Dark

AMD20271217P165
AMD Dec 17 2027 165.00 Put (AMD271217P00165000)
option OPRA

EOD

Jul 20, 2026

11.98+6.300%(+0.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	11.9800	11.9800	11.9800	11.9800	+6.300%	1	2,060	0.000%
2026-07-14	11.3000	11.3000	11.2700	11.2700	-0.967%	2	2,060	+6.300%
2026-07-09	11.3800	11.3800	11.3800	11.3800	-14.178%	1	2,059	+5.272%
2026-07-07	13.3000	13.3800	13.1000	13.2600	+16.316%	8	2,058	-9.653%
2026-07-06	12.2500	12.2500	11.4000	11.4000	-9.881%	2	2,057	+5.088%
2026-07-02	11.4900	12.7500	11.4900	12.6500	+11.947%	57	2,044	-5.296%
2026-07-01	11.6300	11.6300	11.3000	11.3000	+3.765%	2	2,044	+6.018%
2026-06-30	10.9900	11.5000	10.8400	10.8900	-7.319%	15	2,044	+10.009%
2026-06-29	11.5700	12.2000	11.5700	11.7500	-3.689%	631	2,044	+1.957%
2026-06-24	12.5000	12.5000	12.2000	12.2000	-1.692%	2	2,420	-1.803%
2026-06-23	12.8200	12.8200	12.4100	12.4100	+7.819%	7	2,420	-3.465%
2026-06-22	11.9600	12.0600	11.5100	11.5100	-6.347%	17	2,420	+4.083%
2026-06-18	12.2600	12.2900	11.9800	12.2900	-3.228%	4	2,418	-2.522%
2026-06-17	12.6800	13.0200	12.3900	12.7000	+3.504%	25	2,418	-5.669%
2026-06-16	12.3200	12.3600	12.2700	12.2700	+0.905%	4	2,404	-2.363%
2026-06-15	12.1300	12.2500	11.9100	12.1600	-5.590%	149	2,402	-1.480%
2026-06-12	13.1100	13.1400	12.7500	12.8800	-3.881%	55	2,425	-6.988%
2026-06-11	14.1500	14.1500	13.4000	13.4000	-3.249%	23	2,443	-10.597%
2026-06-10	13.5700	14.1400	13.5700	13.8500	-0.072%	3	2,455	-13.502%
2026-06-09	13.8800	14.8400	12.8200	13.8600	+4.604%	75	2,454	-13.564%
2026-06-08	13.3500	13.3700	13.0200	13.2500	-3.355%	63	2,470	-9.585%
2026-06-05	12.6700	13.7100	12.5400	13.7100	+11.012%	26	2,501	-12.619%
2026-06-04	12.3000	12.6000	11.9800	12.3500	+5.827%	17	2,502	-2.996%
2026-06-03	11.5000	11.9200	11.5000	11.6700	+0.603%	17	2,502	+2.656%
2026-06-02	11.6000	11.6000	11.6000	11.6000	-13.109%	2	2,499	+3.276%
2026-06-01	14.1000	14.4000	12.1100	13.3500	+11.903%	2,000	2,499	-10.262%
2026-05-28	12.1700	12.1700	11.9000	11.9300	-2.213%	22	3,186	+0.419%
2026-05-27	12.3700	12.7400	12.2000	12.2000	+0.164%	71	3,189	-1.803%
2026-05-26	11.9800	12.5200	11.9800	12.1800	-2.090%	28	3,190	-1.642%
2026-05-22	12.1900	12.4400	11.5000	12.4400	-2.124%	52	3,192	-3.698%
2026-05-21	12.9500	13.0000	12.5300	12.7100	-1.243%	191	3,189	-5.744%
2026-05-20	12.8700	12.8700	12.8700	12.8700	+2.224%	1	3,189	-6.915%
2026-05-12	12.5900	12.5900	12.5900	12.5900	+7.515%	1	3,189	-4.845%
2026-05-11	11.7100	11.7100	11.7100	11.7100	+1.826%	2	3,189	+2.306%
