Dark

AMD20271217P175
AMD Dec 17 2027 175.00 Put (AMD271217P00175000)
option OPRA

EOD

Sep 3, 2026

4.37-8.000%(-0.38)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.6800	4.7000	4.3700	4.3700	-8.000%	13	1,437	0.000%
2026-09-02	4.8500	4.8500	4.7500	4.7500	-15.929%	12	1,445	-8.000%
2026-08-27	5.6500	5.6500	5.6500	5.6500	-17.518%	1	1,445	-22.655%
2026-08-21	6.8500	6.8500	6.8500	6.8500	-4.861%	10	1,444	-36.204%
2026-08-20	7.2000	7.2000	7.2000	7.2000	-8.163%	10	1,454	-39.306%
2026-08-12	7.8400	7.8400	7.8400	7.8400	-3.210%	2	1,444	-44.260%
2026-08-11	8.0000	8.1000	8.0000	8.1000	-19.483%	72	1,444	-46.049%
2026-08-06	10.1800	10.1800	10.0600	10.0600	-4.190%	2	1,383	-56.561%
2026-08-04	10.5000	10.5000	10.5000	10.5000	-5.745%	1	1,382	-58.381%
2026-07-31	11.1400	11.1400	11.1400	11.1400	-1.416%	1	1,382	-60.772%
2026-07-30	11.5700	11.5700	11.3000	11.3000	-19.972%	2	1,382	-61.327%
2026-07-27	14.1200	14.1200	14.1200	14.1200	+11.444%	1	1,382	-69.051%
2026-07-22	12.6700	12.6700	12.6700	12.6700	-13.219%	1	1,381	-65.509%
2026-07-17	14.6000	14.6000	14.6000	14.6000	+9.281%	1	1,380	-70.068%
2026-07-09	13.3600	13.3600	13.3600	13.3600	-8.368%	1	1,380	-67.290%
2026-07-07	14.3800	14.6200	14.3800	14.5800	+11.896%	6	1,380	-70.027%
2026-07-06	13.0300	13.0300	13.0300	13.0300	-6.528%	1	1,379	-66.462%
2026-07-02	12.8100	13.9400	12.7700	13.9400	+10.198%	7	1,375	-68.651%
2026-07-01	12.5000	12.6500	12.5000	12.6500	+0.797%	2	1,375	-65.455%
2026-06-30	12.2200	12.5500	12.2200	12.5500	-3.238%	2	1,375	-65.179%
2026-06-29	13.7600	13.7700	12.9700	12.9700	-6.758%	18	1,375	-66.307%
2026-06-26	13.9100	13.9100	13.9100	13.9100	-1.696%	1	1,366	-68.584%
2026-06-25	14.1500	14.1500	14.1100	14.1500	+2.834%	15	1,366	-69.117%
2026-06-24	13.9500	13.9900	13.7600	13.7600	-0.362%	14	1,358	-68.241%
2026-06-23	14.5400	14.5800	13.8100	13.8100	+3.368%	8	1,364	-68.356%
2026-06-22	13.6100	13.6100	13.3600	13.3600	-3.746%	2	1,364	-67.290%
2026-06-18	13.9100	14.3100	13.7100	13.8800	-3.745%	14	1,367	-68.516%
2026-06-17	13.9000	14.6800	13.9000	14.4200	+0.488%	71	1,367	-69.695%
2026-06-16	13.9800	14.3500	13.9800	14.3500	-0.623%	4	1,343	-69.547%
2026-06-12	14.4900	14.6100	14.4400	14.4400	-4.686%	78	1,343	-69.737%
2026-06-11	16.1500	16.1500	15.1500	15.1500	-15.693%	9	1,308	-71.155%
2026-06-10	15.8000	17.9700	15.6500	17.9700	+13.161%	10	1,308	-75.682%
2026-06-09	14.9900	16.9700	14.4700	15.8800	+6.577%	34	1,308	-72.481%
2026-06-08	14.8800	15.4000	14.7500	14.9000	-6.991%	21	1,296	-70.671%
2026-06-05	14.5400	16.0200	14.4000	16.0200	+12.896%	26	1,289	-72.722%
2026-06-04	13.9100	14.2500	13.8400	14.1900	+4.338%	21	1,282	-69.204%
