10.6700	-2.557%	18	606	-71.884%
2026-06-26	10.9500	10.9500	10.9500	10.9500	+0.922%	4	614	-72.603%
2026-06-25	10.8500	12.1000	10.7000	10.8500	+0.836%	91	614	-72.350%
2026-06-24	10.8900	10.9400	10.7600	10.7600	+0.280%	8	635	-72.119%
2026-06-23	10.9600	11.4900	10.6800	10.7300	+7.086%	12	635	-72.041%
2026-06-22	10.3200	10.7200	10.0200	10.0200	-9.730%	16	633	-70.060%
2026-06-18	10.7100	11.1400	10.6900	11.1000	-1.857%	10	629	-72.973%
2026-06-17	10.8800	11.6600	10.2300	11.3100	+1.163%	42	629	-73.475%
2026-06-16	10.7100	11.2000	10.7100	11.1800	+4.878%	3	606	-73.166%
2026-06-15	10.7300	10.9800	10.5600	10.6600	-4.395%	19	607	-71.857%
2026-06-12	11.5000	11.7400	11.0800	11.1500	-3.296%	18	601	-73.094%
2026-06-11	12.7800	12.8800	11.5300	11.5300	-9.851%	16	592	-73.981%
2026-06-10	12.9300	13.0800	12.0000	12.7900	+1.107%	31	593	-76.544%
2026-06-09	11.0900	12.9100	11.0900	12.6500	+13.759%	27	599	-76.285%
2026-06-08	11.6100	11.7400	11.1200	11.1200	-2.797%	22	607	-73.022%
2026-06-05	11.1200	11.6000	11.0000	11.4400	+3.063%	21	616	-73.776%
2026-06-04	10.8400	11.1000	10.8400	11.1000	+4.030%	25	627	-72.973%
2026-06-03	10.0900	10.6700	10.0900	10.6700	-0.187%	25	626	-71.884%
2026-06-02	10.5600	11.0900	10.5600	10.6900	+1.810%	18	613	-71.936%
2026-06-01	11.1300	11.1300	10.5000	10.5000	-0.474%	30	607	-71.429%
2026-05-29	10.2400	10.8700	10.1300	10.5500	+3.839%	12	602	-71.564%
2026-05-28	10.7300	10.7700	10.1600	10.1600	-6.359%	6	597	-70.472%
2026-05-27	10.6900	11.1900	10.6900	10.8500	-1.094%	29	597	-72.350%
2026-05-26	10.2700	10.9900	10.2700	10.9700	+1.293%	21	583	-72.653%
2026-05-22	10.7500	10.8300	10.0400	10.8300	-3.904%	21	561	-72.299%
2026-05-21	11.2800	11.3100	11.1500	11.2700	+1.991%	19	553	-73.381%
2026-05-20	11.0500	11.0500	11.0500	11.0500	+2.791%	1	553	-72.851%
2026-05-12	10.6000	10.9000	10.5000	10.7500	+8.040%	5	554	-72.093%
2026-05-11	9.9500	9.9500	9.9500	9.9500	-1.583%	1	556	-69.849%
2026-05-08	10.1300	10.2400	10.0300	10.1100	-3.161%	7	556	-70.326%
2026-05-06	9.6700	10.4400	9.6700	10.4400	-14.776%	20	558	-71.264%
2026-05-05	12.2500	12.2500	12.2500	12.2500	-0.407%	1	562	-75.510%
2026-05-01	13.1700	13.1700	12.3000	12.3000	-13.013%	11	572	-75.610%
2026-04-29	14.1400	14.1400	14.1400	14.1400	+2.986%	2	572	-78.784%
2026-04-24	14.2500	14.4700	13.7300	13.7300	-16.788%	18	572	-78.150%
2026-04-23	16.5000	16.5000	16.5000	16.5000	-8.333%	1	559	-81.818%
2026-04-20	17.7200	18.0500	17.7200	18.0000	+2.857%	4	558	-83.333%
2026-04-17	17.5000	17.5000	17.5000	17.5000	-2.778%	2	559	-82.857%
2026-04-16	17.8500	18.0000	17.8500	18.0000	-7.928%	2	561	-83.333%
2026-04-15	19.5500	19.5500	19.5500	19.5500	-12.801%	1	561	-84.655%
2026-04-09	22.4200	22.4200	22.4200	22.4200	-11.383%	1	561	-86.619%
2026-04-07	25.3500	25.3500	25.3000	25.3000	-2.692%	2	562	-88.142%
2026-04-02	26.0000	26.0000	26.0000	26.0000	-0.915%	2	561	-88.462%