2026-05-08	11.8600	12.0400	11.5000	11.5000	-12.214%	18	3,189	+4.174%
2026-05-07	12.3000	13.1000	12.0500	13.1000	+9.623%	83	3,201	-8.550%
2026-05-06	11.9000	12.2500	11.7500	11.9500	-17.301%	2,189	3,201	+0.251%
2026-05-05	14.9500	14.9500	14.1500	14.4500	-5.617%	334	2,069	-17.093%
2026-05-04	15.3100	15.3100	15.3100	15.3100	+2.890%	3	2,142	-21.750%
2026-05-01	15.0300	15.3000	14.8800	14.8800	-4.554%	14	2,153	-19.489%
2026-04-30	15.7000	15.7000	15.5000	15.5900	-3.467%	6	2,153	-23.156%
2026-04-29	16.7500	16.7500	16.1500	16.1500	+2.801%	402	2,154	-25.820%
2026-04-27	16.2000	16.2000	15.7100	15.7100	-2.724%	12	2,340	-23.743%
2026-04-24	16.8000	16.8000	16.0400	16.1500	-16.104%	11	2,338	-25.820%
2026-04-23	19.2500	19.2500	19.2500	19.2500	-2.284%	1	2,345	-37.766%
2026-04-22	20.0000	20.0000	19.4500	19.7000	-1.990%	5	2,346	-39.188%
2026-04-20	20.1000	20.1000	20.1000	20.1000	-3.597%	1	2,344	-40.398%
2026-04-16	22.0900	22.0900	20.8500	20.8500	-8.952%	6	2,344	-42.542%
2026-04-15	22.9000	22.9000	22.8500	22.9000	-7.437%	4	2,349	-47.686%
2026-04-10	24.7400	24.7400	24.7400	24.7400	-7.721%	1	2,349	-51.576%
2026-04-08	26.9000	26.9000	26.8100	26.8100	-11.166%	27	2,350	-55.315%
2026-04-02	33.2500	33.2500	30.1800	30.1800	-0.560%	6	2,364	-60.305%
2026-04-01	30.6000	30.6000	30.3500	30.3500	-10.997%	2	2,364	-60.527%
2026-03-30	33.3000	34.1000	33.3000	34.1000	+1.097%	2	2,364	-64.868%
2026-03-27	33.7300	33.7300	33.7300	33.7300	+5.903%	1	2,362	-64.483%
2026-03-26	31.8500	31.8500	31.8500	31.8500	+8.296%	1	2,363	-62.386%
2026-03-25	29.4700	29.4700	29.3600	29.4100	-7.632%	4	2,362	-59.266%
2026-03-24	31.8400	31.8400	31.8400	31.8400	+2.975%	2	2,360	-62.374%
2026-03-23	30.8900	30.9200	30.8900	30.9200	-7.701%	4	2,360	-61.255%
2026-03-16	33.5500	33.5500	33.5000	33.5000	-5.581%	2	2,358	-64.239%
2026-03-13	35.2500	35.5500	35.2400	35.4800	+7.613%	452	2,356	-66.234%
2026-03-11	33.0300	33.0300	32.7500	32.9700	-0.393%	4	2,227	-63.664%
2026-03-10	32.8800	33.4400	32.8300	33.1000	-3.639%	122	2,227	-63.807%
2026-03-05	34.3500	34.3500	34.3500	34.3500	-6.071%	1	2,176	-65.124%
2026-03-03	37.3900	37.3900	36.5700	36.5700	+3.981%	3	2,175	-67.241%
2026-03-02	35.6200	35.6200	35.1700	35.1700	+2.536%	2	2,173	-65.937%
2026-02-27	34.6500	34.6500	34.3000	34.3000	+6.787%	31	2,172	-65.073%
2026-02-25	32.0000	32.1200	31.9900	32.1200	-1.472%	21	2,174	-62.702%
2026-02-24	32.6000	32.6000	32.6000	32.6000	-2.512%	50	2,174	-63.252%
2026-02-12	33.3500	33.4400	33.3500	33.4400	+7.975%	2	2,224	-64.175%
