Dark

AMD20271217P170
AMD Dec 17 2027 170.00 Put (AMD271217P00170000)
option OPRA

EOD

Sep 2, 2026

4.40-2.655%(-0.12)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.3500	4.4500	4.2700	4.4000	-2.655%	28	1,080	0.000%
2026-08-31	4.5000	4.5200	4.5000	4.5200	-19.286%	2	1,080	-2.655%
2026-08-25	5.6000	5.6000	5.6000	5.6000	-22.759%	3	1,080	-21.429%
2026-08-12	7.2500	7.2500	7.2500	7.2500	-2.685%	2	1,080	-39.310%
2026-08-11	7.4500	7.4500	7.4500	7.4500	-23.117%	2	1,080	-40.940%
2026-08-06	9.5800	9.7800	9.5800	9.6900	-5.000%	15	1,080	-54.592%
2026-08-03	10.2000	10.2000	10.2000	10.2000	-4.584%	2	1,066	-56.863%
2026-07-30	10.6900	10.6900	10.6900	10.6900	-11.944%	1	1,066	-58.840%
2026-07-21	12.4000	12.4000	12.1400	12.1400	-4.409%	2	1,067	-63.756%
2026-07-20	12.7500	12.8000	12.7000	12.7000	-4.511%	25	1,068	-65.354%
2026-07-17	13.3000	13.3000	13.3000	13.3000	+3.825%	2	1,077	-66.917%
2026-07-02	12.8100	12.8100	12.8100	12.8100	+11.878%	1	1,078	-65.652%
2026-06-30	11.4500	11.4500	11.4500	11.4500	-6.224%	1	1,078	-61.572%
2026-06-29	12.5000	12.5800	12.2100	12.2100	-4.981%	1,001	1,078	-63.964%
2026-06-22	12.6500	12.8500	12.6000	12.8500	-1.683%	10	1,618	-65.759%
2026-06-18	13.0700	13.0700	13.0700	13.0700	-2.681%	1	1,619	-66.335%
2026-06-17	13.3900	13.4300	13.3900	13.4300	+4.922%	2	1,619	-67.238%
2026-06-15	12.8000	12.8000	12.8000	12.8000	-20.000%	1	1,619	-65.625%
2026-06-09	16.0000	16.0000	16.0000	16.0000	+11.810%	1	1,620	-72.500%
2026-06-05	13.5100	14.3100	13.4900	14.3100	+12.235%	20	1,621	-69.252%
2026-05-29	12.7500	12.7500	12.7500	12.7500	-2.820%	1	1,626	-65.490%
2026-05-27	13.3200	13.3200	13.1200	13.1200	-0.981%	22	1,627	-66.463%
2026-05-22	13.0000	13.2500	13.0000	13.2500	-9.556%	2	1,626	-66.792%
2026-05-18	14.6500	14.6500	14.6500	14.6500	+2.807%	1	1,626	-69.966%
2026-05-11	14.2500	14.2500	14.2500	14.2500	+12.028%	11	1,626	-69.123%
2026-05-08	12.8500	12.9500	12.7200	12.7200	-7.289%	5	1,626	-65.409%
2026-05-07	13.2000	13.7200	13.0600	13.7200	+3.158%	46	1,629	-67.930%
2026-05-06	12.4000	13.3000	12.4000	13.3000	-14.469%	350	1,630	-66.917%
2026-05-05	16.0500	16.0500	15.3500	15.5500	-3.115%	253	1,658	-71.704%
2026-05-01	16.7000	16.7000	16.0500	16.0500	-9.577%	16	1,667	-72.586%
2026-04-29	18.0000	18.0000	17.7500	17.7500	-4.054%	20	1,667	-75.211%
2026-04-28	18.3000	18.5000	18.3000	18.5000	+5.114%	3	1,670	-76.216%
2026-04-27	17.7500	17.7500	17.4600	17.6000	+2.326%	9	1,671	-75.000%
2026-04-24	18.3600	18.3600	17.2000	17.2000	-15.187%	57	1,672	-74.419%
2026-04-23	20.2800	20.2800	20.2800	20.2800	-2.359%	7	1,698	-78.304%
