Dark

AMD20271217P210
AMD Dec 17 2027 210.00 Put (AMD271217P00210000)
option OPRA

EOD

Sep 3, 2026

8.00-6.760%(-0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.0000	8.0000	8.0000	8.0000	-6.760%	1	2,792	0.000%
2026-09-02	8.6000	8.6000	8.5000	8.5800	-5.714%	3	2,793	-6.760%
2026-08-28	8.8500	9.1500	8.7500	9.1000	-5.208%	1,874	2,793	-12.088%
2026-08-27	9.6000	9.6000	9.6000	9.6000	-13.669%	10	1,301	-16.667%
2026-08-21	11.4500	11.4500	11.1200	11.1200	-9.740%	15	1,301	-28.058%
2026-08-19	12.3000	12.3500	12.3000	12.3200	-1.597%	4	1,305	-35.065%
2026-08-18	12.3500	12.5200	12.3500	12.5200	+9.825%	66	1,305	-36.102%
2026-08-17	11.4000	11.4000	11.4000	11.4000	-13.897%	1	1,327	-29.825%
2026-08-13	13.2400	13.2400	13.2400	13.2400	-6.761%	8	1,326	-39.577%
2026-08-10	14.5000	14.5000	14.2000	14.2000	-9.381%	2	1,334	-43.662%
2026-08-07	15.6700	15.6700	15.6700	15.6700	-7.824%	2	1,334	-48.947%
2026-08-05	17.0000	17.0000	17.0000	17.0000	-6.336%	1	1,334	-52.941%
2026-07-30	18.3000	18.3000	18.1500	18.1500	-21.087%	2	1,333	-55.923%
2026-07-28	23.0000	23.0000	23.0000	23.0000	+21.053%	1	1,334	-65.217%
2026-07-23	19.0000	19.0000	19.0000	19.0000	+1.877%	1	1,333	-57.895%
2026-07-14	19.1500	19.1500	18.5000	18.6500	-6.983%	14	1,334	-57.105%
2026-07-13	19.9000	20.0500	19.8000	20.0500	-8.154%	44	1,344	-60.100%
2026-07-07	21.6500	21.8800	21.6500	21.8300	+15.625%	6	1,363	-63.353%
2026-07-06	18.8800	18.8800	18.8800	18.8800	-9.492%	1	1,362	-57.627%
2026-07-02	18.6000	20.8600	18.6000	20.8600	+13.062%	7	1,358	-61.649%
2026-06-30	18.4500	18.4500	18.4500	18.4500	-5.093%	1	1,358	-56.640%
2026-06-29	20.5100	20.6600	19.4400	19.4400	-5.585%	18	1,359	-58.848%
2026-06-26	20.5900	20.5900	20.5900	20.5900	-0.723%	1	1,350	-61.146%
2026-06-25	20.7400	20.8000	20.7400	20.7400	-0.766%	15	1,350	-61.427%
2026-06-24	20.7100	21.0000	20.6100	20.9000	-0.143%	16	1,342	-61.722%
2026-06-23	21.6200	21.6200	20.7500	20.9300	+3.768%	9	1,348	-61.777%
2026-06-22	19.9500	20.1700	19.9500	20.1700	-1.658%	2	1,349	-60.337%
2026-06-18	20.4800	20.5400	19.9800	20.5100	-3.346%	14	1,352	-60.995%
2026-06-17	20.8800	21.8000	20.8800	21.2200	-0.469%	25	1,352	-62.300%
2026-06-16	20.6100	21.3200	20.5800	21.3200	-1.524%	4	1,352	-62.477%
2026-06-12	21.5300	21.9300	21.5300	21.6500	-5.829%	78	1,352	-63.048%
2026-06-11	24.2200	24.4100	22.9900	22.9900	-6.240%	9	1,317	-65.202%
2026-06-10	24.1000	25.9400	23.6600	24.5200	+1.658%	20	1,317	-67.374%
2026-06-09	22.9400	25.6000	21.8100	24.1200	+5.328%	34	1,327	-66.833%
2026-06-08	23.3900	23.6700	22.4300	22.9000	-0.694%	105	1,315	-65.066%
2026-06-05	21.4800	23.4800	21.4500	23.0600	+11.293%	118	1,384	-65.308%
2026-06-04	21.4600	21.4600	20.7200	20.7200	+3.342%	21	1,299	-61.390%
2026-06-03	19.8200	20.2300	19.4000	20.0500	+0.150%	32	1,294	-60.100%
