Dark

AMD20271217P190
AMD Dec 17 2027 190.00 Put (AMD271217P00190000)
option OPRA

EOD

Jul 15, 2026

16.05+7.718%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	16.0500	16.0500	16.0500	16.0500	+7.718%	1	883	0.000%
2026-06-30	14.9000	14.9000	14.9000	14.9000	-17.222%	1	882	+7.718%
2026-06-08	18.1000	18.1000	18.0000	18.0000	+4.046%	2	883	-10.833%
2026-06-05	17.3000	17.3000	17.3000	17.3000	+4.912%	2	882	-7.225%
2026-06-02	16.4900	16.4900	16.4900	16.4900	-0.603%	1	884	-2.668%
2026-06-01	16.5900	16.5900	16.5900	16.5900	+1.654%	1	883	-3.255%
2026-05-29	16.3500	16.3500	16.3200	16.3200	-1.982%	2	882	-1.654%
2026-05-28	16.3300	16.6500	16.3300	16.6500	-0.299%	2	882	-3.604%
2026-05-27	16.8300	17.3200	16.4800	16.7000	-3.580%	14	882	-3.892%
2026-05-26	17.3200	17.3200	17.3200	17.3200	+1.109%	2	882	-7.333%
2026-05-13	17.1300	17.1300	17.1300	17.1300	-5.411%	1	881	-6.305%
2026-05-07	18.1700	18.1700	18.1100	18.1100	+6.155%	19	880	-11.375%
2026-05-06	16.9100	17.0600	16.9100	17.0600	-18.060%	7	884	-5.920%
2026-05-05	21.4500	21.4500	20.8200	20.8200	-6.804%	70	887	-22.911%
2026-05-04	22.3400	22.3400	22.3400	22.3400	+5.377%	2	924	-28.156%
2026-05-01	22.3300	22.3300	21.2000	21.2000	-6.608%	17	914	-24.292%
2026-04-30	23.2000	23.2000	22.7000	22.7000	0.000%	2	914	-29.295%
2026-04-29	23.8500	23.9500	22.7000	22.7000	-4.421%	294	913	-29.295%
2026-04-28	24.7300	24.7300	23.7500	23.7500	+1.496%	2	1,131	-32.421%
2026-04-27	23.4000	23.4000	23.4000	23.4000	-2.500%	5	1,130	-31.410%
2026-04-24	24.0900	24.0900	24.0000	24.0000	-10.548%	20	1,125	-33.125%
2026-04-23	26.8300	26.8300	26.8300	26.8300	-9.112%	8	1,105	-40.179%
2026-04-20	29.5200	29.5200	29.5200	29.5200	-0.169%	1	1,113	-45.630%
2026-04-17	29.5700	29.5700	29.5700	29.5700	-10.557%	15	1,114	-45.722%
2026-04-14	33.8300	33.8300	33.0600	33.0600	-5.597%	3	1,114	-51.452%
2026-04-10	34.7700	35.0200	34.7700	35.0200	-4.837%	3	1,116	-54.169%
2026-04-09	36.7100	36.8100	36.7100	36.8000	-2.517%	6	1,115	-56.386%
2026-04-08	37.2200	37.7500	37.2200	37.7500	-7.362%	3	1,121	-57.483%
2026-04-07	40.7500	40.7500	40.7500	40.7500	+3.034%	50	1,120	-60.613%
2026-04-06	39.5500	39.5500	39.5500	39.5500	-7.485%	1	1,120	-59.418%
2026-04-01	43.7700	43.7700	42.7500	42.7500	-5.232%	3	1,121	-62.456%
2026-03-31	46.3500	46.3500	45.1100	45.1100	-3.301%	5	1,122	-64.420%
2026-03-30	46.6500	46.6500	46.6500	46.6500	+1.215%	1	1,119	-65.595%
2026-03-27	46.6200	46.6200	46.0900	46.0900	+6.198%	5	1,119	-65.177%
2026-03-26	43.4000	43.4000	43.4000	43.4000	+5.983%	2	1,123	-63.018%
2026-03-25	41.4800	41.4800	40.5500	40.9500	-6.013%	72	1,121	-60.806%
2026-03-24	43.5700	43.5700	43.5700	43.5700	-4.179%	1	1,119	-63.163%
2026-03-19	45.4700	45.4700	45.4700	45.4700	0.000%	1	1,119	-64.702%
2026-03-18	46.2500	46.2500	45.4700	45.4700	-3.440%	67	1,119	-64.702%
2026-03-16	47.0900	47.0900	47.0900	47.0900	-0.170%	1	1,096	-65.916%
2026-03-12	47.4500	47.4500	47.1700	47.1700	+4.174%	41	1,097	-65.974%
