Dark

AMD20271217P160
AMD Dec 17 2027 160.00 Put (AMD271217P00160000)
option OPRA

EOD

Sep 3, 2026

3.33-6.723%(-0.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.4900	3.4900	3.3300	3.3300	-6.723%	4	1,113	0.000%
2026-09-02	3.5500	3.5700	3.5500	3.5700	-1.923%	2	1,115	-6.723%
2026-09-01	3.6700	3.6700	3.6200	3.6400	-19.290%	3	1,117	-8.516%
2026-08-25	4.5100	4.5100	4.5100	4.5100	-11.395%	1	1,114	-26.164%
2026-08-24	5.0900	5.0900	5.0900	5.0900	-4.682%	5	1,114	-34.578%
2026-08-21	5.4500	5.4500	5.3400	5.3400	-20.299%	11	1,119	-37.640%
2026-08-11	6.7000	6.7000	6.7000	6.7000	-15.935%	10	1,118	-50.299%
2026-08-06	8.2400	8.3300	7.9700	7.9700	-23.365%	20	1,108	-58.218%
2026-07-24	10.4000	10.4000	10.4000	10.4000	+0.971%	3	1,112	-67.981%
2026-07-23	10.3000	10.3000	10.3000	10.3000	+1.678%	1	1,114	-67.670%
2026-07-22	10.1300	10.1300	10.1300	10.1300	-11.451%	2	1,114	-67.127%
2026-07-16	11.4400	11.4400	11.4400	11.4400	-4.983%	5	1,114	-70.892%
2026-07-07	12.0700	12.0800	12.0400	12.0400	+13.264%	4	1,114	-72.342%
2026-07-06	10.6300	10.6300	10.6300	10.6300	-7.243%	1	1,116	-68.674%
2026-07-02	10.6600	11.4600	10.5600	11.4600	+12.023%	12	1,109	-70.942%
2026-07-01	10.2300	10.2300	10.2300	10.2300	-0.680%	1	1,109	-67.449%
2026-06-30	10.0100	10.5800	10.0100	10.3000	-5.850%	5	1,110	-67.670%
2026-06-29	11.0700	11.1100	10.9100	10.9400	-4.538%	17	1,109	-69.561%
2026-06-25	11.0000	11.5700	11.0000	11.4600	-0.865%	7	1,107	-70.942%
2026-06-24	11.4900	11.5700	11.3900	11.5600	+2.573%	10	1,107	-71.194%
2026-06-23	12.0300	12.0600	11.2700	11.2700	-0.265%	8	1,106	-70.453%
2026-06-22	11.2200	11.3600	11.2200	11.3000	-3.004%	3	1,105	-70.531%
2026-06-18	11.4800	11.6500	11.3100	11.6500	+0.691%	4	1,106	-71.416%
2026-06-17	11.9500	11.9500	11.2200	11.5700	+0.960%	20	1,106	-71.219%
2026-06-16	11.7000	11.7000	11.4600	11.4600	-2.964%	3	1,107	-70.942%
2026-06-12	12.0000	14.0600	11.8100	11.8100	-5.141%	21	1,108	-71.804%
2026-06-11	13.3000	13.4000	12.4500	12.4500	-8.657%	14	1,108	-73.253%
2026-06-10	13.1400	14.8100	12.7500	13.6300	+5.332%	14	1,110	-75.569%
2026-06-09	12.1500	13.8600	12.0100	12.9400	+5.633%	34	1,109	-74.266%
2026-06-08	12.1000	12.4500	12.1000	12.2500	-7.267%	23	1,109	-72.816%
2026-06-05	11.9100	13.2100	11.7100	13.2100	+17.214%	77	1,110	-74.792%
2026-06-04	11.5500	11.8000	11.2700	11.2700	+3.871%	36	1,121	-70.453%
2026-06-03	10.7600	11.1500	10.7600	10.8500	-2.778%	27	1,121	-69.309%
2026-06-02	11.4000	11.4000	11.1600	11.1600	-1.239%	2	1,119	-70.161%