2026-06-02	20.9500	20.9500	20.0200	20.0200	-4.667%	7	1,289	-60.040%
2026-06-01	21.0000	21.0000	21.0000	21.0000	+0.768%	51	1,289	-61.905%
2026-05-28	20.8500	20.9000	20.6900	20.8400	-3.295%	21	1,287	-61.612%
2026-05-27	21.2400	21.7300	21.0000	21.5500	+0.046%	29	1,287	-62.877%
2026-05-26	21.1000	21.7300	21.0700	21.5400	-2.490%	52	1,285	-62.860%
2026-05-22	21.5200	22.0900	20.7100	22.0900	-3.998%	56	1,255	-63.785%
2026-05-21	22.9300	23.0100	22.9300	23.0100	-5.503%	15	1,262	-65.233%
2026-05-18	23.8800	24.3500	23.8800	24.3500	+8.900%	3	1,262	-67.146%
2026-05-14	22.3900	22.3900	22.3600	22.3600	+1.176%	4	1,262	-64.222%
2026-05-13	22.1000	22.1000	22.1000	22.1000	-3.070%	2	1,269	-63.801%
2026-05-12	22.8000	22.8000	22.8000	22.8000	+7.801%	1	1,269	-64.912%
2026-05-11	20.9500	21.1500	20.9500	21.1500	-9.149%	6	1,269	-62.175%
2026-05-07	23.2800	23.2800	23.2800	23.2800	+4.395%	5	1,269	-65.636%
2026-05-06	22.1300	22.8800	22.1300	22.3000	-17.254%	28	1,271	-64.126%
2026-05-05	27.4500	27.7500	26.5500	26.9500	-3.716%	369	1,269	-70.315%
2026-05-01	27.8800	27.9900	27.8500	27.9900	-6.855%	9	1,394	-71.418%
2026-04-29	30.6500	30.7000	30.0500	30.0500	-5.205%	267	1,394	-73.378%
2026-04-28	31.4200	31.7000	31.4200	31.7000	+5.702%	110	1,592	-74.763%
2026-04-27	29.9900	29.9900	29.9900	29.9900	+2.007%	2	1,654	-73.324%
2026-04-24	30.2900	30.5400	29.4000	29.4000	-15.152%	77	1,656	-72.789%
2026-04-23	34.2000	34.6500	34.2000	34.6500	-8.406%	2	1,644	-76.912%
2026-04-21	37.5000	38.0100	37.3500	37.8300	-0.053%	140	1,644	-78.853%
2026-04-20	37.8500	37.8500	37.8500	37.8500	+1.203%	2	1,664	-78.864%
2026-04-17	37.4000	37.4000	37.4000	37.4000	-0.611%	10	1,663	-78.610%
2026-04-16	37.6800	37.6800	37.6300	37.6300	-7.656%	100	1,653	-78.740%
2026-04-15	40.9000	41.1500	40.7500	40.7500	-2.465%	29	1,653	-80.368%
2026-04-14	42.1500	42.1500	41.7800	41.7800	-5.110%	15	1,653	-80.852%
2026-04-10	44.0300	44.0300	44.0300	44.0300	-7.694%	5	1,662	-81.831%
2026-04-08	47.7000	47.7000	47.7000	47.7000	-7.018%	5	1,663	-83.229%
2026-04-07	51.3000	51.3000	51.3000	51.3000	+4.438%	1	1,663	-84.405%
2026-04-06	50.0500	50.0500	49.1200	49.1200	-11.734%	29	1,663	-83.713%
2026-04-02	55.6500	55.6500	55.6500	55.6500	+5.059%	10	1,652	-85.624%
2026-04-01	53.3000	53.3000	52.9700	52.9700	-8.515%	4	1,652	-84.897%
2026-03-31	58.0300	58.0300	57.9000	57.9000	-1.026%	4	1,648	-86.183%
2026-03-27	58.5500	58.5500	58.5000	58.5000	+3.138%	2	1,646	-86.325%
2026-03-26	56.7200	56.7200	56.7200	56.7200	+9.710%	18	1,645	-85.896%
2026-03-25	51.7000	51.7000	51.7000	51.7000	-9.059%	1	1,627	-84.526%
2026-03-19	56.8500	56.8500	56.8500	56.8500	+0.709%	1	1,627	-85.928%
2026-03-18	56.4500	56.4500	56.4500	56.4500	-6.260%	134	1,627	-85.828%
2026-03-12	59.7300	60.2200	59.7300	60.2200	+4.712%	2	1,583	-86.715%