2026-06-03	13.0800	13.6000	13.0500	13.6000	-0.947%	24	1,278	-67.868%
2026-06-02	13.9700	14.1400	13.6300	13.7300	-0.866%	9	1,272	-68.172%
2026-05-28	13.7500	13.8600	13.7500	13.8500	-2.258%	21	1,272	-68.448%
2026-05-27	13.9900	14.4300	13.8400	14.1700	+0.141%	27	1,272	-69.160%
2026-05-26	13.7000	14.2200	13.6800	14.1500	-0.562%	51	1,269	-69.117%
2026-05-22	14.2800	14.2800	13.2600	14.2300	-3.851%	55	1,238	-69.290%
2026-05-21	14.8300	14.8500	14.7900	14.8000	+3.860%	15	1,245	-70.473%
2026-05-13	14.2500	14.2500	14.2500	14.2500	+5.556%	1	1,245	-69.333%
2026-05-11	13.3500	13.5000	13.3500	13.5000	0.000%	90	1,245	-67.630%
2026-05-08	13.5000	13.5000	13.5000	13.5000	-5.594%	5	1,240	-67.630%
2026-05-07	14.3000	14.3000	14.3000	14.3000	+4.000%	1	1,240	-69.441%
2026-05-06	14.1000	14.1500	13.7500	13.7500	-18.398%	102	1,241	-68.218%
2026-05-05	17.4500	17.4500	16.5000	16.8500	-5.602%	582	1,297	-74.065%
2026-05-04	17.9000	18.3000	17.8500	17.8500	+4.877%	601	1,735	-75.518%
2026-05-01	17.7000	17.7000	17.0200	17.0200	-3.842%	226	1,969	-74.324%
2026-04-30	18.6000	18.6000	17.7000	17.7000	-7.330%	221	1,969	-75.311%
2026-04-29	19.4000	19.4000	19.1000	19.1000	-3.535%	45	2,058	-77.120%
2026-04-28	20.0000	20.0000	19.8000	19.8000	+4.541%	4	2,102	-77.929%
2026-04-27	18.9000	19.1000	18.8500	18.9400	+2.879%	607	2,102	-76.927%
2026-04-24	19.8800	19.8800	18.4100	18.4100	-15.859%	33	1,522	-76.263%
2026-04-23	22.2500	22.2500	21.8800	21.8800	-2.059%	4	1,542	-80.027%
2026-04-22	22.5500	23.0000	22.3400	22.3400	-7.110%	19	1,541	-80.439%
2026-04-21	24.0500	24.0500	24.0500	24.0500	-1.837%	1	1,549	-81.830%
2026-04-20	23.7000	24.5000	23.7000	24.5000	+3.114%	11	1,549	-82.163%
2026-04-17	23.8400	23.8500	23.7500	23.7600	-1.000%	7	1,547	-81.608%
2026-04-16	25.3000	25.3000	24.0000	24.0000	-9.091%	6	1,542	-81.792%
2026-04-15	26.2000	26.4000	26.2000	26.4000	-6.217%	21	1,543	-83.447%
2026-04-13	28.6100	28.6100	28.1500	28.1500	-6.447%	25	1,523	-84.476%
2026-04-09	30.0900	30.0900	30.0900	30.0900	-4.172%	1	1,536	-85.477%
2026-04-08	31.5700	31.5700	30.8000	31.4000	-6.436%	1,002	1,537	-86.083%
2026-04-06	33.2500	33.5600	33.2500	33.5600	-3.619%	3	2,043	-86.979%
2026-04-02	34.8200	34.8200	34.8200	34.8200	-0.086%	5	2,043	-87.450%
2026-04-01	34.8500	34.8500	34.8500	34.8500	-7.067%	20	2,043	-87.461%
2026-03-31	38.0000	38.0000	37.5000	37.5000	-3.176%	40	2,043	-88.347%
2026-03-27	38.7300	38.7300	38.7300	38.7300	+6.694%	1	2,054	-88.717%
2026-03-26	36.3000	36.3000	36.3000	36.3000	+8.294%	1	2,054	-87.961%
2026-03-25	33.3000	33.6000	33.3000	33.5200	-8.164%	22	2,053	-86.963%
2026-03-24	37.2500	37.2500	36.5000	36.5000	+0.275%	40	2,054	-88.027%
2026-03-20	36.4000	36.4000	36.4000	36.4000	-3.704%	1	2,055	-87.995%
