Dark

AMD20271217P180
AMD Dec 17 2027 180.00 Put (AMD271217P00180000)
option OPRA

EOD

Aug 28, 2026

5.57-26.711%(-2.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	5.5700	5.5700	5.5700	5.5700	-26.711%	5	1,323	0.000%
2026-08-20	7.6000	7.6000	7.6000	7.6000	-12.844%	3	1,323	-26.711%
2026-08-11	8.6500	8.7400	8.6500	8.7200	-15.422%	12	1,323	-36.124%
2026-08-07	10.3100	10.3100	10.3100	10.3100	-5.326%	3	1,327	-45.975%
2026-08-06	10.9400	10.9400	10.8900	10.8900	-5.304%	2	1,324	-48.852%
2026-08-05	11.5000	11.5000	11.5000	11.5000	+4.831%	1	1,325	-51.565%
2026-08-04	11.0000	11.0000	10.9700	10.9700	-8.811%	2	1,325	-49.225%
2026-08-03	11.9500	12.1500	11.9500	12.0300	+2.383%	22	1,327	-53.699%
2026-07-31	11.7500	11.7500	11.7500	11.7500	-5.165%	1	1,329	-52.596%
2026-07-30	12.3900	12.3900	12.3900	12.3900	-21.582%	1	1,329	-55.044%
2026-07-29	15.3000	15.8000	15.3000	15.8000	+1.542%	2	1,329	-64.747%
2026-07-28	16.0000	16.0000	15.5300	15.5600	+3.526%	5	1,329	-64.203%
2026-07-27	15.2400	15.2400	15.0300	15.0300	+14.297%	2	1,329	-62.941%
2026-07-22	13.0800	13.1500	13.0800	13.1500	-0.755%	4	1,330	-57.643%
2026-07-21	13.2700	13.2700	13.2500	13.2500	-13.849%	2	1,330	-57.962%
2026-07-17	15.3800	15.3800	15.3800	15.3800	+2.533%	1	1,330	-63.784%
2026-07-16	15.0000	15.0000	15.0000	15.0000	+1.215%	2	1,329	-62.867%
2026-07-15	14.8200	14.8200	14.8200	14.8200	-4.016%	2	1,329	-62.416%
2026-07-07	15.5000	15.5000	15.4400	15.4400	+8.732%	2	1,327	-63.925%
2026-07-06	13.7000	14.2000	13.7000	14.2000	+5.341%	3	1,326	-60.775%
2026-07-02	13.4500	13.4800	13.4500	13.4800	-0.882%	2	1,327	-58.680%
2026-07-01	13.0000	13.6000	13.0000	13.6000	+5.019%	5	1,327	-59.044%
2026-06-30	13.2200	13.3000	12.9500	12.9500	-9.819%	3	1,327	-56.988%
2026-06-29	13.9500	14.4500	13.9500	14.3600	-0.278%	20	1,326	-61.212%
2026-06-26	14.4000	14.4000	14.4000	14.4000	-0.690%	2	1,316	-61.319%
2026-06-25	15.0500	15.0500	14.5000	14.5000	-1.695%	5	1,316	-61.586%
2026-06-24	15.0900	15.1200	14.7500	14.7500	-0.673%	4	1,316	-62.237%
2026-06-23	15.4500	15.4500	14.8500	14.8500	+5.619%	4	1,318	-62.492%
2026-06-22	14.3600	14.4600	14.0600	14.0600	-5.064%	3	1,318	-60.384%
2026-06-18	14.8100	14.8100	14.8100	14.8100	-2.630%	1	1,318	-62.390%
2026-06-17	15.5700	15.5700	14.8700	15.2100	+3.259%	29	1,318	-63.379%
2026-06-16	14.7500	14.8400	14.7300	14.7300	-5.151%	5	1,327	-62.186%
2026-06-12	15.5000	15.7500	15.3500	15.5300	-3.240%	21	1,329	-64.134%
2026-06-11	16.9400	17.3500	16.0100	16.0500	-9.014%	18	1,329	-65.296%