2026-04-01	26.9100	26.9100	26.2400	26.2400	-9.735%	3	561	-88.567%
2026-03-31	29.0500	29.0700	29.0500	29.0700	-0.274%	2	562	-89.680%
2026-03-27	29.1500	29.1500	29.1500	29.1500	+2.749%	8	561	-89.708%
2026-03-26	27.8500	28.3700	27.8500	28.3700	+14.487%	2	569	-89.425%
2026-03-25	25.0500	25.2800	24.7800	24.7800	-8.561%	4	569	-87.893%
2026-03-23	26.5500	27.1000	26.5500	27.1000	-11.927%	2	570	-88.930%
2026-03-13	30.7700	30.7700	30.7700	30.7700	-0.582%	1	570	-90.250%
2026-03-09	30.9500	30.9500	30.9500	30.9500	+3.546%	2	570	-90.307%
2026-03-06	29.8900	29.8900	29.8900	29.8900	-6.448%	2	573	-89.963%
2026-03-03	32.0000	32.0000	31.9200	31.9500	+17.248%	17	571	-90.610%
2026-02-24	27.6200	27.6200	27.2500	27.2500	-10.685%	2	571	-88.991%
2026-02-23	30.5100	30.5100	30.5100	30.5100	+15.350%	1	573	-90.167%
2026-02-09	26.9000	27.0000	26.4500	26.4500	-5.872%	83	574	-88.658%
2026-02-06	28.1000	28.1000	28.1000	28.1000	-4.778%	1	589	-89.324%
2026-02-04	30.0000	30.0000	29.5100	29.5100	+39.198%	4	590	-89.834%
2026-02-02	21.6500	21.6500	21.2000	21.2000	+3.667%	82	590	-85.849%
2026-01-23	19.6300	20.4500	19.6300	20.4500	-1.351%	4	592	-85.330%
2026-01-22	20.7300	20.7300	20.7200	20.7300	+1.122%	4	594	-85.528%
2026-01-21	20.8500	20.8500	20.5000	20.5000	-3.756%	2	597	-85.366%
2026-01-15	21.6000	21.6000	21.3000	21.3000	-7.391%	3	599	-85.915%
2026-01-13	23.2700	23.2700	22.9700	23.0000	-6.883%	57	600	-86.957%
2026-01-12	24.7000	24.7000	24.7000	24.7000	-3.365%	3	567	-87.854%
2026-01-09	25.5600	25.5600	25.5600	25.5600	-2.629%	1	568	-88.263%
2026-01-08	26.1000	26.2500	26.1000	26.2500	+2.259%	3	568	-88.571%
2026-01-07	25.7000	25.7000	25.5400	25.6700	-0.117%	5	569	-88.313%
2026-01-06	25.9500	25.9500	25.7000	25.7000	+10.064%	2	568	-88.327%
2026-01-02	23.3500	23.3500	23.3500	23.3500	-6.786%	3	567	-87.152%
2025-12-30	25.0500	25.0500	25.0500	25.0500	-0.398%	2	564	-88.024%
2025-12-29	25.1500	25.1500	25.1500	25.1500	-11.099%	3	564	-88.072%
2025-12-17	28.2900	28.2900	28.2900	28.2900	+4.584%	1	564	-89.396%
2025-12-11	27.0500	27.0500	27.0500	27.0500	+8.114%	1	563	-88.909%
2025-12-09	25.0300	25.0300	25.0200	25.0200	-2.835%	3	563	-88.010%
2025-12-02	25.7500	25.7500	25.7500	25.7500	-5.988%	3	564	-88.350%
2025-11-26	27.7000	27.7000	27.3900	27.3900	-12.715%	20	581	-89.047%
2025-11-25	31.4100	31.4100	31.3800	31.3800	+11.080%	56	581	-90.440%
2025-11-24	29.3700	29.3700	28.2500	28.2500	-14.781%	24	581	-89.381%
2025-11-21	33.1500	33.1500	33.1500	33.1500	+9.226%	1	562	-90.950%
2025-11-20	30.3500	30.3500	30.3500	30.3500	+8.084%	1	562	-90.115%
2025-11-19	28.0800	28.0800	28.0800	28.0800	+2.482%	1	562	-89.316%
2025-11-18	27.4000	27.4000	27.4000	27.4000	+15.856%	1	562	-89.051%
2025-11-14	23.6500	23.6500	23.6500	23.6500	+3.819%	4	563	-87.315%
2025-11-12	22.7800	22.7800	22.7800	22.7800	-7.922%	5	559	-86.831%
2025-11-11	24.7400	24.7400	24.7400	24.7400	+1.310%	1	564	-87.874%
