Dark

AMD20271217P220
AMD Dec 17 2027 220.00 Put (AMD271217P00220000)
option OPRA

EOD

Sep 3, 2026

9.40-6.000%(-0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.4000	9.4000	9.4000	9.4000	-6.000%	10	3,840	0.000%
2026-09-02	10.0500	10.1400	10.0000	10.0000	-7.834%	49	3,835	-6.000%
2026-08-27	10.8500	10.8500	10.8500	10.8500	-2.076%	1,500	3,834	-13.364%
2026-08-26	11.0700	11.1400	11.0700	11.0800	-1.860%	5	2,463	-15.162%
2026-08-25	11.2900	11.2900	11.2900	11.2900	-9.680%	1	2,464	-16.740%
2026-08-24	12.8400	12.8400	12.5000	12.5000	-1.264%	1,502	2,463	-24.800%
2026-08-21	13.3100	13.3100	12.6600	12.6600	-5.522%	57	961	-25.750%
2026-08-19	13.4000	13.4000	13.4000	13.4000	-12.987%	1	958	-29.851%
2026-08-11	16.5000	16.5000	15.4000	15.4000	-7.229%	4	957	-38.961%
2026-08-10	16.6000	16.6000	16.6000	16.6000	-10.753%	1	958	-43.373%
2026-08-05	18.6000	18.6000	18.6000	18.6000	-11.429%	1	957	-49.462%
2026-08-03	21.0000	21.0000	21.0000	21.0000	+5.528%	1	956	-55.238%
2026-07-30	19.9500	19.9500	19.9000	19.9000	-19.106%	20	955	-52.764%
2026-07-28	25.3500	25.3500	24.6000	24.6000	+9.333%	3	935	-61.789%
2026-07-27	22.5000	22.5000	22.5000	22.5000	+6.635%	1	934	-58.222%
2026-07-21	21.1500	21.1500	21.1000	21.1000	-10.895%	2	934	-55.450%
2026-07-17	23.6800	23.6800	23.6800	23.6800	-2.551%	1	934	-60.304%
2026-07-08	24.0700	24.3000	24.0700	24.3000	+2.359%	2	934	-61.317%
2026-07-07	23.6200	23.7400	23.6200	23.7400	+18.700%	10	934	-60.404%
2026-06-30	20.0000	20.0000	20.0000	20.0000	-13.867%	5	934	-53.000%
2026-06-29	23.2200	23.2200	23.2200	23.2200	+4.595%	18	929	-59.518%
2026-06-15	22.2000	22.2000	22.2000	22.2000	-14.517%	2	947	-57.658%
2026-06-09	25.9700	25.9700	25.9700	25.9700	+5.355%	1	949	-63.804%
2026-06-05	24.6500	24.6500	24.6500	24.6500	+7.407%	6	948	-61.866%
2026-06-04	22.9500	22.9500	22.9500	22.9500	-1.078%	1	948	-59.041%
2026-06-02	23.2000	23.2000	23.2000	23.2000	-3.934%	1	948	-59.483%
2026-05-27	24.3500	24.3500	23.8700	24.1500	0.000%	8	947	-61.077%
2026-05-26	24.0500	24.1500	23.7500	24.1500	+1.046%	103	949	-61.077%
2026-05-22	23.3200	23.9000	23.3200	23.9000	-5.906%	3	1,049	-60.669%
2026-05-21	25.4000	25.4000	25.4000	25.4000	-7.636%	1	1,048	-62.992%
2026-05-18	26.6400	27.6000	26.6400	27.5000	+5.769%	31	1,048	-65.818%
2026-05-15	26.0000	26.0000	26.0000	26.0000	+1.325%	1	1,032	-63.846%
2026-05-12	25.6600	25.6600	25.6600	25.6600	+7.095%	5	1,032	-63.367%
2026-05-11	23.9100	23.9600	23.9100	23.9600	+4.858%	2	1,034	-60.768%