2026-06-10	17.1400	18.2700	17.1200	17.6400	+3.765%	23	1,329	-68.424%
2026-06-09	16.7200	18.3400	15.3400	17.0000	+7.256%	28	1,323	-67.235%
2026-06-08	15.9800	15.9800	15.8500	15.8500	-4.114%	18	1,317	-64.858%
2026-06-05	15.5700	16.8000	15.0600	16.5300	+8.750%	17	1,317	-66.304%
2026-06-04	15.3800	15.3800	14.7600	15.2000	+4.467%	17	1,314	-63.355%
2026-06-03	14.4400	14.5500	13.9900	14.5500	+1.962%	22	1,308	-61.718%
2026-06-02	14.9400	14.9400	14.2700	14.2700	-1.314%	21	1,308	-60.967%
2026-06-01	15.0000	15.0000	14.4600	14.4600	+0.556%	19	1,308	-61.480%
2026-05-29	14.3300	15.6400	14.2400	14.3800	+1.554%	50	1,307	-61.266%
2026-05-28	14.8900	15.2500	14.1600	14.1600	-4.582%	12	1,341	-60.664%
2026-05-27	15.2100	15.4200	14.8400	14.8400	-2.111%	55	1,346	-62.466%
2026-05-26	15.0700	15.2400	14.8100	15.1600	+1.337%	49	1,347	-63.259%
2026-05-22	15.3400	15.3400	14.5500	14.9600	-1.319%	26	1,337	-62.767%
2026-05-21	15.9700	16.0900	15.1600	15.1600	-12.370%	160	1,263	-63.259%
2026-05-19	17.8700	17.8700	17.1500	17.3000	+2.246%	11	1,263	-67.803%
2026-05-18	16.6000	16.9200	16.6000	16.9200	+15.495%	6	1,274	-67.080%
2026-05-08	14.8300	14.8300	14.4500	14.6500	-6.688%	33	1,274	-61.980%
2026-05-07	15.7000	15.7000	15.7000	15.7000	+2.951%	2	1,290	-64.522%
2026-05-06	14.5500	15.2500	14.5500	15.2500	-14.804%	10	1,288	-63.475%
2026-05-05	18.7000	18.7000	17.7000	17.9000	-7.254%	520	1,293	-68.883%
2026-05-04	18.3000	19.3000	18.3000	19.3000	+5.464%	17	1,461	-71.140%
2026-05-01	18.9500	18.9500	18.3000	18.3000	-6.633%	3	1,474	-69.563%
2026-04-30	19.6300	19.6300	19.5000	19.6000	-3.448%	6	1,474	-71.582%
2026-04-29	20.7000	20.8500	20.3000	20.3000	+1.196%	50	1,480	-72.562%
2026-04-27	20.4000	20.4000	20.0600	20.0600	+1.313%	7	1,502	-72.233%
2026-04-24	20.5000	21.3700	19.8000	19.8000	-15.673%	242	1,501	-71.869%
2026-04-23	23.8000	23.9000	23.3500	23.4800	-2.532%	45	1,651	-76.278%
2026-04-22	24.7500	24.7500	24.0200	24.0900	-5.898%	12	1,650	-76.878%
2026-04-21	25.7000	25.7200	25.4400	25.6000	-2.327%	31	1,680	-78.242%
2026-04-20	25.9800	26.2100	25.9500	26.2100	+0.421%	7	1,680	-78.749%
2026-04-16	27.0000	27.0000	26.0700	26.1000	-8.099%	8	1,677	-78.659%
2026-04-15	28.3000	28.4000	28.1000	28.4000	-0.176%	6	1,684	-80.387%
2026-04-14	28.9500	28.9500	28.4500	28.4500	-5.795%	4	1,684	-80.422%
2026-04-10	30.4500	30.4500	30.2000	30.2000	-5.625%	2	1,685	-81.556%
2026-04-09	32.5000	32.5500	32.0000	32.0000	-5.269%	14	1,686	-82.594%