2025-11-10	24.4200	24.4200	24.4200	24.4200	-9.556%	2	564	-87.715%
2025-11-07	27.0000	27.0000	27.0000	27.0000	+15.880%	5	562	-88.889%
2025-11-06	23.3000	23.3000	23.3000	23.3000	+4.251%	1	562	-87.124%
2025-10-30	21.8800	22.3500	21.8800	22.3500	+4.488%	2	562	-86.577%
2025-10-29	21.3900	21.3900	21.3900	21.3900	-1.201%	10	562	-85.975%
2025-10-27	21.4000	21.6500	21.4000	21.6500	-14.087%	6	562	-86.143%
2025-10-22	25.2000	25.2000	25.2000	25.2000	+12.350%	5	562	-88.095%
2025-10-20	22.8500	22.8500	22.4300	22.4300	-10.280%	3	557	-86.625%
2025-10-17	25.4000	25.4000	25.0000	25.0000	+10.132%	8	558	-88.000%
2025-10-15	22.6700	22.7000	22.6700	22.7000	-8.097%	54	558	-86.784%
2025-10-14	24.7000	24.7000	24.7000	24.7000	-0.202%	1	541	-87.854%
2025-10-10	24.7600	24.9000	24.7500	24.7500	+12.911%	7	541	-87.879%
2025-10-08	22.1000	22.1300	21.9200	21.9200	-7.040%	22	547	-86.314%
2025-10-07	22.8200	23.5800	22.8200	23.5800	-4.146%	2	549	-87.277%
2025-10-06	20.8800	24.6000	20.8600	24.6000	-20.951%	104	549	-87.805%
2025-10-02	31.1200	31.1200	31.1200	31.1200	-3.113%	4	536	-90.360%
2025-10-01	32.1200	32.1200	32.1200	32.1200	-1.472%	3	532	-90.660%
2025-09-29	32.6800	32.6800	32.6000	32.6000	-2.102%	6	532	-90.798%
2025-09-26	33.3000	33.3000	33.3000	33.3000	+0.848%	2	532	-90.991%
2025-09-25	33.0200	33.0200	33.0200	33.0200	-0.452%	1	530	-90.915%
2025-09-24	33.1700	33.1700	33.1700	33.1700	+2.440%	10	531	-90.956%
2025-09-22	32.7700	32.7700	32.3800	32.3800	-3.774%	2	531	-90.735%
2025-09-19	33.6500	33.6500	33.6500	33.6500	-4.376%	1	531	-91.085%
2025-09-18	35.1900	35.1900	35.1900	35.1900	+7.123%	1	531	-91.475%
2025-09-17	32.8500	32.8500	32.8500	32.8500	+0.829%	1	531	-90.868%
2025-09-16	32.4800	32.7800	32.4800	32.5800	-2.015%	6	531	-90.792%
2025-09-12	33.9000	33.9000	33.2000	33.2500	-2.635%	107	527	-90.977%
2025-09-11	34.0000	34.1500	33.8500	34.1500	+3.266%	8	528	-91.215%
2025-09-10	33.2200	33.2300	33.0700	33.0700	-2.792%	5	526	-90.928%
2025-09-09	34.8000	34.8000	34.0200	34.0200	-4.411%	24	527	-91.182%
2025-09-08	35.4600	35.7200	35.2600	35.5900	-0.168%	28	526	-91.571%
2025-09-05	34.6800	36.0500	34.3000	35.6500	+10.372%	36	517	-91.585%
2025-09-04	32.8000	32.8000	32.3000	32.3000	+0.623%	6	506	-90.712%
2025-09-03	31.9000	32.1000	31.9000	32.1000	-1.382%	2	500	-90.654%
2025-09-02	33.5700	33.5700	32.5500	32.5500	+1.402%	7	500	-90.783%
2025-08-29	32.2000	32.2000	31.7300	32.1000	+4.153%	3	502	-90.654%
2025-08-27	30.8200	30.8200	30.8200	30.8200	-3.386%	4	502	-90.266%
2025-08-21	31.9000	31.9000	31.9000	31.9000	-1.695%	4	498	-90.596%
2025-08-20	32.3400	32.4500	32.3400	32.4500	+5.700%	6	498	-90.755%
2025-08-19	30.6200	30.7000	30.4600	30.7000	+8.289%	4	500	-90.228%
2025-08-15	28.5000	28.5000	28.3000	28.3500	+3.091%	3	497	-89.418%
2025-08-14	27.4700	27.5000	27.4700	27.5000	+2.230%	4	497	-89.091%