2026-04-22	21.7700	21.7700	20.7700	20.7700	-5.419%	12	1,705	-78.816%
2026-04-21	21.9600	21.9600	21.9600	21.9600	-0.633%	1	1,696	-79.964%
2026-04-17	22.0000	22.2000	22.0000	22.1000	-1.427%	12	1,696	-80.090%
2026-04-16	22.5000	22.5700	22.4200	22.4200	-7.888%	4	1,708	-80.375%
2026-04-15	24.8500	24.8500	24.2500	24.3400	-2.640%	10	1,709	-81.923%
2026-04-14	25.0000	25.0000	25.0000	25.0000	-7.407%	3	1,703	-82.400%
2026-04-13	27.0000	27.0000	27.0000	27.0000	+1.887%	1	1,700	-83.704%
2026-04-10	26.5000	26.5000	26.5000	26.5000	-5.761%	1	1,699	-83.396%
2026-04-09	28.1200	28.1200	28.1200	28.1200	-3.500%	1	1,699	-84.353%
2026-04-08	28.8500	29.1400	28.7000	29.1400	-8.938%	3	1,699	-84.900%
2026-04-07	32.0000	32.0000	32.0000	32.0000	+2.204%	1	1,701	-86.250%
2026-04-06	31.3100	31.3100	31.3100	31.3100	-14.965%	1	1,700	-85.947%
2026-03-30	36.8200	36.8200	36.8200	36.8200	+1.853%	1	1,700	-88.050%
2026-03-27	36.2100	36.2100	36.1500	36.1500	+3.345%	2	1,701	-87.828%
2026-03-26	34.9800	34.9800	34.9800	34.9800	+11.437%	15	1,703	-87.421%
2026-03-25	31.3900	31.3900	31.3900	31.3900	-10.057%	1	1,718	-85.983%
2026-03-24	34.8900	34.9000	34.8500	34.9000	-2.921%	58	1,717	-87.393%
2026-03-16	35.9500	35.9500	35.9500	35.9500	+3.156%	1	1,663	-87.761%
2026-03-11	34.8500	34.8500	34.8500	34.8500	-3.329%	5	1,662	-87.374%
2026-03-10	35.1300	36.0500	35.1300	36.0500	-3.221%	51	1,667	-87.795%
2026-03-09	39.7500	39.7500	37.2500	37.2500	-5.815%	33	1,667	-88.188%
2026-03-03	39.3800	39.6500	39.3200	39.5500	+8.923%	34	1,637	-88.875%
2026-02-26	36.3100	36.3100	36.3100	36.3100	+6.170%	1	1,641	-87.882%
2026-02-25	34.2000	34.2000	34.2000	34.2000	-8.776%	10	1,650	-87.135%
2026-02-23	37.4900	37.4900	37.4900	37.4900	+2.432%	1	1,650	-88.264%
2026-02-18	36.6000	36.6000	36.6000	36.6000	+3.889%	10	1,650	-87.978%
2026-02-13	35.2300	35.2300	35.2300	35.2300	+3.314%	15	1,665	-87.511%
2026-02-11	34.1000	34.1000	34.1000	34.1000	+3.146%	3	1,665	-87.097%
2026-02-09	33.9200	33.9200	33.0600	33.0600	-4.891%	68	1,668	-86.691%
2026-02-06	34.9000	34.9000	34.7600	34.7600	-10.712%	12	1,711	-87.342%
2026-02-05	38.3500	38.9300	38.3500	38.9300	+7.334%	32	1,701	-88.698%
2026-02-04	33.6500	36.9700	33.6500	36.2700	+24.340%	9	1,669	-87.869%
2026-02-03	28.3200	29.1700	28.3200	29.1700	+6.460%	2	1,669	-84.916%
2026-02-02	27.4000	27.4000	27.4000	27.4000	-3.521%	1	1,669	-83.942%
2026-01-30	28.4000	28.4000	28.4000	28.4000	+4.450%	1	1,670	-84.507%
2026-01-27	27.1900	27.1900	27.1900	27.1900	+1.835%	1	1,670	-83.818%
2026-01-26	26.5500	26.7000	26.5500	26.7000	+4.134%	22	1,671	-83.521%
2026-01-23	25.4000	25.6400	25.4000	25.6400	-1.762%	23	1,671	-82.839%