2026-02-10	30.9700	30.9700	30.9700	30.9700	+0.715%	80	2,224	-61.317%
2026-02-09	31.5700	31.5700	30.7500	30.7500	-14.583%	54	2,272	-61.041%
2026-02-05	34.5500	36.9500	33.8000	36.0000	+4.621%	186	2,247	-66.722%
2026-02-04	32.3300	34.4100	32.3300	34.4100	+29.361%	4	2,192	-65.185%
2026-02-03	26.6000	26.6000	26.6000	26.6000	+8.262%	5	2,190	-54.962%
2026-01-26	24.5700	24.5700	24.5700	24.5700	+2.589%	1	2,192	-51.241%
2026-01-23	23.5000	24.1600	23.4800	23.9500	-1.723%	12	2,192	-49.979%
2026-01-22	24.3700	24.3700	24.3700	24.3700	-9.741%	2	2,195	-50.841%
2026-01-20	26.1500	27.0000	26.1500	27.0000	+7.356%	8	2,195	-55.630%
2026-01-15	25.1000	25.1500	25.1000	25.1500	-7.503%	2	2,190	-52.366%
2026-01-13	27.3500	27.3500	27.1900	27.1900	-11.433%	8	2,190	-55.940%
2026-01-08	30.7000	30.7000	30.7000	30.7000	+2.333%	1	2,194	-60.977%
2026-01-07	30.0200	30.0500	30.0000	30.0000	+4.348%	7	2,193	-60.067%
2026-01-05	28.2800	28.9000	28.2800	28.7500	+5.311%	158	2,192	-58.330%
2026-01-02	27.4500	27.5200	27.3000	27.3000	-7.614%	35	2,192	-56.117%
2025-12-29	29.5500	29.5500	29.5500	29.5500	+0.681%	5	2,191	-59.459%
2025-12-19	29.3500	29.3500	29.3500	29.3500	-6.529%	2	2,196	-59.182%
2025-12-18	31.4000	31.4000	31.4000	31.4000	-5.308%	1	2,196	-61.847%
2025-12-17	31.3500	33.1600	31.3500	33.1600	+5.605%	38	2,196	-63.872%
2025-12-16	31.4000	31.4000	31.4000	31.4000	-1.567%	23	2,191	-61.847%
2025-12-15	31.9000	31.9000	31.9000	31.9000	+9.247%	10	2,191	-62.445%
2025-12-11	29.0500	29.2000	29.0500	29.2000	-0.849%	4	2,196	-58.973%
2025-12-09	29.4500	29.4500	29.4500	29.4500	-1.833%	30	2,192	-59.321%
2025-12-08	30.0000	30.0000	30.0000	30.0000	-2.755%	1	2,185	-60.067%
2025-12-03	30.8500	30.8500	30.8500	30.8500	-2.651%	8	2,185	-61.167%
2025-12-02	30.9700	31.6900	30.9700	31.6900	+4.243%	55	2,185	-62.196%
2025-12-01	30.9000	30.9000	30.4000	30.4000	-1.554%	604	2,239	-60.592%
2025-11-28	31.3500	31.3500	30.8800	30.8800	-14.222%	571	1,741	-61.205%
2025-11-25	36.0000	36.0000	36.0000	36.0000	+1.124%	1	1,363	-66.722%
2025-11-21	38.3000	38.3000	35.1000	35.6000	+1.802%	526	1,364	-66.348%
2025-11-20	30.2000	35.5500	30.2000	34.9700	+6.779%	55	980	-65.742%
2025-11-19	30.7500	32.7500	29.6100	32.7500	+24.762%	5	963	-63.420%
2025-11-12	26.2000	26.2500	26.0600	26.2500	-13.934%	11	963	-54.362%
2025-11-07	30.1000	30.5000	30.1000	30.5000	+14.748%	5	959	-60.721%
2025-11-04	26.5800	26.5800	26.5800	26.5800	+4.440%	1	959	-54.929%
2025-10-30	24.8500	25.4500	24.8500	25.4500	+0.197%	2	959	-52.927%