2026-03-19	37.8000	37.8000	37.8000	37.8000	+2.717%	40	2,055	-88.439%
2026-03-18	37.4000	37.4000	36.8000	36.8000	-4.416%	41	2,015	-88.125%
2026-03-17	38.5000	38.5000	38.5000	38.5000	-5.219%	20	1,996	-88.649%
2026-03-13	40.6200	40.6200	40.6200	40.6200	+3.755%	10	1,976	-89.242%
2026-03-12	39.1500	39.1500	39.1500	39.1500	+3.571%	1	1,981	-88.838%
2026-03-11	37.8200	37.8200	37.8000	37.8000	-0.579%	100	1,982	-88.439%
2026-03-10	38.3200	38.3200	37.8800	38.0200	-1.503%	34	1,882	-88.506%
2026-03-09	38.6000	38.6000	38.6000	38.6000	-7.656%	1	1,865	-88.679%
2026-03-06	41.8000	41.8000	41.8000	41.8000	+0.844%	1	1,867	-89.545%
2026-03-03	42.7600	43.1500	41.4500	41.4500	+4.198%	27	1,866	-89.457%
2026-03-02	40.7000	40.7800	39.7800	39.7800	+0.455%	15	1,869	-89.015%
2026-02-27	39.6000	39.6000	39.6000	39.6000	+2.857%	2	1,873	-88.965%
2026-02-26	39.3000	39.3000	38.5000	38.5000	+5.249%	11	1,873	-88.649%
2026-02-25	36.5800	36.5800	36.5800	36.5800	+2.580%	10	1,862	-88.054%
2026-02-24	36.3900	36.3900	35.6600	35.6600	-7.135%	12	1,862	-87.745%
2026-02-20	38.4000	38.4000	38.4000	38.4000	-1.991%	24	1,852	-88.620%
2026-02-18	39.1000	39.1800	39.1000	39.1800	-3.923%	20	1,852	-88.846%
2026-02-17	39.2500	40.7800	39.2500	40.7800	+11.726%	503	1,862	-89.284%
2026-02-11	36.8500	36.8500	36.5000	36.5000	+1.333%	18	1,361	-88.027%
2026-02-09	35.9500	36.0200	35.9500	36.0200	-13.372%	50	1,379	-87.868%
2026-02-05	38.8500	41.8700	38.7500	41.5800	+7.165%	13	1,356	-89.490%
2026-02-04	35.6000	38.8000	35.6000	38.8000	+23.922%	9	1,355	-88.737%
2026-02-03	31.3100	31.3100	31.3100	31.3100	+0.902%	2	1,360	-86.043%
2026-01-30	31.0300	31.0300	31.0300	31.0300	+7.743%	1	1,361	-85.917%
2026-01-28	28.8000	28.8000	28.8000	28.8000	0.000%	1	1,361	-84.826%
2026-01-27	28.7500	28.8000	28.7500	28.8000	-0.690%	2	1,362	-84.826%
2026-01-26	28.9300	29.0000	28.9300	29.0000	+6.972%	2	1,362	-84.931%
2026-01-23	27.4000	27.4000	27.1100	27.1100	-3.317%	11	1,361	-83.880%
2026-01-22	28.4300	28.4300	27.8700	28.0400	-0.814%	8	1,371	-84.415%
2026-01-21	29.1000	29.1000	28.2700	28.2700	-4.815%	5	1,375	-84.542%
2026-01-20	29.7000	29.7000	29.7000	29.7000	-2.463%	1	1,375	-85.286%
2026-01-16	30.4500	30.4500	30.4500	30.4500	+3.396%	4	1,379	-85.649%
2026-01-15	29.4500	29.4500	29.4500	29.4500	-7.098%	2	1,379	-85.161%
2026-01-14	31.7000	31.7000	31.7000	31.7000	+0.635%	2	1,380	-86.215%
2026-01-13	31.8000	31.8000	31.5000	31.5000	-9.379%	3	1,380	-86.127%
2026-01-09	34.7600	34.7600	34.7600	34.7600	-1.110%	1	1,381	-87.428%
2026-01-08	35.6000	35.6000	35.1500	35.1500	+1.884%	34	1,380	-87.568%
2026-01-07	34.4700	34.5000	34.4700	34.5000	-0.605%	14	1,372	-87.333%