2026-01-22	26.2400	26.2400	26.1000	26.1000	-4.396%	13	1,694	-83.142%
2026-01-21	26.3700	27.3000	26.3700	27.3000	-1.087%	3	1,685	-83.883%
2026-01-20	27.5000	27.6000	27.5000	27.6000	-2.266%	2	1,684	-84.058%
2026-01-16	28.2400	28.2400	28.2400	28.2400	+3.747%	4	1,685	-84.419%
2026-01-15	27.4200	27.8300	27.0500	27.2200	-8.041%	23	1,685	-83.835%
2026-01-14	29.6000	29.6000	29.6000	29.6000	+0.543%	2	1,696	-85.135%
2026-01-13	29.4400	29.4400	29.4400	29.4400	-10.435%	1	1,694	-85.054%
2026-01-08	32.8700	32.8700	32.8700	32.8700	+1.765%	2	1,693	-86.614%
2026-01-07	32.3000	32.3000	32.3000	32.3000	-0.155%	100	1,695	-86.378%
2026-01-06	32.7200	32.7600	32.3500	32.3500	+4.557%	19	1,795	-86.399%
2026-01-05	30.4000	30.9400	30.4000	30.9400	+2.962%	16	1,793	-85.779%
2026-01-02	30.4100	30.4100	30.0500	30.0500	-4.754%	53	1,793	-85.358%
2025-12-30	31.4500	31.5500	31.4500	31.5500	+0.510%	5	1,794	-86.054%
2025-12-23	31.3000	31.3900	31.3000	31.3900	+0.932%	2	1,799	-85.983%
2025-12-22	29.5000	31.2500	29.5000	31.1000	-1.676%	1,058	1,797	-85.852%
2025-12-19	32.2500	32.2500	31.6300	31.6300	-11.127%	102	1,268	-86.089%
2025-12-17	35.4600	35.5900	35.4600	35.5900	+7.555%	13	1,171	-87.637%
2025-12-16	33.5000	33.5000	33.0900	33.0900	-3.104%	180	1,177	-86.703%
2025-12-15	34.1500	34.1500	34.1500	34.1500	+2.491%	3	1,102	-87.116%
2025-12-12	32.4000	33.7000	32.4000	33.3200	+4.648%	23	1,105	-86.795%
2025-12-10	31.8400	31.8400	31.8400	31.8400	+0.600%	2	1,093	-86.181%
2025-12-09	31.4000	31.6600	31.4000	31.6500	-1.921%	22	1,093	-86.098%
2025-12-08	31.7500	32.2700	31.7500	32.2700	-1.974%	31	1,103	-86.365%
2025-12-05	32.9200	32.9200	32.9200	32.9200	-1.702%	30	1,117	-86.634%
2025-12-04	33.0700	33.4900	33.0700	33.4900	+1.178%	55	1,142	-86.862%
2025-12-03	33.6000	33.6300	33.0900	33.1000	-2.475%	32	1,195	-86.707%
2025-12-02	33.0000	33.9400	33.0000	33.9400	+1.983%	57	1,187	-87.036%
2025-11-28	33.2800	33.2800	33.2800	33.2800	-12.421%	1	1,130	-86.779%
2025-11-25	38.7400	39.4000	38.0000	38.0000	+7.955%	23	1,129	-88.421%
2025-11-24	36.1500	36.1500	35.1500	35.2000	-7.974%	65	1,115	-87.500%
2025-11-21	40.0000	40.0000	37.6000	38.2500	-1.009%	526	1,067	-88.497%
2025-11-20	32.4000	38.6400	32.4000	38.6400	+12.982%	93	554	-88.613%
2025-11-18	34.2000	34.2000	34.2000	34.2000	+19.706%	1	491	-87.135%
2025-11-13	29.0600	29.0600	28.5700	28.5700	+2.218%	2	491	-84.599%
2025-11-12	28.4900	28.4900	27.9500	27.9500	-5.479%	10	493	-84.258%
2025-11-11	30.9600	30.9600	29.1300	29.5700	-1.433%	12	491	-85.120%
2025-11-10	30.0000	30.0000	30.0000	30.0000	-8.257%	1	490	-85.333%