2026-04-08	33.5000	33.7800	33.5000	33.7800	-10.635%	501	1,690	-83.511%
2026-04-01	37.6000	37.8000	37.6000	37.8000	-12.903%	8	1,789	-85.265%
2026-03-30	42.6000	43.4000	42.6000	43.4000	+5.725%	84	1,781	-87.166%
2026-03-27	40.5200	41.0500	40.5200	41.0500	+14.922%	7	1,725	-86.431%
2026-03-25	35.4500	35.7200	35.4500	35.7200	-15.355%	2	1,727	-84.406%
2026-03-19	42.2000	42.2000	42.2000	42.2000	-3.033%	2	1,727	-86.801%
2026-03-13	43.5200	43.5200	43.5200	43.5200	+4.314%	1	1,727	-87.201%
2026-03-12	42.3400	42.3400	41.7200	41.7200	+3.524%	9	1,727	-86.649%
2026-03-11	40.3000	40.3000	40.3000	40.3000	-1.322%	2	1,723	-86.179%
2026-03-10	40.2500	40.8700	40.0500	40.8400	-3.793%	52	1,723	-86.361%
2026-03-09	44.0000	44.0000	42.4500	42.4500	+1.677%	12	1,702	-86.879%
2026-03-06	41.7500	41.7500	41.7500	41.7500	-0.358%	1	1,701	-86.659%
2026-03-05	41.7500	41.9000	41.7500	41.9000	+3.585%	33	1,701	-86.706%
2026-03-04	43.1500	43.1500	40.4500	40.4500	-8.068%	9	1,701	-86.230%
2026-03-03	44.3900	45.9000	44.0000	44.0000	+3.554%	34	1,705	-87.341%
2026-03-02	44.0800	44.0800	42.4900	42.4900	+0.094%	3	1,708	-86.891%
2026-02-27	42.4500	42.4500	42.4500	42.4500	+1.677%	12	1,708	-86.879%
2026-02-26	41.6500	41.7500	41.5500	41.7500	+6.723%	56	1,708	-86.659%
2026-02-24	38.7300	39.1200	38.3800	39.1200	-6.968%	8	1,652	-85.762%
2026-02-18	42.0500	42.0500	42.0500	42.0500	+4.472%	10	1,657	-86.754%
2026-02-13	40.1700	40.2500	40.1700	40.2500	-0.248%	16	1,654	-86.161%
2026-02-12	40.3500	40.3500	40.3500	40.3500	+3.462%	5	1,654	-86.196%
2026-02-11	39.1000	39.1000	39.0000	39.0000	+1.457%	15	1,659	-85.718%
2026-02-09	38.4000	38.4400	38.4000	38.4400	-4.259%	2	1,649	-85.510%
2026-02-06	40.1500	40.1500	40.1500	40.1500	-8.312%	1	1,649	-86.127%
2026-02-05	42.0500	44.6500	42.0500	43.7900	+4.962%	19	1,649	-87.280%
2026-02-04	38.2500	41.7200	37.6500	41.7200	+26.616%	86	1,645	-86.649%
2026-02-03	32.2000	32.9500	32.2000	32.9500	+3.194%	8	1,691	-83.096%
2026-02-02	31.4000	31.9400	31.3300	31.9300	-3.970%	26	1,695	-82.556%
2026-01-30	32.6500	33.2500	32.6500	33.2500	+9.016%	11	1,685	-83.248%
2026-01-28	30.5000	30.5000	30.5000	30.5000	-1.613%	1	1,675	-81.738%
2026-01-27	30.6500	31.1000	30.6500	31.0000	-0.129%	104	1,675	-82.032%
2026-01-26	31.0000	31.0400	30.5000	31.0400	+4.336%	103	1,573	-82.055%
2026-01-23	29.1000	29.9000	29.0800	29.7500	-1.294%	108	1,660	-81.277%
2026-01-22	30.2900	30.4300	30.0000	30.1400	-0.855%	17	1,567	-81.520%
2026-01-21	30.4300	30.4500	30.4000	30.4000	-6.231%	16	1,561	-81.678%