2026-05-28	11.2300	11.3800	11.1900	11.3000	-2.586%	27	1,119	-70.531%
2026-05-27	11.3800	11.7500	11.2300	11.6000	-0.685%	50	1,120	-71.293%
2026-05-26	11.0300	11.6800	11.0300	11.6800	+4.472%	18	1,122	-71.490%
2026-05-22	11.4800	11.4800	10.9200	11.1800	-5.495%	22	1,119	-70.215%
2026-05-21	12.0700	12.1900	11.8300	11.8300	+6.385%	59	1,118	-71.851%
2026-05-11	11.0200	11.1200	10.9000	11.1200	-0.269%	79	1,118	-70.054%
2026-05-08	11.1500	11.1500	11.1300	11.1500	+2.765%	9	1,118	-70.135%
2026-05-06	11.0500	11.4500	10.8500	10.8500	-18.727%	10	1,120	-69.309%
2026-05-05	13.7900	13.7900	13.1500	13.3500	-7.931%	3	1,129	-75.056%
2026-05-04	14.4000	14.5500	14.2000	14.5000	+5.072%	302	1,127	-77.034%
2026-05-01	14.4000	14.7500	13.8000	13.8000	-4.167%	112	1,260	-75.870%
2026-04-30	14.8000	14.8000	14.4000	14.4000	-6.433%	100	1,260	-76.875%
2026-04-29	15.3900	15.3900	15.3900	15.3900	-2.902%	2	1,349	-78.363%
2026-04-28	15.8500	15.8500	15.8500	15.8500	+5.667%	1	1,349	-78.991%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+1.078%	1	1,350	-77.800%
2026-04-24	15.4000	15.4000	14.7900	14.8400	-15.538%	18	1,349	-77.561%
2026-04-23	17.7000	18.0000	17.4200	17.5700	-8.299%	310	1,351	-81.047%
2026-04-20	19.1600	19.1600	19.1600	19.1600	+1.376%	1	1,180	-82.620%
2026-04-17	18.9000	19.0500	18.9000	18.9000	-2.326%	13	1,181	-82.381%
2026-04-16	19.7000	19.7000	19.3500	19.3500	-6.837%	7	1,170	-82.791%
2026-04-15	20.9000	20.9000	20.7700	20.7700	-0.764%	3	1,168	-83.967%
2026-04-14	21.7600	21.7600	20.9300	20.9300	-7.430%	3	1,165	-84.090%
2026-04-10	22.6100	22.6100	22.6100	22.6100	-7.677%	1	1,165	-85.272%
2026-04-09	24.4900	24.4900	24.4900	24.4900	-1.051%	2	1,164	-86.403%
2026-04-08	24.8000	25.0000	24.7500	24.7500	-5.354%	5	1,166	-86.545%
2026-04-06	26.1500	26.1500	26.1500	26.1500	-6.607%	1	1,167	-87.266%
2026-04-02	28.0000	28.0000	28.0000	28.0000	-10.343%	2	1,166	-88.107%
2026-03-31	31.2300	31.2300	31.2300	31.2300	-5.678%	1	1,166	-89.337%
2026-03-30	33.1100	33.1100	33.1100	33.1100	+5.783%	5	1,165	-89.943%
2026-03-27	31.3000	31.3000	31.3000	31.3000	+17.891%	1	1,160	-89.361%
2026-03-25	27.2300	27.4600	26.5500	26.5500	-7.491%	752	1,160	-87.458%
2026-03-23	28.7000	28.7000	28.7000	28.7000	-5.902%	1	1,510	-88.397%
2026-03-20	30.5000	30.5000	30.5000	30.5000	+1.667%	20	1,511	-89.082%
2026-03-18	30.2000	30.4500	30.0000	30.0000	-2.755%	302	1,511	-88.900%
2026-03-17	30.8500	30.8500	30.8500	30.8500	-0.804%	124	1,542	-89.206%
2026-03-16	31.1500	31.1500	31.1000	31.1000	-1.893%	3	1,542	-89.293%