2026-03-10	45.8500	45.8500	45.2800	45.2800	-9.168%	168	1,107	-64.554%
2026-03-03	50.9200	51.3700	49.8500	49.8500	+3.854%	13	1,025	-67.803%
2026-03-02	49.2000	49.4600	48.0000	48.0000	-0.312%	7	1,032	-66.563%
2026-02-27	48.1500	48.1500	48.1500	48.1500	+9.407%	2	1,029	-66.667%
2026-02-25	44.0100	44.0100	44.0100	44.0100	-0.045%	1	1,031	-63.531%
2026-02-24	45.3200	45.3200	44.0300	44.0300	-10.253%	2	1,031	-63.548%
2026-02-23	47.9000	49.0600	47.9000	49.0600	+5.961%	27	1,029	-67.285%
2026-02-20	46.3000	46.3000	46.3000	46.3000	-1.426%	11	1,003	-65.335%
2026-02-19	47.4500	47.4500	46.9700	46.9700	-0.064%	56	992	-65.829%
2026-02-17	49.4000	49.4000	47.0000	47.0000	+8.620%	16	936	-65.851%
2026-02-10	43.2700	43.2700	43.2700	43.2700	-0.984%	5	944	-62.907%
2026-02-09	43.6500	43.7000	43.6500	43.7000	-8.405%	2	939	-63.272%
2026-02-05	47.8000	47.8000	46.8500	47.7100	+0.463%	53	938	-66.359%
2026-02-04	47.4900	47.4900	47.4900	47.4900	+22.555%	1	887	-66.203%
2026-01-30	37.6100	38.7500	37.6100	38.7500	+4.673%	3	887	-58.581%
2026-01-29	37.0200	37.0200	37.0200	37.0200	+5.021%	2	884	-56.645%
2026-01-26	35.0100	35.2500	34.9100	35.2500	+3.737%	8	884	-54.468%
2026-01-23	33.4900	33.9800	33.1700	33.9800	-1.507%	13	882	-52.766%
2026-01-21	34.7000	34.7000	34.5000	34.5000	-4.300%	7	882	-53.478%
2026-01-15	36.0600	36.1400	35.8000	36.0500	-8.153%	124	882	-55.479%
2026-01-14	39.2500	39.2500	39.2500	39.2500	+1.421%	2	870	-59.108%
2026-01-13	39.0500	39.0500	38.7000	38.7000	-10.624%	62	870	-58.527%
2026-01-08	43.3000	43.3000	43.3000	43.3000	+2.728%	1	868	-62.933%
2026-01-06	41.6500	42.5500	41.6500	42.1500	+6.520%	12	868	-61.922%
2026-01-05	39.5700	39.5700	39.5700	39.5700	-3.252%	2	867	-59.439%
2025-12-22	40.9000	40.9000	40.9000	40.9000	-12.062%	1	867	-60.758%
2025-12-17	45.5300	46.5100	45.5300	46.5100	+10.870%	13	866	-65.491%
2025-12-12	41.6000	42.0000	41.6000	41.9500	+2.068%	100	857	-61.740%
2025-12-11	41.0500	41.3500	41.0000	41.1000	-2.120%	25	857	-60.949%
2025-12-05	41.9900	41.9900	41.9900	41.9900	+1.352%	1	832	-61.777%
2025-12-02	41.6000	41.9300	41.4300	41.4300	-1.871%	7	832	-61.260%
2025-12-01	42.7500	42.7500	42.2200	42.2200	-2.719%	4	837	-61.985%
2025-11-28	43.4000	43.4000	43.4000	43.4000	-2.032%	2	835	-63.018%
2025-11-26	45.7500	45.7500	44.3000	44.3000	-8.998%	2	833	-63.770%
2025-11-25	48.6800	48.6800	48.6800	48.6800	+7.580%	2	833	-67.030%
2025-11-24	46.9500	46.9500	45.1500	45.2500	-7.046%	66	831	-64.530%
2025-11-21	49.0000	51.3000	48.6800	48.6800	+1.628%	10	775	-67.030%
2025-11-20	46.0000	47.9000	46.0000	47.9000	+7.907%	11	767	-66.493%
2025-11-19	41.6000	45.0500	41.6000	44.3900	+5.816%	87	765	-63.843%
2025-11-18	43.8500	43.9200	41.3000	41.9500	+6.472%	138	813	-61.740%
2025-11-17	39.1500	39.7500	39.1500	39.4000	+1.993%	65	564	-59.264%
2025-11-14	39.6500	39.6500	38.6300	38.6300	+4.349%	6	511	-58.452%
2025-11-12	36.2500	37.0200	36.2500	37.0200	-5.198%	15	505	-56.645%