2026-01-16	33.0000	33.0000	32.2100	32.4200	+3.413%	17	1,564	-82.819%
2026-01-15	31.6900	31.6900	31.1900	31.3500	-7.713%	31	1,564	-82.233%
2026-01-13	34.1500	34.1500	33.8300	33.9700	-10.582%	18	1,564	-83.603%
2026-01-08	37.7000	38.0000	37.7000	37.9900	+1.850%	17	1,577	-85.338%
2026-01-07	37.7000	37.7000	36.8800	37.3000	+0.675%	15	1,571	-85.067%
2026-01-06	37.0500	37.0500	37.0500	37.0500	+7.703%	1	1,557	-84.966%
2026-01-05	34.4000	34.4000	34.4000	34.4000	+0.732%	37	1,557	-83.808%
2026-01-02	34.1100	34.1500	34.1100	34.1500	-5.139%	71	1,557	-83.690%
2025-12-31	36.0000	36.0000	36.0000	36.0000	-1.424%	1	1,575	-84.528%
2025-12-29	36.5200	36.5200	36.5200	36.5200	+0.884%	1	1,575	-84.748%
2025-12-26	36.2000	36.2000	36.2000	36.2000	+0.836%	1	1,575	-84.613%
2025-12-24	35.9000	35.9000	35.9000	35.9000	+0.843%	1	1,573	-84.485%
2025-12-23	35.6000	35.6000	35.6000	35.6000	-0.836%	19	1,573	-84.354%
2025-12-22	36.1600	36.1800	35.9000	35.9000	-6.971%	3	1,573	-84.485%
2025-12-16	38.7500	38.7500	38.5800	38.5900	-1.178%	57	1,571	-85.566%
2025-12-12	39.0500	39.0500	39.0500	39.0500	+8.022%	200	1,569	-85.736%
2025-12-11	36.0500	36.3500	36.0500	36.1500	-1.337%	43	1,398	-84.592%
2025-12-10	36.6400	36.6400	36.6400	36.6400	+0.742%	1	1,389	-84.798%
2025-12-09	36.0500	36.3700	36.0500	36.3700	-2.624%	3	1,390	-84.685%
2025-12-05	37.4000	37.4000	37.3500	37.3500	-1.840%	4	1,388	-85.087%
2025-12-03	38.0500	38.0500	38.0500	38.0500	+1.629%	2	1,387	-85.361%
2025-12-01	37.4400	37.4400	37.4400	37.4400	-4.000%	1	1,387	-85.123%
2025-11-28	39.0000	39.0000	39.0000	39.0000	-0.256%	1	1,386	-85.718%
2025-11-26	39.1000	39.1000	39.1000	39.1000	-11.478%	1	1,384	-85.754%
2025-11-25	44.2500	44.5000	44.1700	44.1700	+10.150%	767	1,384	-87.390%
2025-11-24	42.5000	42.5000	40.0500	40.1000	-7.604%	78	781	-86.110%
2025-11-21	45.8000	45.8000	42.7000	43.4000	0.000%	397	725	-87.166%
2025-11-20	38.0800	43.4000	38.0800	43.4000	+9.100%	57	516	-87.166%
2025-11-19	39.7800	39.7800	39.7800	39.7800	+2.526%	1	503	-85.998%
2025-11-18	38.8000	38.8000	38.8000	38.8000	+8.380%	1	503	-85.644%
2025-11-17	35.4000	35.8000	34.3700	35.8000	+1.878%	9	503	-84.441%
2025-11-14	35.4900	35.4900	35.1400	35.1400	+7.957%	2	499	-84.149%
2025-11-12	32.5500	32.5500	32.5500	32.5500	-6.734%	1	499	-82.888%
2025-11-11	34.9000	34.9000	34.9000	34.9000	-6.809%	1	499	-84.040%
2025-11-07	37.4500	37.4500	37.4500	37.4500	+3.310%	1	499	-85.127%
2025-11-06	34.8600	36.2500	34.8600	36.2500	+10.856%	34	499	-84.634%