2025-08-13	26.7000	26.9000	26.7000	26.9000	-6.500%	4	497	-88.848%
2025-08-12	30.0400	30.0400	28.7700	28.7700	-0.139%	7	500	-89.572%
2025-08-11	28.8100	28.8100	28.8100	28.8100	-3.322%	30	502	-89.587%
2025-08-07	30.0000	30.0000	29.8000	29.8000	-6.875%	6	502	-89.933%
2025-08-06	33.3000	33.3200	32.0000	32.0000	+9.402%	10	507	-90.625%
2025-08-05	29.0000	29.3500	29.0000	29.2500	+0.862%	34	505	-89.744%
2025-08-04	29.0000	29.0000	29.0000	29.0000	-6.088%	3	506	-89.655%
2025-08-01	31.0000	31.0400	30.2000	30.8800	+7.708%	23	506	-90.285%
2025-07-31	28.1100	29.1800	28.1100	28.6700	+2.210%	11	507	-89.536%
2025-07-30	28.0500	28.0500	28.0500	28.0500	-0.391%	4	503	-89.305%
2025-07-29	28.0100	28.4000	27.6600	28.1600	-3.130%	31	507	-89.347%
2025-07-28	29.3800	29.3900	28.7800	29.0700	-5.922%	422	509	-89.680%
2025-07-25	31.6300	31.6300	30.8500	30.9000	-3.648%	413	529	-90.291%
2025-07-24	32.4900	32.6000	31.6000	32.0700	-3.141%	11	132	-90.645%
2025-07-23	33.3800	33.3800	33.1100	33.1100	-3.045%	5	129	-90.939%
2025-07-22	35.6000	35.6000	34.1500	34.1500	+0.589%	11	131	-91.215%
2025-07-21	33.8700	34.0000	33.4800	33.9500	-0.440%	13	124	-91.163%
2025-07-18	33.8700	34.3500	33.8700	34.1000	+0.768%	36	120	-91.202%
2025-07-17	33.8400	33.8400	33.8400	33.8400	+0.565%	2	118	-91.135%
2025-07-16	34.6000	34.6000	33.6500	33.6500	-1.320%	10	117	-91.085%
2025-07-15	34.0000	34.4500	33.7000	34.1000	-8.333%	14	116	-91.202%
2025-07-11	37.2000	37.2000	37.2000	37.2000	-12.161%	1	114	-91.935%
2025-07-01	42.3500	42.3500	42.3500	42.3500	+4.957%	3	114	-92.916%
2025-06-27	40.3500	40.3500	40.3500	40.3500	-0.811%	7	114	-92.565%
2025-06-26	40.6800	40.6800	40.6800	40.6800	+0.025%	1	121	-92.625%
2025-06-25	40.6700	40.6700	40.6700	40.6700	-3.420%	3	121	-92.624%
2025-06-24	42.1100	42.1100	42.1100	42.1100	-7.694%	1	118	-92.876%
2025-06-17	45.6200	45.6200	45.6200	45.6200	-11.794%	2	117	-93.424%
2025-06-05	51.7200	51.7200	51.7200	51.7200	+2.987%	3	115	-94.200%
2025-06-04	50.2200	50.2200	50.2200	50.2200	-5.690%	3	115	-94.026%
2025-05-20	53.2500	53.2500	53.2500	53.2500	+4.310%	2	112	-94.366%
2025-05-14	51.0500	51.0500	51.0500	51.0500	-7.182%	4	110	-94.123%
2025-05-12	55.0000	55.0000	55.0000	55.0000	-17.910%	5	107	-94.545%
2025-04-30	66.3500	67.0000	66.3500	67.0000	+1.408%	8	107	-95.522%
2025-04-24	66.0700	66.0700	66.0700	66.0700	-7.594%	5	100	-95.459%
2025-04-10	71.5000	71.5000	71.5000	71.5000	-4.768%	3	95	-95.804%
2025-04-09	75.0800	75.0800	75.0800	75.0800	+0.107%	1	92	-96.004%
2025-04-07	75.0100	75.0100	75.0000	75.0000	+3.306%	7	85	-96.000%
2025-04-04	71.6700	72.6000	71.6700	72.6000	+10.637%	46	85	-95.868%
2025-04-03	62.9000	65.6200	62.8900	65.6200	+9.367%	65	64	-95.428%
2025-03-28	60.0000	60.0000	60.0000	60.0000	+4.657%	2	58	-95.000%
2025-03-27	57.5300	57.5300	57.3300	57.3300	-6.780%	7	57	-94.767%
2025-03-14	61.5000	61.5000	61.5000	61.5000	0.000%	100	50	-95.122%