2026-03-11	57.1500	57.5100	56.9200	57.5100	+0.753%	42	1,582	-86.089%
2026-03-10	57.4000	57.4000	56.8500	57.0800	-0.989%	124	1,561	-85.985%
2026-03-04	57.5500	57.6500	57.5500	57.6500	-5.939%	231	1,499	-86.123%
2026-03-03	62.8900	62.8900	61.2900	61.2900	+1.306%	869	1,511	-86.947%
2026-02-27	59.6100	60.5000	59.6100	60.5000	+2.769%	4	1,811	-86.777%
2026-02-26	58.8700	58.8700	58.8700	58.8700	+6.456%	1	1,810	-86.411%
2026-02-25	55.3000	55.3000	55.3000	55.3000	-9.567%	1	1,808	-85.533%
2026-02-23	61.1500	61.1500	61.1500	61.1500	+5.159%	1	1,808	-86.917%
2026-02-17	58.1400	58.1500	58.1400	58.1500	+0.867%	12	1,808	-86.242%
2026-02-13	57.6500	57.6500	57.6500	57.6500	+6.562%	7	1,796	-86.123%
2026-02-09	55.0800	55.0800	54.1000	54.1000	-4.552%	24	1,796	-85.213%
2026-02-06	57.5100	57.5100	56.6800	56.6800	-9.384%	11	1,790	-85.886%
2026-02-05	59.4500	62.5500	59.4500	62.5500	+6.923%	6	1,790	-87.210%
2026-02-04	55.7700	58.6100	55.4800	58.5000	+29.139%	23	1,789	-86.325%
2026-02-02	45.3000	45.3000	45.3000	45.3000	+2.027%	1	1,788	-82.340%
2026-01-29	44.4000	44.4000	44.4000	44.4000	-0.671%	23	1,788	-81.982%
2026-01-28	44.4500	44.7000	44.4000	44.7000	-1.041%	4	1,787	-82.103%
2026-01-27	44.4500	45.1700	44.4500	45.1700	+1.506%	1,571	1,787	-82.289%
2026-01-26	44.3000	44.5000	44.3000	44.5000	+2.962%	3	696	-82.022%
2026-01-23	42.5000	43.7100	42.3200	43.2200	-1.211%	20	693	-81.490%
2026-01-22	43.7400	43.7500	43.7400	43.7500	-4.162%	13	700	-81.714%
2026-01-21	44.1900	45.6500	44.1900	45.6500	-2.102%	6	691	-82.475%
2026-01-20	47.6000	47.6000	46.6300	46.6300	-1.666%	5	691	-82.844%
2026-01-16	47.4200	47.4200	47.4200	47.4200	+2.198%	2	691	-83.129%
2026-01-15	46.7000	46.7000	45.7500	46.4000	-6.073%	9	691	-82.759%
2026-01-14	50.0000	50.0000	49.4000	49.4000	-0.403%	7	692	-83.806%
2026-01-13	49.7000	49.7000	49.1500	49.6000	-5.703%	7	688	-83.871%
2026-01-12	52.2500	52.6000	52.2500	52.6000	-2.502%	4	688	-84.791%
2026-01-06	52.5800	53.9500	52.5800	53.9500	+5.495%	9	688	-85.171%
2026-01-02	49.4100	51.1400	49.4100	51.1400	-2.311%	8	691	-84.357%
2025-12-30	52.5000	52.5000	52.3500	52.3500	+0.480%	3	691	-84.718%
2025-12-29	53.3400	53.3400	52.1000	52.1000	+0.774%	3	692	-84.645%
2025-12-24	52.1200	52.1200	51.7000	51.7000	-0.481%	6	690	-84.526%
2025-12-22	52.3000	52.3000	51.9500	51.9500	-9.746%	3	690	-84.601%
2025-12-17	54.4900	57.5600	54.4900	57.5600	+5.673%	2	690	-86.101%
2025-12-16	55.5900	55.8900	54.4700	54.4700	-2.767%	3	689	-85.313%
2025-12-15	54.3100	56.0200	54.3100	56.0200	+6.705%	4	689	-85.719%
2025-12-05	52.5000	52.5000	52.5000	52.5000	-3.581%	1	692	-84.762%
2025-12-03	54.3600	54.4500	54.3600	54.4500	+0.369%	2	691	-85.308%
2025-11-28	54.2500	54.2500	54.2500	54.2500	-3.744%	3	691	-85.253%
2025-11-26	57.0200	57.0200	56.3600	56.3600	-3.228%	5	688	-85.806%