2025-11-05	32.7000	32.7000	32.7000	32.7000	-4.386%	1	481	-82.966%
2025-11-04	34.2000	34.2000	34.2000	34.2000	+4.747%	1	481	-83.713%
2025-10-31	32.6500	32.6500	32.6500	32.6500	+4.647%	1	480	-82.940%
2025-10-30	31.2000	31.2000	31.2000	31.2000	+0.483%	1	480	-82.147%
2025-10-29	30.5000	31.1000	30.5000	31.0500	+1.140%	41	480	-82.061%
2025-10-28	31.2300	31.2300	30.7000	30.7000	-3.611%	5	505	-81.857%
2025-10-27	30.8500	31.8500	30.6500	31.8500	+2.610%	10	510	-82.512%
2025-10-24	30.9100	31.0400	30.9100	31.0400	-12.563%	4	510	-82.055%
2025-10-22	33.1600	35.5000	33.1600	35.5000	+9.231%	27	510	-84.310%
2025-10-21	32.0000	32.5000	32.0000	32.5000	+0.092%	2	531	-82.862%
2025-10-20	32.5200	32.5200	32.4300	32.4700	-6.291%	26	529	-82.846%
2025-10-16	34.2000	34.6500	34.2000	34.6500	+3.279%	3	529	-83.925%
2025-10-15	33.9200	33.9200	33.5400	33.5500	-1.901%	6	530	-83.398%
2025-10-14	35.3000	36.0000	34.1500	34.2000	-3.933%	76	530	-83.713%
2025-10-13	35.0500	35.6000	34.9200	35.6000	-0.420%	14	536	-84.354%
2025-10-10	34.9400	37.3800	34.9400	35.7500	+10.510%	6	535	-84.420%
2025-10-09	32.5600	32.5600	32.3500	32.3500	-0.767%	4	535	-82.782%
2025-10-08	32.2500	32.6000	31.7200	32.6000	-5.644%	47	535	-82.914%
2025-10-07	33.0300	34.7500	33.0300	34.5500	-2.401%	28	529	-83.878%
2025-10-06	32.5100	35.4000	30.7000	35.4000	-23.904%	478	529	-84.266%
2025-10-03	46.5200	46.5300	46.5100	46.5200	-2.881%	5	668	-88.027%
2025-09-26	47.9000	47.9000	47.9000	47.9000	-2.085%	15	670	-88.372%
2025-09-19	48.8100	48.9200	48.8100	48.9200	+1.284%	5	685	-88.614%
2025-09-18	50.1000	50.1000	48.3000	48.3000	+1.407%	48	690	-88.468%
2025-09-17	47.6300	47.6300	47.6300	47.6300	+1.018%	1	690	-88.306%
2025-09-16	47.0800	47.1500	47.0800	47.1500	-0.359%	3	690	-88.187%
2025-09-15	48.0000	48.0000	47.3200	47.3200	-1.866%	3	691	-88.229%
2025-09-12	48.2200	48.2200	48.2200	48.2200	-1.932%	1	690	-88.449%
2025-09-11	49.1700	49.1700	49.1400	49.1700	+2.246%	5	689	-88.672%
2025-09-10	46.4500	48.0900	46.4500	48.0900	-4.394%	12	684	-88.418%
2025-09-09	50.3000	50.3000	50.3000	50.3000	-0.984%	1	677	-88.926%
2025-09-08	51.4000	51.4000	50.8000	50.8000	-0.431%	12	676	-89.035%
2025-09-05	49.5000	51.0200	49.5000	51.0200	+10.314%	15	671	-89.083%
2025-08-29	46.2500	46.2500	46.2500	46.2500	+2.527%	1	681	-87.957%
2025-08-27	45.1100	45.1100	45.1100	45.1100	+1.599%	14	681	-87.652%
2025-08-22	44.4000	44.4000	44.4000	44.4000	-3.352%	1	681	-87.455%
2025-08-21	45.9500	45.9500	45.9400	45.9400	-0.347%	5	682	-87.875%
