Dark

AMD20271217P195
AMD Dec 17 2027 195.00 Put (AMD271217P00195000)
option OPRA

EOD

Sep 3, 2026

6.25-9.420%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.2700	6.2700	6.2500	6.2500	-9.420%	2	532	0.000%
2026-08-28	6.9000	6.9000	6.9000	6.9000	-8.971%	8	532	-9.420%
2026-08-27	7.5800	7.5800	7.5800	7.5800	-3.439%	5	532	-17.546%
2026-08-25	7.8500	7.8500	7.8500	7.8500	-23.786%	1	528	-20.382%
2026-08-18	10.1300	10.3000	10.1300	10.3000	-1.624%	2	529	-39.320%
2026-08-12	10.4000	10.5800	10.3000	10.4700	-21.455%	10	527	-40.306%
2026-08-06	13.3000	13.4400	13.2600	13.3300	-12.876%	112	525	-53.113%
2026-07-30	15.3000	15.3000	15.3000	15.3000	-20.725%	14	525	-59.150%
2026-07-29	19.3000	19.3000	19.3000	19.3000	+3.596%	1	539	-67.617%
2026-07-07	18.6000	18.6300	18.5900	18.6300	+15.642%	4	540	-66.452%
2026-07-06	16.1100	16.1100	16.1100	16.1100	-8.518%	1	540	-61.204%
2026-07-02	16.0300	17.6100	15.9500	17.6100	+13.833%	12	540	-64.509%
2026-07-01	15.4700	15.4700	15.4700	15.4700	-1.213%	1	540	-59.599%
2026-06-30	15.0900	15.7000	15.0900	15.6600	-5.889%	3	540	-60.089%
2026-06-29	16.7900	16.8900	16.6400	16.6400	-3.592%	17	540	-62.440%
2026-06-25	17.6600	17.6600	17.2000	17.2600	-2.761%	6	540	-63.789%
2026-06-24	18.0000	18.0100	17.5100	17.7500	+1.661%	10	540	-64.789%
2026-06-23	18.3600	18.3600	17.4600	17.4600	+1.453%	8	540	-64.204%
2026-06-22	16.9500	17.4800	16.9500	17.2100	-2.327%	3	540	-63.684%
2026-06-18	17.3000	18.3200	17.3000	17.6200	-1.233%	7	543	-64.529%
2026-06-17	17.9700	18.1500	17.1800	17.8400	+0.677%	72	543	-64.966%
2026-06-16	17.8300	17.8300	17.7200	17.7200	-3.116%	3	493	-64.729%
2026-06-12	18.4800	20.5500	18.2900	18.2900	-5.964%	16	494	-65.828%
2026-06-11	20.6500	21.0300	19.4500	19.4500	-6.982%	15	494	-67.866%
2026-06-10	20.6000	21.2800	20.5000	20.9100	+2.701%	14	494	-70.110%
2026-06-09	19.0400	22.2700	18.5500	20.3600	+7.102%	34	496	-69.303%
2026-06-08	19.7100	19.7100	18.7700	19.0100	-2.363%	21	496	-67.123%
2026-06-05	18.3200	19.4700	17.9700	19.4700	+11.130%	66	496	-67.899%
2026-06-04	17.7600	18.2000	17.5200	17.5200	+2.817%	36	496	-64.326%
2026-06-03	16.8100	17.1900	16.6900	17.0400	-2.461%	26	496	-63.322%
2026-06-02	17.7500	17.7500	17.4700	17.4700	+0.115%	4	496	-64.224%
2026-06-01	17.8900	17.8900	17.4500	17.4500	+2.647%	20	496	-64.183%
2026-05-28	17.6500	17.7100	17.0000	17.0000	-4.762%	28	496	-63.235%
2026-05-27	17.8300	18.4100	17.5700	17.8500	-1.544%	28	497	-64.986%
2026-05-26	17.7200	18.1300	17.5800	18.1300	+1.455%	18	497	-65.527%
2026-05-22	18.1000	18.1000	17.2700	17.8700	-6.243%	22	496	-65.025%