2025-11-25	62.7500	62.7500	58.2400	58.2400	+2.807%	9	688	-86.264%
2025-11-24	58.3200	58.3200	56.6500	56.6500	-4.870%	15	692	-85.878%
2025-11-20	59.0800	59.5500	58.4000	59.5500	+6.874%	24	694	-86.566%
2025-11-19	52.1500	55.7200	52.1500	55.7200	+6.235%	21	690	-85.642%
2025-11-18	54.9000	54.9000	51.7500	52.4500	+6.282%	179	834	-84.747%
2025-11-17	49.2000	49.8000	48.9500	49.3500	+0.714%	65	550	-83.789%
2025-11-14	49.0000	49.0000	49.0000	49.0000	-0.407%	1	545	-83.673%
2025-11-13	49.2000	49.2000	49.2000	49.2000	+7.659%	1	546	-83.740%
2025-11-12	45.7700	45.7700	45.7000	45.7000	-5.285%	32	545	-82.495%
2025-11-11	48.2500	48.2500	48.2500	48.2500	-6.311%	9	575	-83.420%
2025-11-07	53.3500	53.3500	51.5000	51.5000	+0.980%	8	575	-84.466%
2025-11-06	51.0000	51.0000	51.0000	51.0000	+10.918%	1	577	-84.314%
2025-11-03	46.2900	46.2900	45.9800	45.9800	+1.658%	21	558	-82.601%
2025-10-31	45.2300	45.2300	45.2300	45.2300	+1.526%	1	558	-82.313%
2025-10-30	44.5500	44.5500	44.5500	44.5500	+1.712%	4	559	-82.043%
2025-10-29	43.9700	44.6700	43.8000	43.8000	-1.904%	17	559	-81.735%
2025-10-28	44.0900	44.6500	44.0500	44.6500	-2.298%	64	549	-82.083%
2025-10-27	44.1500	45.7000	44.1500	45.7000	+0.219%	5	485	-82.495%
2025-10-24	44.2500	45.6000	44.2500	45.6000	-4.403%	36	485	-82.456%
2025-10-23	48.5900	48.5900	47.7000	47.7000	-4.370%	16	486	-83.229%
2025-10-22	49.4400	49.8800	49.4400	49.8800	+7.154%	9	492	-83.962%
2025-10-20	46.6200	46.6200	46.5500	46.5500	-7.012%	16	487	-82.814%
2025-10-17	50.4500	50.4500	49.5800	50.0600	+2.330%	15	475	-84.019%
2025-10-16	49.3200	49.3300	48.9200	48.9200	-0.204%	35	479	-83.647%
2025-10-15	47.6900	49.0200	47.6900	49.0200	-4.108%	7	488	-83.680%
2025-10-14	51.2900	51.2900	50.4600	51.1200	+1.489%	55	485	-84.351%
2025-10-13	50.9000	50.9000	50.3700	50.3700	-3.079%	2	440	-84.118%
2025-10-10	47.9000	51.9800	47.9000	51.9700	+9.227%	218	442	-84.607%
2025-10-09	46.6300	47.5800	46.6300	47.5800	+0.912%	8	256	-83.186%
2025-10-08	48.6400	49.0400	46.4000	47.1500	-5.794%	18	255	-83.033%
2025-10-07	48.2600	50.8200	48.2600	50.0500	-5.298%	219	255	-84.016%
2025-10-06	46.3500	52.8500	45.7500	52.8500	-22.199%	18	67	-84.863%
2025-09-16	67.9300	67.9300	67.9300	67.9300	+0.340%	2	54	-88.223%
2025-09-15	68.6300	68.6300	67.7000	67.7000	+0.894%	5	56	-88.183%
2025-09-10	66.6000	67.1000	66.6000	67.1000	-8.107%	20	54	-88.077%
2025-09-08	73.0100	73.0200	73.0100	73.0200	+26.991%	3	34	-89.044%
2025-08-13	58.0000	58.0000	57.1100	57.5000	-4.055%	55	34	-86.087%
2025-08-11	59.9300	59.9300	59.9300	59.9300	-1.883%	2	5	-86.651%
2025-08-05	61.4000	61.4000	61.0800	61.0800	-0.359%	11	3	-86.902%
2025-07-28	61.3200	61.3200	61.1600	61.3000	-7.750%	14	14	-86.949%
2025-07-24	66.4500	66.4500	66.4500	66.4500	0.000%	3	3	-87.961%