2025-11-07	32.7000	32.7000	32.7000	32.7000	+15.957%	1	489	-86.544%
2025-11-04	28.2000	28.2000	28.2000	28.2000	+1.805%	1	490	-84.397%
2025-10-30	28.0000	28.0000	27.3000	27.7000	+1.465%	10	491	-84.116%
2025-10-28	27.4000	27.4000	27.2000	27.3000	-2.500%	226	500	-83.883%
2025-10-27	27.5000	28.0000	27.2500	28.0000	+4.051%	69	707	-84.286%
2025-10-24	26.9100	26.9100	26.9100	26.9100	-5.579%	3	707	-83.649%
2025-10-21	28.5000	28.5000	28.5000	28.5000	-6.557%	1	710	-84.561%
2025-10-17	30.6500	30.6500	30.5000	30.5000	+5.172%	52	709	-85.574%
2025-10-16	29.0000	29.0000	29.0000	29.0000	+1.470%	1	760	-84.828%
2025-10-15	28.6700	28.6700	28.5800	28.5800	-6.295%	2	760	-84.605%
2025-10-14	30.3400	30.5500	30.3400	30.5000	+0.494%	12	761	-85.574%
2025-10-13	30.3500	30.3500	30.3500	30.3500	-2.254%	1	763	-85.502%
2025-10-10	28.7700	31.2000	28.7700	31.0500	+10.498%	7	762	-85.829%
2025-10-09	27.3500	28.4500	27.3500	28.1000	+1.627%	23	766	-84.342%
2025-10-08	28.6400	28.6400	27.6500	27.6500	-6.398%	9	767	-84.087%
2025-10-07	28.2800	30.0000	28.2800	29.5400	-4.863%	23	755	-85.105%
2025-10-06	26.3200	31.0500	26.3200	31.0500	-23.934%	133	755	-85.829%
2025-10-03	39.3600	40.8200	39.3600	40.8200	+6.385%	2	693	-89.221%
2025-10-02	38.3700	38.3700	38.3700	38.3700	-4.552%	1	691	-88.533%
2025-10-01	40.2000	40.2000	40.2000	40.2000	-3.133%	2	690	-89.055%
2025-09-30	41.5000	41.5000	41.5000	41.5000	+0.753%	1	692	-89.398%
2025-09-29	41.1900	41.1900	41.1900	41.1900	-1.294%	1	693	-89.318%
2025-09-26	41.7300	41.7300	41.7300	41.7300	+1.582%	1	693	-89.456%
2025-09-24	41.4000	41.4000	41.0800	41.0800	-0.773%	3	693	-89.289%
2025-09-22	41.4000	41.4000	41.4000	41.4000	-2.817%	4	693	-89.372%
2025-09-19	42.5600	42.6000	42.5600	42.6000	-4.591%	12	689	-89.671%
2025-09-18	44.6500	44.6500	44.6500	44.6500	+8.242%	1	684	-90.146%
2025-09-15	41.3500	41.4400	41.2500	41.2500	-3.283%	3	683	-89.333%
2025-09-11	42.6500	42.6500	42.6500	42.6500	-3.529%	1	682	-89.683%
2025-09-08	44.5000	44.5000	44.2000	44.2100	-0.023%	13	682	-90.048%
2025-09-05	44.7200	44.7200	44.1600	44.2200	+9.051%	18	672	-90.050%
2025-09-02	40.5500	40.5500	40.5500	40.5500	+2.218%	10	656	-89.149%
2025-08-29	39.6700	39.6700	39.6700	39.6700	+1.979%	5	651	-88.908%
2025-08-27	38.9000	38.9000	38.9000	38.9000	+0.439%	3	651	-88.689%
2025-08-22	40.3700	40.3700	38.7300	38.7300	-4.606%	2	654	-88.639%
2025-08-20	42.1100	42.1100	40.6000	40.6000	+3.730%	6	655	-89.163%
2025-08-19	38.1500	39.4000	38.1500	39.1400	+8.271%	15	650	-88.758%
2025-08-18	36.3700	36.3700	36.1500	36.1500	+0.277%	6	649	-87.828%