2026-01-06	34.7100	34.7100	34.7100	34.7100	+6.472%	14	1,386	-87.410%
2026-01-02	32.6000	32.6000	32.6000	32.6000	-2.687%	6	1,379	-86.595%
2025-12-31	33.4000	33.5000	33.4000	33.5000	0.000%	16	1,377	-86.955%
2025-12-23	33.5000	33.5000	33.5000	33.5000	+0.752%	1	1,377	-86.955%
2025-12-22	33.2500	33.2500	33.2500	33.2500	-12.176%	19	1,378	-86.857%
2025-12-17	36.5500	37.8600	36.5500	37.8600	+4.759%	2	1,378	-88.457%
2025-12-16	36.1300	36.1400	36.1300	36.1400	+1.091%	54	1,377	-87.908%
2025-12-15	35.7500	35.7500	35.7500	35.7500	+0.056%	1	1,377	-87.776%
2025-12-12	35.8300	36.1500	35.7300	35.7300	+5.710%	19	1,377	-87.769%
2025-12-11	33.7000	34.0000	33.7000	33.8000	-0.295%	83	1,378	-87.071%
2025-12-10	33.9000	33.9000	33.9000	33.9000	+0.713%	1	1,333	-87.109%
2025-12-09	33.6500	33.7500	33.6500	33.6600	-2.435%	34	1,333	-87.017%
2025-12-08	34.1700	34.5000	34.1700	34.5000	-2.515%	2	1,307	-87.333%
2025-12-04	35.2500	35.3900	35.2500	35.3900	-2.102%	55	1,306	-87.652%
2025-12-02	36.1500	36.1500	36.1500	36.1500	+1.119%	1	1,287	-87.911%
2025-11-28	35.7500	35.7500	35.7500	35.7500	-4.155%	1	1,287	-87.776%
2025-11-26	37.3000	37.3000	37.3000	37.3000	-9.268%	1	1,286	-88.284%
2025-11-25	41.1100	41.1100	41.1100	41.1100	+10.600%	15	1,286	-89.370%
2025-11-24	38.6500	38.6500	37.1700	37.1700	-8.222%	593	1,301	-88.243%
2025-11-21	41.2700	41.9000	40.1000	40.5000	+5.882%	524	732	-89.210%
2025-11-20	38.2500	38.2500	38.2500	38.2500	+6.250%	20	485	-88.575%
2025-11-18	36.0000	36.0000	36.0000	36.0000	+7.303%	10	505	-87.861%
2025-11-17	33.5500	33.5500	33.5500	33.5500	+2.505%	1	505	-86.975%
2025-11-14	32.7300	32.7300	32.7300	32.7300	+7.664%	3	504	-86.648%
2025-11-12	30.3000	30.4500	30.3000	30.4000	-11.111%	33	503	-85.625%
2025-11-07	35.0000	35.0000	34.2000	34.2000	+9.091%	201	524	-87.222%
2025-11-05	31.3500	31.3500	31.3500	31.3500	+1.786%	1	333	-86.061%
2025-11-03	30.8000	30.8000	30.8000	30.8000	+0.260%	3	329	-85.812%
2025-10-31	29.3200	30.7200	29.3200	30.7200	+6.114%	6	329	-85.775%
2025-10-29	28.9500	28.9500	28.9500	28.9500	-0.172%	1	329	-84.905%
2025-10-28	28.8700	29.0000	28.8700	29.0000	-1.024%	2	329	-84.931%
2025-10-27	29.1400	29.3000	29.1400	29.3000	+1.139%	18	328	-85.085%
2025-10-24	28.9600	29.1000	28.6600	28.9700	-4.073%	10	328	-84.915%
2025-10-20	30.2000	30.2000	30.2000	30.2000	-5.359%	1	324	-85.530%
2025-10-16	31.9900	31.9900	31.9100	31.9100	+2.935%	10	324	-86.305%
2025-10-15	30.7000	31.0000	30.7000	31.0000	-3.276%	5	334	-85.903%
2025-10-14	32.4500	32.8500	32.0500	32.0500	-3.493%	21	336	-86.365%
2025-10-10	30.7500	33.2100	30.7500	33.2100	+9.064%	2	337	-86.841%
2025-10-09	30.0800	30.4500	30.0800	30.4500	+1.500%	6	338	-85.649%
