Dark

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

EOD

Sep 3, 2026

5.87-14.928%(-1.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.0500	6.0500	5.8700	5.8700	-14.928%	3	875	0.000%
2026-08-28	7.1400	7.1400	6.9000	6.9000	-3.497%	3	873	-14.928%
2026-08-27	7.1500	7.1500	7.1500	7.1500	-23.529%	1	873	-17.902%
2026-08-18	9.3500	9.3500	9.3500	9.3500	-4.494%	2	872	-37.219%
2026-08-14	9.8000	9.8000	9.7900	9.7900	-10.018%	2	873	-40.041%
2026-08-10	11.1800	11.1800	10.8800	10.8800	-7.009%	3	874	-46.048%
2026-08-07	11.5800	11.7000	11.5800	11.7000	-15.340%	11	875	-49.829%
2026-08-03	13.8200	13.8200	13.8200	13.8200	-0.718%	10	874	-57.525%
2026-07-30	13.9200	13.9200	13.9200	13.9200	-23.516%	1	884	-57.830%
2026-07-29	18.2000	18.2000	18.2000	18.2000	+1.961%	1	884	-67.747%
2026-07-28	17.8500	17.8500	17.8500	17.8500	+17.434%	1	883	-67.115%
2026-07-22	15.2000	15.2000	15.2000	15.2000	-5.296%	1	884	-61.382%
2026-07-15	16.0500	16.0500	16.0500	16.0500	+7.718%	1	883	-63.427%
2026-06-30	14.9000	14.9000	14.9000	14.9000	-17.222%	1	882	-60.604%
2026-06-08	18.1000	18.1000	18.0000	18.0000	+4.046%	2	883	-67.389%
2026-06-05	17.3000	17.3000	17.3000	17.3000	+4.912%	2	882	-66.069%
2026-06-02	16.4900	16.4900	16.4900	16.4900	-0.603%	1	884	-64.403%
2026-06-01	16.5900	16.5900	16.5900	16.5900	+1.654%	1	883	-64.617%
2026-05-29	16.3500	16.3500	16.3200	16.3200	-1.982%	2	882	-64.032%
2026-05-28	16.3300	16.6500	16.3300	16.6500	-0.299%	2	882	-64.745%
2026-05-27	16.8300	17.3200	16.4800	16.7000	-3.580%	14	882	-64.850%
2026-05-26	17.3200	17.3200	17.3200	17.3200	+1.109%	2	882	-66.109%
2026-05-13	17.1300	17.1300	17.1300	17.1300	-5.411%	1	881	-65.733%
2026-05-07	18.1700	18.1700	18.1100	18.1100	+6.155%	19	880	-67.587%
2026-05-06	16.9100	17.0600	16.9100	17.0600	-18.060%	7	884	-65.592%
2026-05-05	21.4500	21.4500	20.8200	20.8200	-6.804%	70	887	-71.806%
2026-05-04	22.3400	22.3400	22.3400	22.3400	+5.377%	2	924	-73.724%
2026-05-01	22.3300	22.3300	21.2000	21.2000	-6.608%	17	914	-72.311%
2026-04-30	23.2000	23.2000	22.7000	22.7000	0.000%	2	914	-74.141%
2026-04-29	23.8500	23.9500	22.7000	22.7000	-4.421%	294	913	-74.141%
2026-04-28	24.7300	24.7300	23.7500	23.7500	+1.496%	2	1,131	-75.284%
2026-04-27	23.4000	23.4000	23.4000	23.4000	-2.500%	5	1,130	-74.915%
2026-04-24	24.0900	24.0900	24.0000	24.0000	-10.548%	20	1,125	-75.542%
2026-04-23	26.8300	26.8300	26.8300	26.8300	-9.112%	8	1,105	-78.122%
2026-04-20	29.5200	29.5200	29.5200	29.5200	-0.169%	1	1,113	-80.115%
2026-04-17	29.5700	29.5700	29.5700	29.5700	-10.557%	15	1,114	-80.149%
2026-04-14	33.8300	33.8300	33.0600	33.0600	-5.597%	3	1,114	-82.244%
2026-04-10	34.7700	35.0200	34.7700	35.0200	-4.837%	3	1,116	-83.238%
2026-04-09	36.7100	36.8100	36.7100	36.8000	-2.517%	6	1,115	-84.049%
2026-04-08	37.2200	37.7500	37.2200	37.7500	-7.362%	3	1,121	-84.450%
2026-04-07	40.7500	40.7500	40.7500	40.7500	+3.034%	50	1,120	-85.595%
2026-04-06	39.5500	39.5500	39.5500	39.5500	-7.485%	1	1,120	-85.158%
2026-04-01	43.7700	43.7700	42.7500	42.7500	-5.232%	3	1,121	-86.269%
2026-03-31	46.3500	46.3500	45.1100	45.1100	-3.301%	5	1,122	-86.987%
2026-03-30	46.6500	46.6500	46.6500	46.6500	+1.215%	1	1,119	-87.417%