2025-10-29	24.9200	25.4000	24.9200	25.4000	+0.118%	7	960	-52.835%
2025-10-28	25.0700	25.3700	24.9500	25.3700	+0.277%	5	965	-52.779%
2025-10-27	25.0000	25.3000	25.0000	25.3000	+0.998%	10	963	-52.648%
2025-10-24	25.0500	25.0500	25.0500	25.0500	-4.389%	4	963	-52.176%
2025-10-21	27.1000	27.1000	26.2000	26.2000	-0.569%	41	959	-54.275%
2025-10-20	27.1100	27.1100	26.1000	26.3500	-2.768%	25	978	-54.535%
2025-10-16	27.1000	27.1000	27.1000	27.1000	+0.370%	3	990	-55.793%
2025-10-15	26.8500	27.2300	26.7000	27.0000	-3.743%	32	993	-55.630%
2025-10-13	28.0500	28.0500	28.0500	28.0500	-5.619%	1	1,004	-57.291%
2025-10-10	29.4000	29.7200	29.3100	29.7200	+13.565%	6	1,005	-59.690%
2025-10-09	25.7500	26.1700	25.7500	26.1700	+3.031%	25	1,008	-54.222%
2025-10-08	26.4000	26.4000	25.4000	25.4000	-8.038%	144	1,002	-52.835%
2025-10-07	26.9600	28.0200	26.9600	27.6200	-0.108%	36	874	-56.626%
2025-10-06	24.7700	27.6500	24.7700	27.6500	-26.267%	133	874	-56.673%
2025-10-03	36.3000	37.5000	36.2000	37.5000	+3.306%	416	924	-68.053%
2025-10-02	36.7500	36.7500	36.3000	36.3000	-5.469%	71	565	-66.997%
2025-09-30	38.4200	38.4200	38.4000	38.4000	-4.478%	14	496	-68.802%
2025-09-25	40.2000	40.2000	40.2000	40.2000	+6.915%	1	510	-70.199%
2025-09-24	37.6000	37.6000	37.6000	37.6000	-5.003%	6	510	-68.138%
2025-09-19	39.3500	39.5800	39.3500	39.5800	+0.431%	5	516	-69.732%
2025-09-18	41.4700	41.4700	39.4100	39.4100	-1.327%	158	513	-69.602%
2025-09-17	38.7000	39.9400	38.7000	39.9400	+3.204%	2	409	-70.005%
2025-09-15	38.2800	38.7000	38.2800	38.7000	-0.514%	3	409	-69.044%
2025-09-12	38.7000	38.9000	38.5000	38.9000	-1.768%	16	412	-69.203%
2025-09-11	39.6000	39.6000	39.6000	39.6000	-0.627%	1	418	-69.747%
2025-09-09	40.3700	40.3700	39.7900	39.8500	-4.091%	3	418	-69.937%
2025-09-08	41.4200	41.5500	41.4100	41.5500	+1.366%	17	418	-71.167%
2025-09-05	41.1000	41.2900	40.9900	40.9900	+8.125%	7	418	-70.773%
2025-09-04	37.9100	37.9100	37.9100	37.9100	-0.237%	1	412	-68.399%
2025-09-02	38.0000	38.0000	38.0000	38.0000	+1.333%	1	413	-68.474%
2025-08-29	36.6500	37.5000	36.5500	37.5000	+5.042%	16	406	-68.053%
2025-08-28	35.0500	35.7000	35.0500	35.7000	-2.352%	5	406	-66.443%
2025-08-27	36.7400	36.7400	36.5600	36.5600	+0.661%	4	409	-67.232%
2025-08-26	36.3200	36.8000	36.2000	36.3200	-2.366%	6	406	-67.015%
2025-08-25	37.2000	37.2000	37.2000	37.2000	+3.362%	1	402	-67.796%
2025-08-22	36.6200	36.6200	35.9500	35.9900	-8.236%	6	402	-66.713%
2025-08-20	38.1500	39.2200	38.1500	39.2200	+7.895%	7	401	-69.454%