2025-11-10	39.0500	39.0500	39.0500	39.0500	-8.762%	1	491	-58.899%
2025-11-07	42.6500	42.8000	42.6500	42.8000	+15.551%	60	492	-62.500%
2025-11-05	37.0100	37.2000	36.9700	37.0400	+0.954%	50	454	-56.668%
2025-11-04	36.8000	36.9000	36.6900	36.6900	-1.238%	85	496	-56.255%
2025-10-31	35.8000	37.1500	35.8000	37.1500	+4.354%	2	529	-56.797%
2025-10-29	34.8100	35.6000	34.8100	35.6000	+0.993%	18	529	-54.916%
2025-10-28	34.9500	35.2500	34.9500	35.2500	-2.219%	49	537	-54.468%
2025-10-27	35.4500	36.0500	35.2600	36.0500	+0.418%	20	517	-55.479%
2025-10-24	35.9000	35.9000	35.9000	35.9000	-4.648%	1	517	-55.292%
2025-10-23	37.6500	37.6500	37.6500	37.6500	-5.283%	10	517	-57.371%
2025-10-22	38.9000	39.7500	38.9000	39.7500	+6.999%	16	517	-59.623%
2025-10-21	37.6000	37.6000	37.1500	37.1500	+0.814%	25	522	-56.797%
2025-10-20	36.8500	36.8900	36.8500	36.8500	-5.513%	24	522	-56.445%
2025-10-17	40.0500	40.0500	39.0000	39.0000	-0.889%	23	524	-58.846%
2025-10-16	37.6600	39.3500	37.6600	39.3500	+4.933%	16	524	-59.212%
2025-10-15	37.5000	37.5000	37.5000	37.5000	-2.975%	1	525	-57.200%
2025-10-14	40.0000	40.0000	38.6000	38.6500	-1.779%	134	525	-58.473%
2025-10-13	39.3500	39.3500	39.3500	39.3500	-3.436%	3	393	-59.212%
2025-10-10	42.3700	42.3700	40.4000	40.7500	+9.987%	9	390	-60.613%
2025-10-09	36.5800	37.0500	36.5500	37.0500	+1.451%	267	381	-56.680%
2025-10-08	37.3500	37.3500	36.5200	36.5200	-4.995%	20	166	-56.051%
2025-10-07	38.6200	38.6200	38.3400	38.4400	-4.734%	4	162	-58.247%
2025-10-06	36.8500	40.3500	36.8500	40.3500	-24.509%	46	162	-60.223%
2025-09-22	53.4500	53.4500	53.4500	53.4500	-2.249%	1	147	-69.972%
2025-09-17	54.6200	54.6800	54.6200	54.6800	+2.685%	2	147	-70.647%
2025-09-10	53.5500	53.5500	53.2500	53.2500	-6.002%	4	146	-69.859%
2025-09-09	57.0000	57.0000	56.6500	56.6500	-0.334%	2	146	-71.668%
2025-09-05	56.8400	56.8400	56.8400	56.8400	+4.678%	1	146	-71.763%
2025-09-04	54.3000	54.3000	54.3000	54.3000	+4.423%	1	145	-70.442%
2025-08-21	52.0000	52.0000	52.0000	52.0000	-4.324%	2	144	-69.135%
2025-08-20	54.3500	54.3500	54.3500	54.3500	+7.220%	10	142	-70.469%
2025-08-19	50.6900	50.6900	50.6900	50.6900	+12.519%	12	142	-68.337%
2025-08-13	45.2000	45.2000	45.0500	45.0500	-7.285%	7	130	-64.373%
2025-08-12	48.5900	48.5900	48.5900	48.5900	+1.040%	30	130	-66.969%
2025-08-08	48.0900	48.0900	48.0900	48.0900	-9.893%	1	130	-66.625%
2025-08-06	53.3700	53.3700	53.3700	53.3700	+12.004%	1	130	-69.927%
2025-08-04	47.8000	47.8000	47.6500	47.6500	+1.383%	7	130	-66.317%
2025-07-30	46.9500	47.0000	46.9500	47.0000	-2.792%	50	123	-65.851%
2025-07-28	48.7500	48.7500	48.2500	48.3500	-7.817%	72	73	-66.805%
2025-07-25	52.4500	52.4500	52.4500	52.4500	-43.144%	1	4	-69.399%
2025-05-06	92.1000	92.2500	92.1000	92.2500	-11.790%	2	3	-82.602%
2025-04-22	104.5800	104.5800	104.5800	104.5800	+15.814%	2	3	-84.653%
2025-03-31	90.3000	90.3000	90.3000	90.3000	+4.273%	1	1	-82.226%
2025-03-27	86.5000	86.6000	86.5000	86.6000	0.000%	2	1	-81.467%