2026-05-08	22.8500	22.8500	22.8500	22.8500	-13.447%	2	1,032	-58.862%
2026-05-07	25.2000	26.4000	25.2000	26.4000	+3.937%	230	1,030	-64.394%
2026-05-06	25.1200	25.9500	24.4600	25.4000	-17.210%	50	1,073	-62.992%
2026-05-05	31.5000	31.6000	29.9500	30.6800	-5.716%	528	1,099	-69.361%
2026-05-04	31.5500	32.8500	31.5500	32.5400	+5.821%	26	1,211	-71.112%
2026-05-01	31.7700	31.7700	30.7500	30.7500	-6.535%	8	1,219	-69.431%
2026-04-30	33.4500	33.4500	32.8900	32.9000	-0.303%	106	1,219	-71.429%
2026-04-29	34.0000	34.4000	33.0000	33.0000	-4.209%	3	1,276	-71.515%
2026-04-28	35.5900	35.8000	34.4500	34.4500	+4.648%	180	1,277	-72.714%
2026-04-24	34.0000	34.0000	32.9200	32.9200	-14.159%	70	1,099	-71.446%
2026-04-23	39.0000	39.0000	38.0000	38.3500	-2.764%	8	1,096	-75.489%
2026-04-22	40.9500	40.9500	39.4400	39.4400	-5.759%	22	1,091	-76.166%
2026-04-21	41.5900	42.7000	41.5900	41.8500	-2.105%	4	1,081	-77.539%
2026-04-20	41.5000	42.8500	41.5000	42.7500	+1.786%	3	1,081	-78.012%
2026-04-17	41.4500	42.0000	41.1700	42.0000	+0.071%	28	1,081	-77.619%
2026-04-16	44.1000	44.1000	41.9700	41.9700	-7.758%	8	1,080	-77.603%
2026-04-15	46.0500	46.0500	45.5000	45.5000	-2.361%	5	1,088	-79.341%
2026-04-14	48.1900	48.1900	46.6000	46.6000	-4.547%	5	1,089	-79.828%
2026-04-13	48.7900	48.8200	48.7900	48.8200	-0.873%	2	1,090	-80.746%
2026-04-10	48.4500	49.2500	48.4500	49.2500	-4.462%	5	1,091	-80.914%
2026-04-09	52.2700	52.2700	51.3900	51.5500	-3.428%	6	1,091	-81.765%
2026-04-08	53.6600	53.6600	53.2900	53.3800	-6.021%	3	1,090	-82.390%
2026-04-07	57.6500	57.6500	56.8000	56.8000	+1.792%	2	1,090	-83.451%
2026-04-06	55.8000	55.8000	55.8000	55.8000	-4.940%	1	1,091	-83.154%
2026-04-01	58.7000	58.7000	58.7000	58.7000	-5.778%	1	1,090	-83.986%
2026-03-31	62.3000	62.3000	62.3000	62.3000	-5.233%	6	1,089	-84.912%
2026-03-30	65.7400	65.7400	65.7400	65.7400	+6.084%	1	1,089	-85.701%
2026-03-26	61.9700	61.9700	61.9700	61.9700	+9.973%	1	1,088	-84.831%
2026-03-25	56.4800	56.7500	56.3500	56.3500	-9.434%	153	1,089	-83.319%
2026-03-24	62.1700	62.4700	61.9500	62.2200	-0.528%	4	1,087	-84.892%
2026-03-18	62.5500	62.5500	62.5500	62.5500	-3.233%	20	1,087	-84.972%
2026-03-16	64.6400	64.6400	64.6400	64.6400	+2.685%	1	1,067	-85.458%
2026-03-10	63.6800	63.6800	62.9500	62.9500	-7.806%	93	1,068	-85.068%
2026-03-03	68.2700	68.4000	68.2400	68.2800	+5.014%	224	1,026	-86.233%
2026-02-26	65.0200	65.0200	65.0200	65.0200	+5.724%	1	1,060	-85.543%