2026-03-12	31.7000	31.7000	31.6500	31.7000	+5.071%	61	1,539	-89.495%
2026-03-11	30.1700	30.1700	30.1700	30.1700	-3.301%	1	1,518	-88.963%
2026-03-10	30.4800	31.2000	30.4300	31.2000	-6.866%	6	1,518	-89.327%
2026-03-09	33.5000	33.5000	33.5000	33.5000	-1.471%	1	1,515	-90.060%
2026-03-06	32.2000	34.0000	32.2000	34.0000	+6.416%	3	1,515	-90.206%
2026-03-05	31.9500	31.9500	31.9500	31.9500	+4.241%	1	1,514	-89.577%
2026-03-04	31.0500	31.0500	30.6500	30.6500	-9.985%	2	1,514	-89.135%
2026-03-03	34.0500	34.0500	34.0500	34.0500	+4.512%	1	1,515	-90.220%
2026-03-02	33.1500	33.1500	32.5800	32.5800	+2.004%	3	1,514	-89.779%
2026-02-27	31.9400	31.9400	31.9400	31.9400	+2.372%	1	1,512	-89.574%
2026-02-26	31.2000	31.2000	31.2000	31.2000	+4.453%	1	1,512	-89.327%
2026-02-25	30.0000	30.0000	29.8700	29.8700	+0.505%	2	1,511	-88.852%
2026-02-24	29.3600	29.7200	29.3600	29.7200	-10.076%	3	1,511	-88.795%
2026-02-23	33.0500	33.0500	33.0500	33.0500	+7.655%	1	1,510	-89.924%
2026-02-13	30.7000	30.7000	30.7000	30.7000	-1.445%	1	1,509	-89.153%
2026-02-12	28.6000	31.1500	28.6000	31.1500	+4.636%	22	1,509	-89.310%
2026-02-11	29.7700	29.7700	29.7700	29.7700	+3.010%	1	1,527	-88.814%
2026-02-10	28.9000	28.9000	28.9000	28.9000	-0.721%	1	1,526	-88.478%
2026-02-09	29.0500	29.1100	29.0500	29.1100	-3.609%	2	1,527	-88.561%
2026-02-06	30.2200	30.2200	30.2000	30.2000	-10.386%	2	1,526	-88.974%
2026-02-05	33.4000	34.0000	32.9000	33.7000	+7.325%	17	1,527	-90.119%
2026-02-04	29.8000	31.9600	29.8000	31.4000	+30.833%	43	1,517	-89.395%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+0.587%	1	1,537	-86.125%
2026-01-29	23.6500	23.8600	23.6500	23.8600	+3.965%	62	1,536	-86.044%
2026-01-28	22.9500	22.9500	22.9500	22.9500	+0.879%	1	1,498	-85.490%
2026-01-26	22.6000	22.7500	22.6000	22.7500	+4.839%	8	1,498	-85.363%
2026-01-23	21.5900	21.7000	21.5900	21.7000	-3.513%	2	1,500	-84.654%
2026-01-22	22.4900	22.4900	22.4900	22.4900	-2.935%	3	1,498	-85.193%
2026-01-21	22.7500	23.1700	22.7500	23.1700	-6.573%	3	1,495	-85.628%
2026-01-20	24.8000	24.8000	24.8000	24.8000	+2.905%	1	1,496	-86.573%
2026-01-16	24.1000	24.1000	24.1000	24.1000	-4.931%	10	1,486	-86.183%
2026-01-14	25.3500	25.3500	25.3500	25.3500	+1.807%	1	1,486	-86.864%
2026-01-13	25.2500	25.2500	24.9000	24.9000	-11.451%	24	1,486	-86.627%
2026-01-06	28.1200	28.1200	28.1200	28.1200	+8.781%	1	1,483	-88.158%
2026-01-02	25.5200	25.8500	25.4600	25.8500	-2.820%	29	1,483	-87.118%
2025-12-24	26.6000	26.6000	26.6000	26.6000	-1.481%	21	1,481	-87.481%
