Dark

AMD20271217P185
AMD Dec 17 2027 185.00 Put (AMD271217P00185000)
option OPRA

Inactive

Jul 7, 2026

16.59+10.013%(+1.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	16.7200	16.7200	16.5900	16.5900	+10.013%	3	838	0.000%
2026-07-06	15.4600	15.4600	15.0800	15.0800	-3.333%	3	838	+10.013%
2026-07-02	14.6500	15.6400	14.2100	15.6000	+14.453%	11	830	+6.346%
2026-06-30	14.4400	14.4400	13.5300	13.6300	-9.495%	19	830	+21.717%
2026-06-29	15.0500	15.2100	15.0500	15.0600	-4.015%	18	821	+10.159%
2026-06-25	15.8500	15.8500	15.6100	15.6900	+0.577%	10	811	+5.736%
2026-06-24	15.6800	15.7000	15.5500	15.6000	-0.256%	10	807	+6.346%
2026-06-23	16.6600	16.6600	15.2700	15.6400	+3.645%	12	805	+6.074%
2026-06-22	15.3200	15.3200	15.0400	15.0900	-4.795%	7	805	+9.940%
2026-06-18	15.3300	15.9100	15.3000	15.8500	-3.647%	10	803	+4.669%
2026-06-17	16.0800	16.5100	15.0900	16.4500	+1.858%	42	803	+0.851%
2026-06-16	15.5900	16.1500	15.5900	16.1500	+5.280%	3	803	+2.724%
2026-06-15	15.8200	15.8200	15.3400	15.3400	-5.600%	17	803	+8.149%
2026-06-12	16.6300	17.2600	16.2500	16.2500	-4.804%	18	795	+2.092%
2026-06-11	18.6700	18.8500	17.0700	17.0700	-8.668%	28	794	-2.812%
2026-06-10	18.8500	19.4900	17.6100	18.6900	-1.890%	31	805	-11.236%
2026-06-09	17.6700	19.4300	16.5000	19.0500	+13.325%	27	797	-12.913%
2026-06-08	17.0100	17.0100	16.4900	16.8100	+1.022%	22	787	-1.309%
2026-06-05	16.2000	16.9100	16.2000	16.6400	+3.483%	21	777	-0.300%
2026-06-04	16.2700	16.5700	16.0800	16.0800	+6.844%	25	769	+3.172%
2026-06-03	15.2800	15.4200	14.9800	15.0500	-2.966%	26	757	+10.233%
2026-06-02	16.3100	16.3100	15.2900	15.5100	-0.193%	20	758	+6.963%
2026-06-01	16.2200	16.9600	15.4300	15.5400	+1.370%	19	759	+6.757%
2026-05-29	15.1100	15.7700	15.1100	15.3300	+0.855%	9	758	+8.219%
2026-05-28	15.8300	15.9200	15.2000	15.2000	-4.101%	6	758	+9.145%
2026-05-27	16.0200	16.2400	15.6600	15.8500	-2.401%	25	758	+4.669%
2026-05-26	15.8400	16.2400	15.8000	16.2400	+2.590%	22	760	+2.155%
2026-05-22	16.4300	16.7100	15.8300	15.8300	-7.804%	21	759	+4.801%
2026-05-21	17.2700	17.3200	17.0000	17.1700	+2.507%	19	757	-3.378%
2026-05-15	16.7500	16.7500	16.7500	16.7500	+4.688%	1	757	-0.955%
2026-05-06	16.2500	16.4500	16.0000	16.0000	-17.738%	28	758	+3.688%
2026-05-05	20.0500	20.1000	19.2500	19.4500	-7.557%	481	765	-14.704%
2026-05-04	21.0900	21.3500	20.9500	21.0400	+2.634%	10	912	-21.150%
2026-05-01	20.5000	20.5000	20.5000	20.5000	-7.658%	1	910	-19.073%
2026-04-29	22.3500	22.4000	22.1500	22.2000	-1.639%	139	910	-25.270%
2026-04-28	22.5700	22.5700	22.5700	22.5700	+3.627%	1	992	-26.495%
2026-04-24	22.8500	22.8900	21.7800	21.7800	-15.745%	76	993	-23.829%