2026-05-21	19.2400	19.3000	19.0600	19.0600	-1.753%	59	496	-67.209%
2026-05-20	19.4000	19.4000	19.4000	19.4000	+4.413%	1	496	-67.784%
2026-05-14	18.5800	18.5800	18.5800	18.5800	-0.375%	1	495	-66.362%
2026-05-13	18.6500	18.6500	18.6500	18.6500	-2.865%	1	497	-66.488%
2026-05-12	19.2000	19.2000	19.2000	19.2000	+9.527%	2	497	-67.448%
2026-05-11	17.5300	17.5300	17.5300	17.5300	-3.309%	2	497	-64.347%
2026-05-08	18.1100	18.1300	18.1100	18.1300	-2.000%	3	495	-65.527%
2026-05-06	19.0000	19.0000	18.5000	18.5000	-19.037%	2	495	-66.216%
2026-05-05	22.9300	22.9300	22.8500	22.8500	-3.870%	28	495	-72.648%
2026-05-04	23.7700	23.7700	23.7700	23.7700	+2.545%	2	501	-73.706%
2026-05-01	23.3000	23.3000	23.1800	23.1800	-7.280%	8	504	-73.037%
2026-04-29	25.3500	25.5500	25.0000	25.0000	+0.402%	200	504	-75.000%
2026-04-27	26.3000	26.3000	24.9000	24.9000	+0.201%	6	598	-74.900%
2026-04-24	24.9100	25.8500	24.8500	24.8500	-21.236%	74	595	-74.849%
2026-04-20	31.0000	31.5500	31.0000	31.5500	-10.825%	3	546	-80.190%
2026-04-14	36.0300	36.0300	35.3800	35.3800	-2.936%	3	548	-82.335%
2026-04-13	37.3200	37.3200	36.4500	36.4500	-6.706%	2	550	-82.853%
2026-04-09	39.0700	39.0700	39.0700	39.0700	-2.714%	1	550	-84.003%
2026-04-08	40.1700	40.1700	40.1600	40.1600	-3.345%	2	550	-84.437%
2026-04-06	41.7000	41.7000	41.5500	41.5500	-8.319%	20	551	-84.958%
2026-04-02	45.3200	45.3200	45.3200	45.3200	-7.830%	1	542	-86.209%
2026-03-31	49.1800	49.1800	49.1700	49.1700	+0.245%	2	542	-87.289%
2026-03-18	49.0500	49.0500	49.0500	49.0500	-3.216%	22	541	-87.258%
2026-03-12	50.6500	50.6800	50.6500	50.6800	+5.145%	10	519	-87.668%
2026-03-11	48.3000	48.3700	48.2000	48.2000	-0.516%	7	519	-87.033%
2026-03-10	48.4000	48.4500	48.3500	48.4500	-3.907%	30	515	-87.100%
2026-03-09	50.4200	50.4200	50.4200	50.4200	-4.526%	1	520	-87.604%
2026-03-03	52.8000	52.8100	52.8000	52.8100	+3.245%	6	525	-88.165%
2026-03-02	52.2500	52.2500	51.1500	51.1500	+10.595%	3	526	-87.781%
2026-02-24	48.0800	48.0800	46.2500	46.2500	-7.407%	15	526	-86.486%
2026-02-18	49.9500	49.9500	49.9500	49.9500	-0.339%	1	538	-87.487%
2026-02-17	50.1500	52.3500	50.1200	50.1200	+3.532%	27	538	-87.530%
2026-02-13	48.4100	48.4100	48.4100	48.4100	+0.540%	3	523	-87.089%
2026-02-12	46.2500	48.1500	46.2500	48.1500	+4.108%	2	523	-87.020%
2026-02-09	46.2000	46.2500	46.2000	46.2500	-11.871%	20	522	-86.486%
2026-02-05	52.3000	53.1300	52.3000	52.4800	+3.921%	8	517	-88.091%
2026-02-04	50.5000	50.5000	50.5000	50.5000	+29.487%	1	522	-87.624%
2026-02-03	39.8000	39.8000	39.0000	39.0000	+2.068%	2	521	-83.974%
2026-02-02	38.2100	38.2100	38.2100	38.2100	+0.632%	3	520	-83.643%