2026-02-25	61.5000	61.5000	61.5000	61.5000	-8.754%	1	1,060	-84.715%
2026-02-17	67.4000	67.4000	67.4000	67.4000	+11.276%	1	1,060	-86.053%
2026-02-09	60.5500	60.5700	60.5500	60.5700	-3.320%	2	1,059	-84.481%
2026-02-06	62.8200	62.8200	62.6500	62.6500	-9.005%	101	1,058	-84.996%
2026-02-05	68.8500	68.8500	68.8500	68.8500	+5.582%	2	1,158	-86.347%
2026-02-04	42.6700	65.2100	42.6700	65.2100	+22.414%	15	1,158	-85.585%
2026-02-03	51.3500	53.2700	51.3500	53.2700	-1.022%	3	1,161	-82.354%
2026-01-30	53.8200	53.8200	53.8200	53.8200	+7.211%	4	1,163	-82.534%
2026-01-28	49.4500	50.2000	49.4500	50.2000	-0.436%	3	1,163	-81.275%
2026-01-27	49.7500	50.4500	49.7500	50.4200	+1.838%	779	1,163	-81.357%
2026-01-26	49.5100	49.5100	49.5100	49.5100	+2.399%	1	629	-81.014%
2026-01-23	47.4500	48.3800	47.4500	48.3500	-2.006%	18	628	-80.558%
2026-01-21	49.3400	49.3400	49.3400	49.3400	-8.460%	4	622	-80.949%
2026-01-20	51.8000	54.0500	51.6500	53.9000	+2.667%	233	626	-82.560%
2026-01-16	52.5000	52.5000	52.5000	52.5000	-3.493%	3	425	-82.095%
2026-01-15	52.2000	54.4000	51.4700	54.4000	-1.217%	7	425	-82.721%
2026-01-13	55.8000	55.8000	55.0700	55.0700	-1.502%	2	421	-82.931%
2026-01-05	55.9100	55.9100	55.9100	55.9100	-3.703%	1	423	-83.187%
2025-12-30	58.0600	58.0600	58.0600	58.0600	-1.677%	1	423	-83.810%
2025-12-19	59.0000	59.1300	58.7500	59.0500	-4.015%	8	422	-84.081%
2025-12-16	61.5200	61.5200	61.5200	61.5200	+4.537%	3	414	-84.720%
2025-12-12	58.8500	58.8500	58.8500	58.8500	+1.030%	1	417	-84.027%
2025-12-11	59.5000	59.5000	58.2500	58.2500	+1.552%	5	418	-83.863%
2025-12-09	57.3600	57.3600	57.3600	57.3600	-4.686%	2	417	-83.612%
2025-12-03	60.1800	60.1800	60.1800	60.1800	+0.384%	2	417	-84.380%
2025-12-02	59.9500	59.9500	59.9500	59.9500	+0.689%	1	417	-84.320%
2025-12-01	59.5400	59.5400	59.5400	59.5400	-1.146%	5	416	-84.212%
2025-11-28	60.0500	60.2300	60.0500	60.2300	-2.886%	4	416	-84.393%
2025-11-26	63.2500	63.2500	62.0200	62.0200	-8.119%	4	411	-84.844%
2025-11-25	68.2400	68.2400	67.5000	67.5000	+8.678%	2	411	-86.074%
2025-11-24	63.3500	63.3500	62.1100	62.1100	-7.547%	6	411	-84.866%
2025-11-21	68.0500	69.2700	67.1800	67.1800	+2.331%	102	415	-86.008%
2025-11-20	63.1500	66.3000	63.1500	65.6500	+7.888%	40	315	-85.682%
2025-11-19	57.1500	61.7000	57.1500	60.8500	+1.164%	15	292	-84.552%
2025-11-18	59.0600	60.1500	59.0600	60.1500	+12.325%	5	291	-84.372%
2025-11-14	53.5500	53.5500	53.5500	53.5500	-1.236%	2	290	-82.446%
2025-11-13	54.2200	54.2200	54.2200	54.2200	+5.589%	1	292	-82.663%