2026-04-22	25.8500	25.8500	25.8500	25.8500	-4.082%	1	1,066	-35.822%
2026-04-21	26.9500	26.9500	26.9500	26.9500	-3.405%	1	1,066	-38.442%
2026-04-20	27.1300	27.9000	27.1300	27.9000	+2.574%	8	1,066	-40.538%
2026-04-17	27.2000	27.2000	27.2000	27.2000	-2.857%	7	1,069	-39.007%
2026-04-16	28.5400	28.5400	27.8000	28.0000	-8.046%	4	1,076	-40.750%
2026-04-15	30.4500	30.4500	30.4500	30.4500	-1.136%	19	1,079	-45.517%
2026-04-14	31.1600	31.1600	30.8000	30.8000	-3.900%	11	1,098	-46.136%
2026-04-13	32.5000	32.5000	32.0500	32.0500	-1.080%	3	1,094	-48.237%
2026-04-10	32.4000	32.4000	32.4000	32.4000	-5.539%	7	1,095	-48.796%
2026-04-09	34.9300	34.9300	34.3000	34.3000	-3.516%	2	1,095	-51.633%
2026-04-08	35.3200	35.5500	35.3200	35.5500	-6.815%	2	1,094	-53.333%
2026-04-06	37.1300	38.1500	37.0300	38.1500	-4.910%	3	1,094	-56.514%
2026-04-02	40.1200	40.1200	40.1200	40.1200	-5.578%	1	1,098	-58.649%
2026-03-31	43.6200	43.8400	42.2900	42.4900	-0.422%	12	1,098	-60.956%
2026-03-30	42.6700	42.6700	42.6700	42.6700	-1.908%	4	1,098	-61.120%
2026-03-27	43.9200	43.9200	43.2000	43.5000	+12.490%	10	1,098	-61.862%
2026-03-25	38.9600	38.9600	38.6700	38.6700	-5.683%	5	1,100	-57.099%
2026-03-24	41.0000	41.0000	41.0000	41.0000	+1.535%	1	1,100	-59.537%
2026-03-23	40.2500	40.3800	40.2500	40.3800	-8.910%	2	1,100	-58.915%
2026-03-16	44.3300	44.3300	44.3300	44.3300	-4.048%	1	1,099	-62.576%
2026-03-13	45.8200	46.2000	45.8200	46.2000	+3.541%	7	1,098	-64.091%
2026-03-12	44.6200	44.6200	44.6200	44.6200	+5.435%	1	1,097	-62.819%
2026-03-11	42.3500	42.4000	42.3200	42.3200	-2.263%	3	1,097	-60.799%
2026-03-10	43.3800	43.6100	42.7200	43.3000	-3.563%	188	1,095	-61.686%
2026-03-04	44.9000	44.9000	44.9000	44.9000	-4.468%	1	1,010	-63.051%
2026-03-03	48.0000	48.4400	47.0000	47.0000	+12.845%	20	1,010	-64.702%
2026-02-25	41.5000	41.6500	41.5000	41.6500	-10.082%	2	1,011	-60.168%
2026-02-23	45.6300	46.3200	45.6300	46.3200	+5.082%	2	1,011	-64.184%
2026-02-19	44.0800	44.0800	44.0800	44.0800	-1.011%	25	1,009	-62.364%
2026-02-17	44.5300	44.5300	44.5300	44.5300	+8.477%	1	984	-62.744%
2026-02-10	40.3500	41.0500	40.3500	41.0500	+0.122%	6	983	-59.586%
2026-02-09	42.8000	42.8000	41.0000	41.0000	-4.206%	13	989	-59.537%
2026-02-06	42.4100	42.8000	42.4100	42.8000	-9.475%	4	989	-61.238%
2026-02-05	45.1000	47.2800	44.3500	47.2800	+10.390%	4	988	-64.911%
2026-02-04	23.6500	42.8300	23.6500	42.8300	+25.860%	4	988	-61.265%
2026-02-02	34.0700	34.0700	34.0300	34.0300	+2.192%	2	987	-51.249%
2026-01-29	33.4500	33.4500	33.2500	33.3000	-0.299%	52	987	-50.180%
2026-01-27	33.2000	33.4000	33.1500	33.4000	+0.451%	104	976	-50.329%