2025-12-19	27.0000	27.0000	27.0000	27.0000	-5.363%	1	1,481	-87.667%
2025-12-16	28.6200	28.6200	28.5300	28.5300	+5.863%	11	1,482	-88.328%
2025-12-09	26.9500	26.9500	26.9500	26.9500	-5.835%	125	1,491	-87.644%
2025-12-03	28.6200	28.6200	28.6200	28.6200	-2.087%	1	1,366	-88.365%
2025-12-02	27.8600	29.2300	27.8600	29.2300	+2.669%	5	1,366	-88.608%
2025-12-01	28.4900	28.4900	28.4700	28.4700	-1.454%	2	1,369	-88.303%
2025-11-28	29.4000	29.4000	28.8900	28.8900	-2.563%	94	1,370	-88.474%
2025-11-26	29.9000	29.9000	29.6500	29.6500	-11.966%	2	1,424	-88.769%
2025-11-25	33.6800	33.6800	33.6800	33.6800	+9.528%	54	1,424	-90.113%
2025-11-24	30.7500	30.7500	30.7500	30.7500	-9.559%	2	1,370	-89.171%
2025-11-21	33.5200	35.8000	33.5200	34.0000	+1.462%	17	1,370	-90.206%
2025-11-20	28.3500	33.5100	28.1800	33.5100	+10.997%	7	1,367	-90.063%
2025-11-19	27.5200	30.1900	27.5200	30.1900	+11.402%	2	1,361	-88.970%
2025-11-17	27.1000	27.1000	27.1000	27.1000	+6.067%	2	1,361	-87.712%
2025-11-14	25.5500	25.5500	25.5500	25.5500	-3.036%	10	1,359	-86.967%
2025-11-13	25.2800	26.3500	24.8700	26.3500	+4.563%	19	1,349	-87.362%
2025-11-12	24.5500	25.2000	24.5500	25.2000	-0.119%	59	1,338	-86.786%
2025-11-11	27.0000	27.0000	25.2300	25.2300	-3.333%	3	1,338	-86.801%
2025-11-10	25.9300	26.1000	25.9300	26.1000	-8.260%	7	1,339	-87.241%
2025-11-07	28.8500	28.8500	28.4500	28.4500	+5.959%	3	1,338	-88.295%
2025-11-06	26.5500	27.6200	26.3000	26.8500	+12.062%	140	1,337	-87.598%
2025-11-05	23.9600	23.9600	23.9600	23.9600	-4.351%	1	1,377	-86.102%
2025-10-31	25.0500	25.0500	25.0500	25.0500	+6.596%	1	1,376	-86.707%
2025-10-29	23.6700	23.7500	23.5000	23.5000	+1.293%	8	1,377	-85.830%
2025-10-28	23.3800	23.5300	23.2000	23.2000	-2.848%	5	1,385	-85.647%
2025-10-27	23.2500	23.8800	23.2500	23.8800	+0.336%	3	1,389	-86.055%
2025-10-24	23.6600	23.8000	23.6600	23.8000	-4.990%	2	1,389	-86.008%
2025-10-23	25.0500	25.0500	25.0500	25.0500	-7.565%	33	1,389	-86.707%
2025-10-22	25.6000	27.1000	25.6000	27.1000	+10.612%	5	1,377	-87.712%
2025-10-20	24.5000	24.5000	24.5000	24.5000	-6.130%	1	1,375	-86.408%
2025-10-16	25.4500	26.1000	25.4500	26.1000	+5.797%	11	1,376	-87.241%
2025-10-15	24.6700	24.6700	24.6700	24.6700	-4.008%	1	1,376	-86.502%
2025-10-14	26.5200	26.5200	25.5000	25.7000	-4.461%	12	1,376	-87.043%
2025-10-10	25.5000	27.1000	25.5000	26.9000	+10.700%	190	1,375	-87.621%
2025-10-09	24.2500	24.3000	24.2500	24.3000	+1.674%	3	1,310	-86.296%
2025-10-08	24.6500	24.6500	23.5000	23.9000	-6.568%	39	1,312	-86.067%