2025-08-20	47.9000	48.2500	46.1000	46.1000	+2.558%	13	677	-87.918%
2025-08-19	44.0000	44.9500	44.0000	44.9500	+10.714%	2	671	-87.608%
2025-08-14	39.3000	40.8500	39.3000	40.6000	+3.255%	8	671	-86.281%
2025-08-13	39.8200	40.0200	39.0700	39.3200	-7.286%	22	665	-85.834%
2025-08-11	42.4100	42.4100	42.4100	42.4100	-0.981%	1	671	-86.866%
2025-08-08	42.4700	42.8300	42.4700	42.8300	-0.047%	4	671	-86.995%
2025-08-07	44.1000	44.1000	42.8500	42.8500	-5.907%	25	674	-87.001%
2025-08-06	47.5900	47.5900	45.5400	45.5400	+7.940%	13	693	-87.769%
2025-08-05	41.8000	42.2500	41.8000	42.1900	+0.933%	11	682	-86.798%
2025-08-04	42.1800	42.1800	41.8000	41.8000	-6.383%	58	678	-86.675%
2025-08-01	44.6000	44.6500	44.5700	44.6500	+9.035%	9	623	-87.525%
2025-07-31	40.1800	40.9500	40.1800	40.9500	+0.245%	28	631	-86.398%
2025-07-30	42.2500	42.2500	40.8500	40.8500	-2.156%	30	653	-86.365%
2025-07-29	40.4500	41.7500	40.0100	41.7500	-1.300%	145	657	-86.659%
2025-07-28	42.4000	42.6000	42.3000	42.3000	-4.730%	252	538	-86.832%
2025-07-25	45.0800	45.0800	44.4000	44.4000	-9.202%	17	286	-87.455%
2025-07-22	48.9000	48.9000	48.9000	48.9000	+1.494%	10	283	-88.609%
2025-07-21	48.1800	48.1800	48.1800	48.1800	-2.667%	1	273	-88.439%
2025-07-18	49.2500	49.5000	49.2500	49.5000	+0.345%	2	272	-88.747%
2025-07-15	49.2300	49.3300	49.2300	49.3300	-7.100%	5	270	-88.709%
2025-07-14	53.1000	53.1000	53.1000	53.1000	+0.170%	1	266	-89.510%
2025-07-11	53.0100	53.0100	53.0100	53.0100	-2.609%	2	265	-89.493%
2025-07-10	54.4300	54.4300	54.4300	54.4300	-8.274%	4	263	-89.767%
2025-07-07	59.3400	59.3400	59.3400	59.3400	+5.101%	5	259	-90.613%
2025-06-27	56.4600	56.4600	56.4600	56.4600	-0.913%	12	264	-90.135%
2025-06-26	56.5400	56.9800	56.5400	56.9800	+0.158%	6	252	-90.225%
2025-06-25	56.8900	56.8900	56.8900	56.8900	-3.821%	9	246	-90.209%
2025-06-24	59.3400	59.3400	59.1000	59.1500	-5.102%	13	237	-90.583%
2025-06-23	62.1700	62.3300	62.1700	62.3300	-13.778%	15	224	-91.064%
2025-05-13	72.3800	72.3800	72.1800	72.2900	-17.279%	25	209	-92.295%
2025-04-30	87.3900	87.3900	87.3900	87.3900	-0.986%	3	184	-93.626%
2025-04-24	88.2600	88.2600	88.2600	88.2600	-8.510%	20	181	-93.689%
2025-04-21	96.4700	96.4700	96.4700	96.4700	+3.731%	1	162	-94.226%
2025-04-08	93.0000	93.0000	93.0000	93.0000	-5.372%	1	162	-94.011%
2025-04-07	98.9000	98.9000	98.2800	98.2800	+5.056%	147	161	-94.333%
2025-04-04	93.5500	93.5500	93.5500	93.5500	+28.326%	2	16	-94.046%
2025-03-24	72.9000	72.9000	72.9000	72.9000	0.000%	15	15	-92.359%