2025-08-15	36.0500	36.0500	36.0500	36.0500	+2.125%	1	654	-87.795%
2025-08-14	34.2400	35.3500	34.2400	35.3000	+3.762%	8	655	-87.535%
2025-08-13	33.8400	35.2500	33.6500	34.0200	-6.590%	14	655	-87.066%
2025-08-12	37.0000	37.0000	36.4200	36.4200	-1.833%	16	648	-87.919%
2025-08-11	36.8400	37.1000	36.5300	37.1000	-0.802%	13	652	-88.140%
2025-08-08	36.9000	37.4000	36.9000	37.4000	-0.479%	51	650	-88.235%
2025-08-07	38.0000	38.0000	37.5500	37.5800	-6.471%	15	600	-88.292%
2025-08-06	40.8200	41.5900	39.7500	40.1800	+7.663%	48	598	-89.049%
2025-08-05	36.4000	37.3200	36.4000	37.3200	+2.023%	2	578	-88.210%
2025-08-04	36.5300	36.6400	36.5300	36.5800	-6.325%	3	578	-87.972%
2025-08-01	38.9000	39.0500	38.2200	39.0500	+9.691%	10	578	-88.732%
2025-07-31	34.7000	35.6000	34.7000	35.6000	-0.503%	20	570	-87.640%
2025-07-30	35.8500	35.8500	35.4000	35.7800	-1.078%	7	573	-87.703%
2025-07-29	35.4400	36.4800	34.8900	36.1700	-1.712%	215	570	-87.835%
2025-07-28	37.1200	37.1200	36.3000	36.8000	-4.836%	254	366	-88.043%
2025-07-25	40.1500	40.1500	38.6700	38.6700	-4.164%	14	401	-88.622%
2025-07-24	39.9000	40.4000	39.9000	40.3500	-3.699%	7	391	-89.095%
2025-07-23	41.9000	41.9000	41.9000	41.9000	-3.032%	1	387	-89.499%
2025-07-22	43.2100	43.2100	43.2100	43.2100	+2.031%	6	388	-89.817%
2025-07-21	41.7500	42.3500	41.7500	42.3500	+0.355%	11	382	-89.610%
2025-07-17	42.1100	42.5500	42.1100	42.2000	+0.357%	6	379	-89.573%
2025-07-16	43.1500	43.1500	42.0500	42.0500	-2.999%	3	377	-89.536%
2025-07-15	43.5000	43.5000	42.6500	43.3500	-6.472%	218	375	-89.850%
2025-07-11	47.6200	47.6200	46.3500	46.3500	-11.241%	72	176	-90.507%
2025-07-07	52.4300	52.4300	51.8500	52.2200	+2.593%	4	104	-91.574%
2025-07-02	50.9000	50.9000	50.9000	50.9000	+2.106%	1	101	-91.356%
2025-06-26	49.8500	49.8500	49.8500	49.8500	-10.551%	1	100	-91.174%
2025-06-20	55.7300	55.7300	55.7300	55.7300	-1.450%	40	99	-92.105%
2025-06-18	56.5500	56.5500	56.5500	56.5500	-1.993%	1	80	-92.219%
2025-06-16	57.7000	57.7000	57.7000	57.7000	-4.848%	10	80	-92.374%
2025-05-14	60.2500	60.6400	60.2500	60.6400	-5.324%	2	70	-92.744%
2025-05-13	64.0500	64.0500	64.0500	64.0500	-20.789%	2	72	-93.130%
2025-04-11	80.8600	80.8600	80.8600	80.8600	-8.332%	4	70	-94.558%
2025-04-08	82.6700	88.6000	82.2000	88.2100	+0.881%	61	68	-95.012%
2025-04-07	88.1600	88.1600	87.4400	87.4400	+2.871%	7	7	-94.968%
2025-04-04	84.6600	85.3000	84.6500	85.0000	+19.365%	12	12	-94.824%
2025-04-02	72.0500	72.0500	71.2100	71.2100	-1.928%	2	7	-93.821%
2025-04-01	72.6100	72.6100	72.6100	72.6100	+1.128%	6	7	-93.940%
2025-03-28	71.8000	71.8000	71.8000	71.8000	0.000%	2	1	-93.872%