2025-10-07	23.6600	25.6100	23.6600	25.5800	-2.552%	48	1,364	-86.982%
2025-10-06	23.0500	26.4900	22.5000	26.2500	-25.256%	73	1,364	-87.314%
2025-10-03	33.7400	35.1200	33.7400	35.1200	+6.360%	3	1,391	-90.518%
2025-10-02	33.0200	33.0200	33.0200	33.0200	-5.657%	1	1,392	-89.915%
2025-10-01	35.0700	35.0700	34.7500	35.0000	-1.575%	4	1,393	-90.486%
2025-09-30	35.5600	35.5600	35.5600	35.5600	+0.737%	1	1,392	-90.636%
2025-09-29	35.5600	35.6000	34.7500	35.3000	-1.863%	47	1,391	-90.567%
2025-09-25	35.9200	35.9900	35.9200	35.9700	+0.615%	18	1,417	-90.742%
2025-09-24	35.9500	35.9500	35.4400	35.7500	-0.140%	4	1,417	-90.685%
2025-09-23	35.8000	35.8000	35.8000	35.8000	-0.112%	1	1,418	-90.698%
2025-09-22	34.8500	35.8400	34.8500	35.8400	-1.511%	12	1,418	-90.709%
2025-09-18	38.7200	38.7200	36.3900	36.3900	+0.803%	81	1,409	-90.849%
2025-09-17	36.1000	36.1000	36.1000	36.1000	+2.353%	3	1,468	-90.776%
2025-09-15	35.7800	35.9500	35.2700	35.2700	-1.535%	8	1,468	-90.559%
2025-09-12	36.6300	36.6300	35.3500	35.8200	-3.058%	171	1,470	-90.704%
2025-09-11	36.8500	36.9500	36.7600	36.9500	+4.763%	3	1,443	-90.988%
2025-09-10	34.8500	35.3700	34.8500	35.2700	-4.210%	6	1,441	-90.559%
2025-09-09	37.2500	37.2500	36.8200	36.8200	-4.956%	2	1,440	-90.956%
2025-09-08	39.0000	39.0400	38.7400	38.7400	+2.082%	7	1,440	-91.404%
2025-09-05	36.5300	38.1500	36.5300	37.9500	+9.052%	21	1,438	-91.225%
2025-09-04	35.3500	35.3500	34.8000	34.8000	+0.086%	54	1,433	-90.431%
2025-09-03	34.4800	34.8100	34.4800	34.7700	+0.783%	52	1,448	-90.423%
2025-08-29	34.7200	34.7800	34.5000	34.5000	+5.344%	373	1,647	-90.348%
2025-08-28	33.0500	33.0500	32.7500	32.7500	-3.250%	3	1,647	-89.832%
2025-08-26	33.5400	33.8500	33.5400	33.8500	-1.884%	7	1,642	-90.162%
2025-08-25	35.1500	35.1500	34.2500	34.5000	+2.801%	17	1,642	-90.348%
2025-08-22	33.6900	33.9000	33.5600	33.5600	-2.865%	9	1,647	-90.077%
2025-08-21	34.6000	34.7000	34.2000	34.5500	+1.083%	11	1,651	-90.362%
2025-08-20	35.3900	36.4100	34.1800	34.1800	+1.878%	19	1,655	-90.257%
2025-08-19	32.4000	33.5500	32.4000	33.5500	+7.188%	1,111	1,654	-90.075%
2025-08-18	31.3000	31.3000	31.3000	31.3000	+0.578%	1	603	-89.361%
2025-08-15	31.0000	31.2000	30.9500	31.1200	+4.290%	15	604	-89.299%
2025-08-14	29.2300	30.0700	29.2300	29.8400	+2.192%	22	604	-88.840%
2025-08-13	29.6000	29.7500	28.8000	29.2000	-6.260%	50	601	-88.596%
2025-08-12	31.8400	32.5700	31.1500	31.1500	+1.400%	20	614	-89.310%
2025-08-11	32.5000	32.5000	30.7200	30.7200	-2.538%	26	610	-89.160%