2026-01-29	37.9700	37.9700	37.9700	37.9700	+0.317%	1	523	-83.540%
2026-01-27	37.4000	37.8500	37.3500	37.8500	+0.933%	125	522	-83.487%
2026-01-26	36.9000	37.5000	36.9000	37.5000	+3.022%	8	415	-83.333%
2026-01-23	35.6400	36.4000	35.3400	36.4000	-4.911%	13	408	-82.830%
2026-01-21	37.1000	38.2800	37.1000	38.2800	-3.382%	5	407	-83.673%
2026-01-16	39.6200	39.6200	39.6200	39.6200	+3.990%	2	406	-84.225%
2026-01-15	38.5500	38.5500	38.1000	38.1000	-7.073%	5	406	-83.596%
2026-01-13	41.4600	42.2500	41.0000	41.0000	-9.910%	7	403	-84.756%
2026-01-09	45.5100	45.5100	45.5100	45.5100	-1.065%	1	404	-86.267%
2026-01-08	46.0000	46.0000	46.0000	46.0000	+2.679%	4	403	-86.413%
2026-01-06	44.8000	44.8000	44.8000	44.8000	+1.818%	2	399	-86.049%
2025-12-22	44.0000	44.0000	44.0000	44.0000	-0.385%	2	397	-85.795%
2025-12-19	44.1700	44.1700	44.1700	44.1700	-9.078%	4	397	-85.850%
2025-12-17	48.5800	48.5800	48.5800	48.5800	+11.167%	4	399	-87.135%
2025-12-11	43.6000	43.9500	43.6000	43.7000	-0.614%	41	399	-85.698%
2025-12-10	43.9700	43.9700	43.9700	43.9700	+0.068%	1	364	-85.786%
2025-12-09	43.9400	43.9400	43.9400	43.9400	-4.706%	1	364	-85.776%
2025-11-28	46.1000	46.1100	46.1000	46.1100	-3.636%	2	364	-86.445%
2025-11-24	49.4400	49.4400	47.8500	47.8500	-8.175%	3	363	-86.938%
2025-11-21	52.8000	54.6600	52.0600	52.1100	+0.463%	14	364	-88.006%
2025-11-20	51.8700	51.8700	51.8700	51.8700	+14.000%	2	361	-87.951%
2025-11-19	43.4000	45.5000	43.4000	45.5000	+2.362%	70	363	-86.264%
2025-11-18	44.6000	44.7500	43.7000	44.4500	+5.833%	73	366	-85.939%
2025-11-17	41.5500	42.2000	41.5500	42.0000	-0.071%	34	220	-85.119%
2025-11-14	41.9500	42.0300	41.9500	42.0300	-5.060%	2	186	-85.130%
2025-11-07	44.5200	44.5200	44.2700	44.2700	+13.223%	27	185	-85.882%
2025-11-05	39.1000	39.1000	39.1000	39.1000	0.000%	2	187	-84.015%
2025-11-04	41.3200	41.3200	39.1000	39.1000	+0.773%	5	189	-84.015%
2025-11-03	38.8000	38.8000	38.8000	38.8000	+1.944%	10	189	-83.892%
2025-10-31	38.0500	38.0600	38.0500	38.0600	+2.312%	4	189	-83.579%
2025-10-30	37.2000	37.2000	37.2000	37.2000	+0.405%	10	192	-83.199%
2025-10-29	36.9900	37.0500	36.9900	37.0500	-1.515%	13	192	-83.131%
2025-10-28	37.6200	37.6200	37.6200	37.6200	-0.212%	1	202	-83.386%
2025-10-27	38.0200	38.0200	37.7000	37.7000	-0.475%	8	196	-83.422%
2025-10-24	37.4000	37.8800	37.4000	37.8800	-6.238%	3	196	-83.501%
2025-10-23	40.4000	40.4000	40.4000	40.4000	-3.810%	1	195	-84.530%
2025-10-22	41.3000	42.0000	41.3000	42.0000	+7.280%	2	195	-85.119%
2025-10-20	39.7500	39.7500	39.0200	39.1500	-6.228%	13	194	-84.036%
2025-10-17	41.7500	41.7500	41.7500	41.7500	+4.115%	5	203	-85.030%