2025-08-19	36.1200	36.3500	35.8100	36.3500	+8.507%	18	405	-67.043%
2025-08-18	33.5000	33.5000	33.5000	33.5000	+0.752%	10	406	-64.239%
2025-08-15	33.7600	33.7600	33.1500	33.2500	+1.994%	14	406	-63.970%
2025-08-14	32.5300	32.6000	32.5000	32.6000	+3.591%	46	408	-63.252%
2025-08-13	31.4000	32.5500	31.4000	31.4700	-9.983%	27	420	-61.932%
2025-08-12	34.9600	34.9600	34.9600	34.9600	+4.671%	1	401	-65.732%
2025-08-11	33.4000	33.4000	33.4000	33.4000	-3.802%	20	402	-64.132%
2025-08-08	34.1000	34.7200	34.1000	34.7200	-0.800%	3	382	-65.495%
2025-08-07	35.0000	35.0000	34.8500	35.0000	-5.914%	5	381	-65.771%
2025-08-06	37.9200	37.9200	36.6000	37.2000	+9.735%	27	384	-67.796%
2025-08-04	35.0700	35.0700	33.8500	33.9000	-7.629%	4	368	-64.661%
2025-08-01	36.5000	36.7700	35.3500	36.7000	+9.389%	16	368	-67.357%
2025-07-31	32.2700	33.5500	32.2700	33.5500	+1.115%	4	356	-64.292%
2025-07-30	33.0000	33.3500	32.9200	33.1800	+0.181%	13	358	-63.894%
2025-07-29	32.8000	33.5400	32.4000	33.1200	-3.016%	119	359	-63.829%
2025-07-28	34.6100	34.7500	33.8000	34.1500	-5.402%	21	354	-64.919%
2025-07-25	36.5900	36.6500	36.0000	36.1000	-5.000%	237	352	-66.814%
2025-07-24	37.5000	38.0000	37.5000	38.0000	-2.062%	3	136	-68.474%
2025-07-23	38.8000	38.8000	38.8000	38.8000	-7.177%	1	136	-69.124%
2025-07-22	41.8000	41.8000	41.8000	41.8000	+8.010%	10	136	-71.340%
2025-07-21	38.9500	39.0000	38.7000	38.7000	-3.587%	60	126	-69.044%
2025-07-15	39.6000	40.1400	39.6000	40.1400	-7.999%	15	68	-70.154%
2025-07-11	43.6300	43.6300	43.6300	43.6300	-7.012%	14	54	-72.542%
2025-06-26	46.9200	46.9200	46.9200	46.9200	-12.217%	10	49	-74.467%
2025-06-16	53.4500	53.4500	53.4500	53.4500	-12.506%	1	40	-77.587%
2025-05-27	61.0900	61.0900	61.0900	61.0900	+2.552%	1	39	-80.390%
2025-05-21	59.5700	59.5700	59.5700	59.5700	-21.380%	1	39	-79.889%
2025-04-11	76.3500	76.3500	75.7700	75.7700	-6.109%	14	38	-84.189%
2025-04-10	80.7000	80.7000	80.7000	80.7000	-6.272%	2	31	-85.155%
2025-04-09	86.4100	86.4100	86.1000	86.1000	+9.751%	13	29	-86.086%
2025-04-08	78.2500	78.4500	78.2500	78.4500	-5.379%	8	26	-84.729%
2025-04-07	82.9100	82.9100	82.9100	82.9100	+3.353%	3	18	-85.551%
2025-04-04	80.8500	80.8500	80.2200	80.2200	+19.589%	4	18	-85.066%
2025-04-02	67.0800	67.0800	67.0800	67.0800	+2.443%	1	18	-82.141%
2025-03-27	64.9000	65.4800	64.9000	65.4800	-3.988%	10	18	-81.704%
2025-03-19	68.1700	68.2000	68.1700	68.2000	+0.768%	5	8	-82.434%
2025-03-18	67.6800	67.6800	67.6800	67.6800	+1.287%	3	4	-82.299%
2025-03-17	66.8200	66.8200	66.8200	66.8200	0.000%	1	1	-82.071%