2025-08-08	31.3000	31.5400	31.3000	31.5200	-1.377%	4	604	-89.435%
2025-08-07	32.9500	33.0000	31.9600	31.9600	-7.362%	105	608	-89.581%
2025-08-06	35.3500	36.2000	34.0500	34.5000	+10.048%	84	596	-90.348%
2025-08-05	31.8500	31.8500	31.3500	31.3500	+0.416%	18	543	-89.378%
2025-08-04	31.2200	31.2300	31.2200	31.2200	-6.917%	368	535	-89.334%
2025-08-01	34.0600	34.0600	32.9300	33.5400	+11.244%	63	176	-90.072%
2025-07-31	30.1500	30.1500	30.1500	30.1500	-3.427%	1	146	-88.955%
2025-07-29	30.4700	31.2200	29.9300	31.2200	-0.952%	122	146	-89.334%
2025-07-28	31.6500	31.7000	31.3500	31.5200	-5.910%	40	139	-89.435%
2025-07-25	34.0000	34.0000	33.3700	33.5000	-3.819%	13	128	-90.060%
2025-07-24	35.1900	35.5000	34.3500	34.8300	-3.062%	19	121	-90.439%
2025-07-23	36.4000	36.4000	35.9300	35.9300	-6.554%	3	118	-90.732%
2025-07-22	38.4500	38.4500	38.4500	38.4500	+6.806%	1	119	-91.339%
2025-07-21	36.2000	36.3500	35.8500	36.0000	-2.439%	44	120	-90.750%
2025-07-18	37.4500	37.5200	36.9000	36.9000	+0.958%	14	91	-90.976%
2025-07-17	36.4500	36.5500	36.3700	36.5500	+0.137%	3	82	-90.889%
2025-07-16	37.4900	37.4900	36.5000	36.5000	-1.484%	11	80	-90.877%
2025-07-15	37.5500	37.5500	37.0500	37.0500	-8.087%	7	69	-91.012%
2025-07-14	40.3100	40.3100	40.3100	40.3100	-0.223%	2	69	-91.739%
2025-07-11	40.6000	40.6000	40.4000	40.4000	-2.227%	42	69	-91.757%
2025-07-10	41.0700	41.3200	41.0700	41.3200	-9.087%	34	69	-91.941%
2025-07-01	45.4500	45.4500	45.4500	45.4500	+3.886%	2	41	-92.673%
2025-06-25	44.2800	44.2800	43.7500	43.7500	-4.559%	14	41	-92.389%
2025-06-24	45.8400	45.8400	45.8400	45.8400	-8.375%	3	47	-92.736%
2025-06-16	50.0600	50.0600	50.0300	50.0300	-7.881%	9	50	-93.344%
2025-06-13	55.2000	55.2000	54.3100	54.3100	+4.042%	4	41	-93.869%
2025-06-09	52.2000	52.2000	52.2000	52.2000	-8.341%	2	41	-93.621%
2025-05-20	56.0000	56.9500	56.0000	56.9500	+8.167%	3	39	-94.153%
2025-05-14	52.6500	52.6500	52.6500	52.6500	-16.535%	1	36	-93.675%
2025-05-08	63.0800	63.0800	63.0800	63.0800	-5.143%	1	35	-94.721%
2025-05-07	66.5000	66.5000	66.5000	66.5000	-14.557%	1	35	-94.992%
2025-04-21	77.9000	77.9000	77.8300	77.8300	+5.034%	3	34	-95.721%
2025-04-17	74.1000	74.1000	74.1000	74.1000	-1.724%	2	29	-95.506%
2025-04-10	76.2500	76.2500	75.4000	75.4000	-3.035%	10	29	-95.584%
2025-04-09	77.7600	77.7600	77.7600	77.7600	-2.189%	12	19	-95.718%
2025-04-08	79.5000	79.5000	79.5000	79.5000	+8.949%	2	7	-95.811%
2025-04-04	72.9700	72.9700	72.9700	72.9700	0.000%	10	5	-95.436%