Dark

AMD20271217P230
AMD Dec 17 2027 230.00 Put (AMD271217P00230000)
option OPRA

EOD

Jul 20, 2026

25.20-4.073%(-1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	25.2000	25.2000	25.2000	25.2000	-4.073%	2	1,897	0.000%
2026-07-17	27.3800	27.3800	26.2700	26.2700	+3.425%	26	1,899	-4.073%
2026-07-15	25.7500	25.7500	25.4000	25.4000	+10.435%	22	1,900	-0.787%
2026-07-14	23.0000	23.0000	23.0000	23.0000	-2.294%	1	1,900	+9.565%
2026-07-13	23.8500	23.8500	23.5400	23.5400	-9.981%	2	1,900	+7.052%
2026-07-07	27.0000	27.1800	26.1500	26.1500	+8.013%	12	1,900	-3.633%
2026-07-06	23.4000	24.2100	23.4000	24.2100	+3.861%	4	1,900	+4.089%
2026-07-01	23.0000	23.3100	23.0000	23.3100	+4.295%	2	1,901	+8.108%
2026-06-30	22.3500	22.3500	22.3000	22.3500	-13.873%	14	1,900	+12.752%
2026-06-25	23.9000	25.9500	23.9000	25.9500	+0.973%	4	1,907	-2.890%
2026-06-24	25.6500	25.7000	25.6500	25.7000	-0.696%	4	1,908	-1.946%
2026-06-23	25.6500	25.8800	25.6500	25.8800	+6.066%	2	1,908	-2.628%
2026-06-22	24.4000	24.4000	24.4000	24.4000	-3.021%	2	1,907	+3.279%
2026-06-18	25.1600	25.1600	25.1600	25.1600	-4.298%	1	1,909	+0.159%
2026-06-16	26.2900	26.2900	26.2900	26.2900	+3.913%	1	1,909	-4.146%
2026-06-15	25.3000	25.3000	25.3000	25.3000	-7.967%	2	1,908	-0.395%
2026-06-12	27.4900	27.4900	27.4900	27.4900	+3.540%	1	1,906	-8.330%
2026-06-08	26.5500	26.5500	26.5500	26.5500	-3.490%	81	1,905	-5.085%
2026-06-05	27.4800	27.6000	27.4500	27.5100	+11.152%	15	1,902	-8.397%
2026-06-03	24.7500	24.7500	24.7500	24.7500	-5.462%	1	1,915	+1.818%
2026-06-01	26.1800	26.1800	26.1800	26.1800	+4.720%	5	1,916	-3.743%
2026-05-29	25.0000	25.0000	25.0000	25.0000	-2.686%	2	1,921	+0.800%
2026-05-26	26.4500	27.4700	25.6900	25.6900	-6.920%	7	1,922	-1.907%
2026-05-22	26.4500	27.6000	26.4500	27.6000	+0.327%	5	1,923	-8.696%
2026-05-14	27.5100	27.5100	27.5100	27.5100	+3.538%	2	1,923	-8.397%
2026-05-11	26.5700	26.5700	26.5700	26.5700	-0.858%	2	1,921	-5.156%
2026-05-08	27.3500	27.3500	26.8000	26.8000	-8.439%	51	1,921	-5.970%
2026-05-07	28.6500	29.4000	28.1000	29.2700	+3.794%	303	1,913	-13.905%
2026-05-06	27.0800	28.9000	26.7000	28.2000	-16.814%	531	2,134	-10.638%
2026-05-05	34.9000	34.9500	33.5500	33.9000	-6.354%	218	2,555	-25.664%
2026-05-04	35.5200	36.8000	35.5100	36.2000	+5.509%	197	2,724	-30.387%
2026-05-01	34.4000	34.4000	34.1500	34.3100	-3.488%	6	2,879	-26.552%
2026-04-30	36.1500	36.1500	35.5500	35.5500	-3.397%	11	2,879	-29.114%
2026-04-29	38.2500	38.7000	36.8000	36.8000	-5.762%	498	2,890	-31.522%
2026-04-28	38.5300	39.0500	38.5300	39.0500	+3.307%	3	3,306	-35.467%
2026-04-27	37.2600	37.8000	37.2600	37.8000	+2.439%	102	3,303	-33.333%
2026-04-24	38.3400	38.3400	35.8000	36.9000	-12.972%	26	3,405	-31.707%
2026-04-23	42.4500	42.4500	42.4000	42.4000	-3.086%	2	3,421	-40.566%
2026-04-22	43.8800	43.8800	43.7500	43.7500	-4.476%	2	3,421	-42.400%
2026-04-21	46.1400	46.4900	45.8000	45.8000	-4.364%	1,356	2,133	-44.978%
2026-04-20	46.7800	48.1900	46.7800	47.8900	+2.592%	42	2,133	-47.379%
2026-04-17	46.5000	46.6800	46.5000	46.6800	-1.933%	5	2,133	-46.015%
2026-04-16	48.2000	48.2000	47.6000	47.6000	-6.022%	42	2,133	-47.059%
2026-04-15	50.6500	50.6500	50.6500	50.6500	-2.596%	2	2,153	-50.247%
2026-04-14	52.9900	52.9900	52.0000	52.0000	-3.256%	45	2,153	-51.538%
2026-04-13	53.7500	53.7500	53.7500	53.7500	-1.049%	2	2,115	-53.116%
2026-04-10	54.3200	54.3200	54.3200	54.3200	-4.282%	1	2,115	-53.608%