2026-03-27	46.6200	46.6200	46.0900	46.0900	+6.198%	5	1,119	-87.264%
2026-03-26	43.4000	43.4000	43.4000	43.4000	+5.983%	2	1,123	-86.475%
2026-03-25	41.4800	41.4800	40.5500	40.9500	-6.013%	72	1,121	-85.665%
2026-03-24	43.5700	43.5700	43.5700	43.5700	-4.179%	1	1,119	-86.527%
2026-03-19	45.4700	45.4700	45.4700	45.4700	0.000%	1	1,119	-87.090%
2026-03-18	46.2500	46.2500	45.4700	45.4700	-3.440%	67	1,119	-87.090%
2026-03-16	47.0900	47.0900	47.0900	47.0900	-0.170%	1	1,096	-87.535%
2026-03-12	47.4500	47.4500	47.1700	47.1700	+4.174%	41	1,097	-87.556%
2026-03-10	45.8500	45.8500	45.2800	45.2800	-9.168%	168	1,107	-87.036%
2026-03-03	50.9200	51.3700	49.8500	49.8500	+3.854%	13	1,025	-88.225%
2026-03-02	49.2000	49.4600	48.0000	48.0000	-0.312%	7	1,032	-87.771%
2026-02-27	48.1500	48.1500	48.1500	48.1500	+9.407%	2	1,029	-87.809%
2026-02-25	44.0100	44.0100	44.0100	44.0100	-0.045%	1	1,031	-86.662%
2026-02-24	45.3200	45.3200	44.0300	44.0300	-10.253%	2	1,031	-86.668%
2026-02-23	47.9000	49.0600	47.9000	49.0600	+5.961%	27	1,029	-88.035%
2026-02-20	46.3000	46.3000	46.3000	46.3000	-1.426%	11	1,003	-87.322%
2026-02-19	47.4500	47.4500	46.9700	46.9700	-0.064%	56	992	-87.503%
2026-02-17	49.4000	49.4000	47.0000	47.0000	+8.620%	16	936	-87.511%
2026-02-10	43.2700	43.2700	43.2700	43.2700	-0.984%	5	944	-86.434%
2026-02-09	43.6500	43.7000	43.6500	43.7000	-8.405%	2	939	-86.568%
2026-02-05	47.8000	47.8000	46.8500	47.7100	+0.463%	53	938	-87.696%
2026-02-04	47.4900	47.4900	47.4900	47.4900	+22.555%	1	887	-87.640%
2026-01-30	37.6100	38.7500	37.6100	38.7500	+4.673%	3	887	-84.852%
2026-01-29	37.0200	37.0200	37.0200	37.0200	+5.021%	2	884	-84.144%
2026-01-26	35.0100	35.2500	34.9100	35.2500	+3.737%	8	884	-83.348%
2026-01-23	33.4900	33.9800	33.1700	33.9800	-1.507%	13	882	-82.725%
2026-01-21	34.7000	34.7000	34.5000	34.5000	-4.300%	7	882	-82.986%
2026-01-15	36.0600	36.1400	35.8000	36.0500	-8.153%	124	882	-83.717%
2026-01-14	39.2500	39.2500	39.2500	39.2500	+1.421%	2	870	-85.045%
2026-01-13	39.0500	39.0500	38.7000	38.7000	-10.624%	62	870	-84.832%
2026-01-08	43.3000	43.3000	43.3000	43.3000	+2.728%	1	868	-86.443%
2026-01-06	41.6500	42.5500	41.6500	42.1500	+6.520%	12	868	-86.074%
2026-01-05	39.5700	39.5700	39.5700	39.5700	-3.252%	2	867	-85.166%
2025-12-22	40.9000	40.9000	40.9000	40.9000	-12.062%	1	867	-85.648%
2025-12-17	45.5300	46.5100	45.5300	46.5100	+10.870%	13	866	-87.379%
2025-12-12	41.6000	42.0000	41.6000	41.9500	+2.068%	100	857	-86.007%
2025-12-11	41.0500	41.3500	41.0000	41.1000	-2.120%	25	857	-85.718%
2025-12-05	41.9900	41.9900	41.9900	41.9900	+1.352%	1	832	-86.020%
2025-12-02	41.6000	41.9300	41.4300	41.4300	-1.871%	7	832	-85.832%
2025-12-01	42.7500	42.7500	42.2200	42.2200	-2.719%	4	837	-86.097%
2025-11-28	43.4000	43.4000	43.4000	43.4000	-2.032%	2	835	-86.475%
2025-11-26	45.7500	45.7500	44.3000	44.3000	-8.998%	2	833	-86.749%
2025-11-25	48.6800	48.6800	48.6800	48.6800	+7.580%	2	833	-87.942%
2025-11-24	46.9500	46.9500	45.1500	45.2500	-7.046%	66	831	-87.028%
2025-11-21	49.0000	51.3000	48.6800	48.6800	+1.628%	10	775	-87.942%
2025-11-20	46.0000	47.9000	46.0000	47.9000	+7.907%	11	767	-87.745%
2025-11-19	41.6000	45.0500	41.6000	44.3900	+5.816%	87	765	-86.776%