2025-10-08	29.6000	30.6000	29.5200	30.0000	-6.513%	1,242	342	-85.433%
2025-10-07	30.8000	32.2000	30.8000	32.0900	-3.749%	6	574	-86.382%
2025-10-06	30.5500	33.3400	26.6500	33.3400	-24.825%	42	574	-86.893%
2025-09-30	44.3500	44.3500	44.3500	44.3500	+0.408%	10	582	-90.147%
2025-09-29	43.6500	44.1700	43.6500	44.1700	-3.348%	16	582	-90.106%
2025-09-18	45.7000	45.7000	45.7000	45.7000	+2.237%	9	570	-90.438%
2025-09-17	44.7000	44.7000	44.7000	44.7000	-2.614%	1	563	-90.224%
2025-09-11	45.9000	45.9000	45.9000	45.9000	+2.616%	1	562	-90.479%
2025-09-10	43.8300	44.7300	43.8300	44.7300	-5.333%	7	561	-90.230%
2025-09-05	47.4800	47.4800	47.2500	47.2500	+6.900%	5	556	-90.751%
2025-09-02	44.1400	44.2000	44.1400	44.2000	+2.791%	2	556	-90.113%
2025-08-29	42.5700	43.0000	42.5700	43.0000	-2.206%	6	554	-89.837%
2025-08-20	43.9700	43.9700	43.9700	43.9700	+4.790%	4	554	-90.061%
2025-08-19	40.5000	41.9600	40.5000	41.9600	+7.866%	11	550	-89.585%
2025-08-18	38.8800	39.3500	38.8800	38.9000	+0.517%	28	559	-88.766%
2025-08-15	38.9500	38.9500	38.5000	38.7000	+3.310%	15	553	-88.708%
2025-08-14	37.8500	37.8500	37.4600	37.4600	+1.904%	11	550	-88.334%
2025-08-13	36.5000	37.3600	36.5000	36.7600	-6.344%	10	559	-88.112%
2025-08-12	39.4500	39.4500	39.2500	39.2500	-1.629%	12	565	-88.866%
2025-08-11	39.3800	39.9000	39.3800	39.9000	-0.870%	3	566	-89.048%
2025-08-07	40.2500	40.2500	40.2500	40.2500	-8.063%	12	563	-89.143%
2025-08-06	43.2600	44.5000	43.2600	43.7800	+9.177%	17	560	-90.018%
2025-08-05	39.0000	40.1000	39.0000	40.1000	+2.296%	16	567	-89.102%
2025-08-04	39.4200	39.4200	39.0000	39.2000	-3.686%	18	551	-88.852%
2025-08-01	42.3000	42.3000	40.7000	40.7000	+6.266%	82	543	-89.263%
2025-07-31	37.7800	38.4800	37.5000	38.3000	0.000%	33	475	-88.590%
2025-07-30	38.8000	38.8000	38.1300	38.3000	-0.260%	14	482	-88.590%
2025-07-29	38.0500	38.7700	37.7200	38.4000	-3.153%	62	473	-88.620%
2025-07-28	39.5000	39.7000	39.3000	39.6500	-4.458%	428	465	-88.979%
2025-07-25	41.7000	41.7000	41.5000	41.5000	-7.366%	2	41	-89.470%
2025-07-21	45.1000	45.1000	44.8000	44.8000	-1.278%	3	41	-90.246%
2025-07-17	45.3800	45.3800	45.3800	45.3800	-2.304%	1	40	-90.370%
2025-07-15	46.4500	46.4500	46.4500	46.4500	-15.237%	30	39	-90.592%
2025-07-02	54.8000	54.8000	54.8000	54.8000	-10.604%	2	9	-92.026%
2025-06-16	61.3000	61.3000	61.3000	61.3000	-33.115%	1	9	-92.871%
2025-04-10	89.0000	91.6500	89.0000	91.6500	-0.348%	3	9	-95.232%
2025-04-07	94.5000	94.5000	91.6300	91.9700	+2.622%	7	10	-95.248%
2025-04-04	89.6200	89.6200	89.6200	89.6200	+12.730%	2	5	-95.124%
2025-04-03	79.5000	79.5000	79.5000	79.5000	+6.426%	4	4	-94.503%
2025-03-17	74.9500	74.9500	74.7000	74.7000	0.000%	2	0	-94.150%