2026-01-26	32.6200	33.2500	32.6200	33.2500	+3.486%	5	965	-50.105%
2026-01-22	32.1300	32.1300	32.1300	32.1300	-1.593%	5	961	-48.366%
2026-01-21	32.5500	32.6500	32.5500	32.6500	-3.402%	6	961	-49.188%
2026-01-15	33.7500	33.8000	33.5000	33.8000	-6.887%	23	961	-50.917%
2026-01-14	36.3000	36.3000	36.3000	36.3000	-0.055%	1	972	-54.298%
2026-01-13	36.3200	36.3200	36.3200	36.3200	-6.632%	10	972	-54.323%
2026-01-12	38.9000	38.9000	38.9000	38.9000	-3.234%	1	962	-57.352%
2026-01-09	40.2000	40.2000	40.2000	40.2000	-0.372%	1	961	-58.731%
2026-01-06	40.3500	40.3500	40.3500	40.3500	+8.760%	1	961	-58.885%
2026-01-05	37.1000	37.1000	37.1000	37.1000	-4.307%	1	959	-55.283%
2025-12-26	38.7700	38.7700	38.7700	38.7700	+1.413%	1	959	-57.209%
2025-12-22	38.7000	38.7600	38.2300	38.2300	-9.493%	4	959	-56.605%
2025-12-17	42.2400	42.2400	42.2400	42.2400	+9.288%	1	959	-60.724%
2025-12-11	38.5000	38.7000	38.5000	38.6500	-0.387%	30	959	-57.076%
2025-12-09	38.8000	38.8000	38.8000	38.8000	-2.267%	5	929	-57.242%
2025-12-08	39.7000	39.7000	39.7000	39.7000	+0.864%	1	929	-58.212%
2025-12-02	39.3600	39.3600	39.3600	39.3600	-5.225%	1	928	-57.851%
2025-11-28	41.5300	41.5300	41.5300	41.5300	-2.626%	1	928	-60.053%
2025-11-24	43.6000	43.7000	42.6000	42.6500	-6.979%	66	928	-61.102%
2025-11-21	48.0000	48.5000	45.3500	45.8500	+0.880%	341	862	-63.817%
2025-11-20	45.1600	45.4500	45.1600	45.4500	+8.732%	30	537	-63.498%
2025-11-19	39.6500	41.8000	39.1500	41.8000	+5.957%	57	522	-60.311%
2025-11-18	41.0300	41.0300	38.8500	39.4500	+6.478%	73	558	-57.947%
2025-11-17	36.8500	37.4000	36.7000	37.0500	+0.679%	20	439	-55.223%
2025-11-13	36.8000	36.8000	36.8000	36.8000	+0.437%	20	439	-54.918%
2025-11-10	36.7000	36.7000	36.6400	36.6400	+5.652%	3	459	-54.722%
2025-10-31	34.7000	34.7000	34.6800	34.6800	+3.895%	5	457	-52.163%
2025-10-30	32.7000	33.3800	32.7000	33.3800	+1.459%	4	457	-50.300%
2025-10-29	32.8500	32.9000	32.8500	32.9000	-3.377%	23	453	-49.574%
2025-10-27	33.5800	34.0500	33.5800	34.0500	+1.189%	5	470	-51.278%
2025-10-24	33.1100	33.6500	33.1100	33.6500	-7.249%	10	470	-50.698%
2025-10-23	36.2800	36.2800	36.2800	36.2800	+4.704%	1	471	-54.272%
2025-10-20	34.6000	34.6500	34.6000	34.6500	-5.586%	15	470	-52.121%
2025-10-17	36.7000	36.7000	36.7000	36.7000	+0.548%	1	470	-54.796%
2025-10-16	34.9500	37.0000	34.9500	36.5000	+3.049%	23	469	-54.548%
2025-10-15	35.2700	35.4200	35.2500	35.4200	-5.547%	5	457	-53.162%
2025-10-14	37.1000	37.5500	37.1000	37.5000	-0.925%	12	455	-55.760%
2025-10-13	37.0000	37.8500	37.0000	37.8500	+9.393%	60	454	-56.169%
2025-10-09	34.6000	34.6000	34.6000	34.6000	-0.432%	5	457	-52.052%