2025-11-18	43.8500	43.9200	41.3000	41.9500	+6.472%	138	813	-86.007%
2025-11-17	39.1500	39.7500	39.1500	39.4000	+1.993%	65	564	-85.102%
2025-11-14	39.6500	39.6500	38.6300	38.6300	+4.349%	6	511	-84.805%
2025-11-12	36.2500	37.0200	36.2500	37.0200	-5.198%	15	505	-84.144%
2025-11-10	39.0500	39.0500	39.0500	39.0500	-8.762%	1	491	-84.968%
2025-11-07	42.6500	42.8000	42.6500	42.8000	+15.551%	60	492	-86.285%
2025-11-05	37.0100	37.2000	36.9700	37.0400	+0.954%	50	454	-84.152%
2025-11-04	36.8000	36.9000	36.6900	36.6900	-1.238%	85	496	-84.001%
2025-10-31	35.8000	37.1500	35.8000	37.1500	+4.354%	2	529	-84.199%
2025-10-29	34.8100	35.6000	34.8100	35.6000	+0.993%	18	529	-83.511%
2025-10-28	34.9500	35.2500	34.9500	35.2500	-2.219%	49	537	-83.348%
2025-10-27	35.4500	36.0500	35.2600	36.0500	+0.418%	20	517	-83.717%
2025-10-24	35.9000	35.9000	35.9000	35.9000	-4.648%	1	517	-83.649%
2025-10-23	37.6500	37.6500	37.6500	37.6500	-5.283%	10	517	-84.409%
2025-10-22	38.9000	39.7500	38.9000	39.7500	+6.999%	16	517	-85.233%
2025-10-21	37.6000	37.6000	37.1500	37.1500	+0.814%	25	522	-84.199%
2025-10-20	36.8500	36.8900	36.8500	36.8500	-5.513%	24	522	-84.071%
2025-10-17	40.0500	40.0500	39.0000	39.0000	-0.889%	23	524	-84.949%
2025-10-16	37.6600	39.3500	37.6600	39.3500	+4.933%	16	524	-85.083%
2025-10-15	37.5000	37.5000	37.5000	37.5000	-2.975%	1	525	-84.347%
2025-10-14	40.0000	40.0000	38.6000	38.6500	-1.779%	134	525	-84.812%
2025-10-13	39.3500	39.3500	39.3500	39.3500	-3.436%	3	393	-85.083%
2025-10-10	42.3700	42.3700	40.4000	40.7500	+9.987%	9	390	-85.595%
2025-10-09	36.5800	37.0500	36.5500	37.0500	+1.451%	267	381	-84.157%
2025-10-08	37.3500	37.3500	36.5200	36.5200	-4.995%	20	166	-83.927%
2025-10-07	38.6200	38.6200	38.3400	38.4400	-4.734%	4	162	-84.729%
2025-10-06	36.8500	40.3500	36.8500	40.3500	-24.509%	46	162	-85.452%
2025-09-22	53.4500	53.4500	53.4500	53.4500	-2.249%	1	147	-89.018%
2025-09-17	54.6200	54.6800	54.6200	54.6800	+2.685%	2	147	-89.265%
2025-09-10	53.5500	53.5500	53.2500	53.2500	-6.002%	4	146	-88.977%
2025-09-09	57.0000	57.0000	56.6500	56.6500	-0.334%	2	146	-89.638%
2025-09-05	56.8400	56.8400	56.8400	56.8400	+4.678%	1	146	-89.673%
2025-09-04	54.3000	54.3000	54.3000	54.3000	+4.423%	1	145	-89.190%
2025-08-21	52.0000	52.0000	52.0000	52.0000	-4.324%	2	144	-88.712%
2025-08-20	54.3500	54.3500	54.3500	54.3500	+7.220%	10	142	-89.200%
2025-08-19	50.6900	50.6900	50.6900	50.6900	+12.519%	12	142	-88.420%
2025-08-13	45.2000	45.2000	45.0500	45.0500	-7.285%	7	130	-86.970%
2025-08-12	48.5900	48.5900	48.5900	48.5900	+1.040%	30	130	-87.919%
2025-08-08	48.0900	48.0900	48.0900	48.0900	-9.893%	1	130	-87.794%
2025-08-06	53.3700	53.3700	53.3700	53.3700	+12.004%	1	130	-89.001%
2025-08-04	47.8000	47.8000	47.6500	47.6500	+1.383%	7	130	-87.681%
2025-07-30	46.9500	47.0000	46.9500	47.0000	-2.792%	50	123	-87.511%
2025-07-28	48.7500	48.7500	48.2500	48.3500	-7.817%	72	73	-87.859%
2025-07-25	52.4500	52.4500	52.4500	52.4500	-43.144%	1	4	-88.808%
2025-05-06	92.1000	92.2500	92.1000	92.2500	-11.790%	2	3	-93.637%
2025-04-22	104.5800	104.5800	104.5800	104.5800	+15.814%	2	3	-94.387%
2025-03-31	90.3000	90.3000	90.3000	90.3000	+4.273%	1	1	-93.499%
2025-03-27	86.5000	86.6000	86.5000	86.6000	0.000%	2	1	-93.222%