2025-11-12	50.7000	51.5500	50.7000	51.3500	-4.995%	94	291	-81.694%
2025-11-10	54.1000	54.1000	54.0500	54.0500	-6.649%	5	199	-82.609%
2025-11-07	59.3000	59.3000	57.9000	57.9000	+4.929%	14	199	-83.765%
2025-11-06	56.3000	56.3000	55.1800	55.1800	+5.912%	2	199	-82.965%
2025-11-04	52.1000	52.1000	52.1000	52.1000	+1.559%	1	198	-81.958%
2025-11-03	51.3500	51.7500	51.2500	51.3000	-0.485%	32	168	-81.676%
2025-10-31	50.2000	51.5500	50.2000	51.5500	+4.883%	4	168	-81.765%
2025-10-30	50.0000	50.0000	49.1500	49.1500	-1.404%	6	166	-80.875%
2025-10-29	48.8000	49.8500	48.8000	49.8500	+0.727%	18	166	-81.143%
2025-10-28	48.8500	49.4900	48.8500	49.4900	0.000%	4	180	-81.006%
2025-10-27	49.4900	49.4900	49.4900	49.4900	-2.387%	4	178	-81.006%
2025-10-24	49.7000	50.7000	49.7000	50.7000	-9.091%	15	178	-81.460%
2025-10-22	54.9900	55.7700	54.9900	55.7700	+8.207%	8	173	-83.145%
2025-10-20	52.2500	52.6000	51.5400	51.5400	-5.135%	16	169	-81.762%
2025-10-16	54.1700	54.3300	52.9900	54.3300	-0.348%	8	171	-82.698%
2025-10-15	53.0300	54.5200	53.0300	54.5200	-0.873%	2	177	-82.759%
2025-10-14	56.6500	56.6500	55.0000	55.0000	-3.846%	6	176	-82.909%
2025-10-13	55.6000	57.2000	55.6000	57.2000	-2.721%	7	172	-83.566%
2025-10-10	53.2500	58.8000	53.2500	58.8000	+11.681%	110	169	-84.014%
2025-10-09	51.5900	53.0500	51.5900	52.6500	+0.688%	6	69	-82.146%
2025-10-08	52.8800	53.2300	51.9100	52.2900	-7.533%	20	69	-82.023%
2025-10-07	56.7500	56.7500	56.5500	56.5500	-3.002%	7	66	-83.378%
2025-10-06	57.0000	58.3000	56.7000	58.3000	-22.587%	45	68	-83.877%
2025-09-16	75.3100	75.3100	75.3100	75.3100	+13.095%	2	25	-87.518%
2025-08-15	66.5900	66.5900	66.5900	66.5900	+4.047%	1	23	-85.884%
2025-08-13	63.7800	64.2000	63.7800	64.0000	-6.896%	10	22	-85.313%
2025-08-12	68.7400	68.7400	68.7400	68.7400	+1.103%	1	22	-86.325%
2025-08-07	67.9900	67.9900	67.9900	67.9900	-7.622%	8	21	-86.174%
2025-08-06	73.6000	73.6000	73.6000	73.6000	+7.997%	2	13	-87.228%
2025-08-05	68.1500	68.1500	68.1500	68.1500	-3.552%	3	13	-86.207%
2025-08-01	70.6600	70.6600	70.6600	70.6600	+6.416%	7	10	-86.697%
2025-07-30	66.4000	66.4000	66.4000	66.4000	+1.142%	1	10	-85.843%
2025-07-29	65.5000	65.6500	65.4500	65.6500	-3.527%	6	10	-85.682%
2025-07-28	68.0500	68.0500	68.0500	68.0500	-7.478%	2	10	-86.187%
2025-07-24	73.5500	73.5500	73.5500	73.5500	-5.946%	1	8	-87.220%
2025-07-16	78.2000	78.2000	78.2000	78.2000	+0.256%	1	8	-87.980%
2025-07-15	78.0000	78.0000	78.0000	78.0000	0.000%	7	7	-87.949%