2025-10-08	34.8000	34.8000	34.0500	34.7500	-8.020%	87	452	-52.259%
2025-10-06	34.0000	37.7800	32.9500	37.7800	-21.618%	114	443	-56.088%
2025-10-03	48.2000	48.2000	48.2000	48.2000	+1.688%	130	444	-65.581%
2025-10-02	48.0500	48.0500	47.3000	47.4000	-7.656%	80	353	-65.000%
2025-09-17	51.3000	51.3300	51.3000	51.3300	+1.383%	2	276	-67.680%
2025-09-16	50.5900	50.6300	50.5900	50.6300	-1.402%	2	275	-67.233%
2025-09-15	51.3500	51.3500	51.3500	51.3500	+0.667%	1	274	-67.692%
2025-09-12	51.0200	51.0200	51.0100	51.0100	-6.024%	64	273	-67.477%
2025-09-08	54.2800	54.2800	54.2800	54.2800	+1.137%	5	235	-69.436%
2025-09-05	53.6700	53.6700	53.6700	53.6700	+6.088%	1	240	-69.089%
2025-09-02	50.1000	50.5900	50.1000	50.5900	+2.202%	2	240	-67.207%
2025-08-29	49.5000	49.5000	49.5000	49.5000	+2.230%	5	239	-66.485%
2025-08-27	48.2600	48.4200	48.2600	48.4200	-3.160%	4	239	-65.737%
2025-08-25	50.0000	50.0000	50.0000	50.0000	+11.111%	5	236	-66.820%
2025-08-18	45.0000	45.0000	45.0000	45.0000	+0.784%	5	231	-63.133%
2025-08-15	44.6500	44.6500	44.6500	44.6500	+2.432%	1	228	-62.844%
2025-08-14	43.0400	43.5900	43.0300	43.5900	+3.050%	6	228	-61.941%
2025-08-13	41.9000	42.8500	41.9000	42.3000	-6.725%	27	228	-60.780%
2025-08-12	45.4000	45.4000	45.3500	45.3500	+0.221%	2	225	-63.418%
2025-08-11	44.3000	45.2500	44.1000	45.2500	-0.549%	8	225	-63.337%
2025-08-08	45.5000	45.5000	45.5000	45.5000	-1.749%	1	220	-63.538%
2025-08-07	46.3100	46.3100	46.3100	46.3100	-6.274%	1	219	-64.176%
2025-08-06	50.0500	50.3000	49.4100	49.4100	+8.000%	9	218	-66.424%
2025-08-05	45.7500	46.1500	44.7000	45.7500	+1.893%	17	216	-63.738%
2025-08-04	44.9000	45.5000	44.6500	44.9000	+0.335%	23	209	-63.051%
2025-07-31	44.0000	44.7500	44.0000	44.7500	+2.403%	2	209	-62.927%
2025-07-30	43.7000	43.7000	43.7000	43.7000	-0.228%	17	207	-62.037%
2025-07-29	44.3300	44.3300	43.8000	43.8000	-3.736%	3	190	-62.123%
2025-07-28	45.5000	45.5000	45.5000	45.5000	-13.333%	1	192	-63.538%
2025-07-18	51.5700	52.5000	51.5700	52.5000	+2.941%	4	191	-68.400%
2025-07-17	51.0000	51.0000	51.0000	51.0000	-2.950%	2	188	-67.471%
2025-07-15	52.1000	52.5500	52.1000	52.5500	-16.587%	5	186	-68.430%
2025-07-07	63.0000	63.0000	63.0000	63.0000	-5.816%	2	186	-73.667%
2025-06-23	66.8900	66.8900	66.8900	66.8900	-0.757%	2	186	-75.198%
2025-06-17	67.3500	67.4000	67.3500	67.4000	-32.472%	113	184	-75.386%
2025-04-22	99.8100	99.8100	99.8100	99.8100	-2.814%	2	78	-83.378%
2025-04-09	102.7000	102.7000	102.7000	102.7000	+4.999%	73	80	-83.846%
2025-04-04	98.0000	98.0000	97.8100	97.8100	+13.324%	12	7	-83.039%
2025-04-01	86.3100	86.3100	86.3100	86.3100	0.000%	1	1	-80.779%