2025-10-16	40.1000	40.1000	40.1000	40.1000	-2.457%	1	203	-84.414%
2025-10-15	41.1100	41.1100	41.1100	41.1100	-3.157%	1	204	-84.797%
2025-10-13	42.4500	42.4500	42.4500	42.4500	-2.076%	3	204	-85.277%
2025-10-10	44.4200	44.4200	43.3500	43.3500	+10.418%	2	204	-85.582%
2025-10-09	38.9700	39.2600	38.9700	39.2600	-0.733%	2	205	-84.080%
2025-10-08	39.0000	39.5500	39.0000	39.5500	-8.934%	14	204	-84.197%
2025-10-06	38.3000	43.4300	38.3000	43.4300	-23.619%	29	204	-85.609%
2025-09-30	56.8600	56.8600	56.8600	56.8600	-1.439%	1	201	-89.008%
2025-09-12	57.6900	57.6900	57.6900	57.6900	-6.726%	14	200	-89.166%
2025-09-08	61.8500	61.8500	61.8500	61.8500	+9.956%	10	200	-89.895%
2025-09-04	57.1000	57.1000	56.2500	56.2500	-1.402%	11	190	-88.889%
2025-09-02	57.0500	57.0500	57.0500	57.0500	+1.966%	1	193	-89.045%
2025-08-29	55.9500	55.9500	55.9500	55.9500	+4.873%	2	191	-88.829%
2025-08-28	53.3500	53.3500	53.3500	53.3500	-2.254%	10	191	-88.285%
2025-08-27	54.5800	54.5800	54.5800	54.5800	-1.923%	14	201	-88.549%
2025-08-20	57.8800	57.9100	55.6500	55.6500	+9.872%	14	215	-88.769%
2025-08-15	50.6500	50.6500	50.6500	50.6500	+2.697%	1	229	-87.660%
2025-08-14	48.0800	49.3900	48.0800	49.3200	+0.674%	15	229	-87.328%
2025-08-13	48.9900	48.9900	48.9900	48.9900	-4.185%	2	217	-87.242%
2025-08-12	51.1300	51.1300	51.1300	51.1300	-0.428%	2	217	-87.776%
2025-08-11	50.4000	51.3500	50.4000	51.3500	+0.588%	45	217	-87.829%
2025-08-08	51.0500	51.0500	51.0500	51.0500	-3.039%	1	182	-87.757%
2025-08-07	52.6500	52.6500	52.6500	52.6500	-7.012%	2	182	-88.129%
2025-08-06	56.1000	56.6200	56.0200	56.6200	+5.398%	3	180	-88.961%
2025-08-01	53.7200	53.7200	53.7200	53.7200	+6.820%	5	178	-88.366%
2025-07-30	50.2900	50.2900	50.2900	50.2900	+0.681%	1	173	-87.572%
2025-07-29	49.3100	50.3000	49.2000	49.9500	-3.010%	26	172	-87.487%
2025-07-28	51.7700	51.7700	51.5000	51.5000	-7.871%	4	146	-87.864%
2025-07-24	55.9000	55.9000	55.9000	55.9000	-5.971%	2	146	-88.819%
2025-07-15	59.4500	59.4500	59.4500	59.4500	-15.674%	4	146	-89.487%
2025-07-01	70.5000	70.5000	70.5000	70.5000	-6.250%	4	147	-91.135%
2025-06-17	75.2000	75.2000	75.2000	75.2000	-24.800%	65	147	-91.689%
2025-04-28	100.0000	100.0000	100.0000	100.0000	-11.972%	3	84	-93.750%
2025-04-09	113.6000	113.6000	113.6000	113.6000	-2.280%	10	87	-94.498%
2025-04-07	116.1000	116.2500	116.1000	116.2500	+7.939%	3	76	-94.624%
2025-04-04	109.5000	109.5000	107.5300	107.7000	+15.138%	144	76	-94.197%
2025-04-02	93.4700	93.5400	93.4700	93.5400	+3.074%	4	4	-93.318%
2025-03-27	90.8500	90.8500	90.7500	90.7500	0.000%	2	1	-93.113%