2026-04-09	56.7500	56.7500	56.7500	56.7500	-1.986%	1	2,116	-55.595%
2026-04-08	59.0500	59.0500	57.9000	57.9000	-7.182%	6	2,116	-56.477%
2026-04-06	62.3800	62.3800	62.3800	62.3800	-3.437%	1	2,113	-59.602%
2026-04-01	65.2500	65.2500	64.6000	64.6000	-5.831%	3	2,114	-60.991%
2026-03-31	68.6000	68.6000	68.6000	68.6000	-5.183%	1	2,114	-63.265%
2026-03-30	72.3500	72.3500	72.3500	72.3500	+3.653%	1	2,114	-65.169%
2026-03-27	71.1500	71.1500	69.8000	69.8000	+12.165%	20	2,114	-63.897%
2026-03-25	62.5800	62.5800	62.1700	62.2300	-9.153%	3	2,114	-59.505%
2026-03-24	68.5300	68.6600	68.3500	68.5000	-0.911%	22	2,113	-63.212%
2026-03-20	69.1300	69.1300	69.1300	69.1300	-0.960%	25	2,113	-63.547%
2026-03-19	69.8000	69.8000	69.8000	69.8000	-5.317%	1	2,088	-63.897%
2026-03-13	71.5500	73.7200	71.5200	73.7200	+5.420%	4	2,087	-65.817%
2026-03-11	69.8200	69.9300	69.8200	69.9300	+0.807%	2	2,086	-63.964%
2026-03-10	69.8200	69.8300	69.3700	69.3700	-7.135%	32	2,085	-63.673%
2026-03-06	72.0500	74.7000	72.0500	74.7000	-2.097%	50	2,069	-66.265%
2026-03-03	76.3000	76.3000	76.3000	76.3000	+3.318%	2	2,069	-66.972%
2026-02-27	72.4500	73.8500	72.4500	73.8500	+2.999%	50	2,070	-65.877%
2026-02-26	72.0000	72.0000	71.7000	71.7000	+4.291%	30	2,095	-64.854%
2026-02-25	67.9000	68.7500	67.7500	68.7500	+1.103%	61	2,131	-63.345%
2026-02-24	67.1500	68.0000	67.1500	68.0000	-8.046%	60	2,131	-62.941%
2026-02-23	73.9500	73.9500	73.9500	73.9500	+2.637%	15	2,161	-65.923%
2026-02-20	71.2500	72.0500	71.2500	72.0500	+1.550%	30	2,161	-65.024%
2026-02-19	71.5500	72.0500	70.9500	70.9500	-3.272%	60	2,176	-64.482%
2026-02-18	71.2600	73.3500	71.1500	73.3500	+3.529%	51	2,216	-65.644%
2026-02-17	71.5500	71.5500	70.8500	70.8500	+0.926%	30	2,265	-64.432%
2026-02-13	69.3500	70.2000	69.3500	70.2000	+7.917%	20	2,305	-64.103%
2026-02-11	65.0500	65.0500	65.0500	65.0500	-1.959%	1	2,305	-61.261%
2026-02-10	66.3500	66.3500	66.3500	66.3500	-9.973%	1,500	2,305	-62.020%
2026-02-06	73.7000	73.7000	73.7000	73.7000	+23.907%	1	849	-65.807%
2026-01-30	59.4800	59.4800	59.4800	59.4800	+6.691%	4	850	-57.633%
2026-01-28	55.7500	55.7500	55.7500	55.7500	+1.419%	1	850	-54.798%
2026-01-26	55.4500	55.4500	54.8000	54.9700	+1.608%	24	850	-54.157%
2026-01-23	53.6700	54.1500	53.6500	54.1000	-0.368%	13	851	-53.420%
2026-01-22	55.3000	55.3000	54.1000	54.3000	-0.749%	306	856	-53.591%
2026-01-21	54.7100	54.7100	54.7100	54.7100	-8.128%	4	911	-53.939%
2026-01-20	58.9500	59.6500	58.9500	59.5500	+4.108%	8	911	-57.683%
2026-01-15	57.2000	57.2000	57.2000	57.2000	-6.383%	1	909	-55.944%
2026-01-14	61.1000	61.1000	61.1000	61.1000	-5.710%	1	909	-58.756%
2026-01-12	64.8000	64.8000	64.8000	64.8000	-3.843%	1	909	-61.111%
2026-01-08	67.3900	67.3900	67.3900	67.3900	+9.098%	1	908	-62.606%
2026-01-05	61.7700	61.7700	61.7700	61.7700	-3.560%	1	907	-59.203%
2025-12-29	64.0500	64.0500	64.0500	64.0500	-9.084%	2	907	-60.656%
2025-12-17	70.4500	70.4500	70.4500	70.4500	+10.597%	1	907	-64.230%
2025-12-11	64.9000	64.9000	63.7000	63.7000	+0.473%	2	907	-60.440%
2025-12-05	63.4000	63.4000	63.4000	63.4000	-4.302%	1	907	-60.252%
2025-12-03	66.1700	66.2500	66.1700	66.2500	+1.238%	3	906	-61.962%
2025-12-02	65.4400	65.4400	65.4400	65.4400	-13.244%	1	907	-61.491%
2025-11-25	75.4300	75.4300	75.4300	75.4300	-1.527%	1	906	-66.592%
2025-11-21	76.6000	76.6000	76.6000	76.6000	+18.594%	1	906	-67.102%
2025-11-19	64.5900	64.5900	64.5900	64.5900	-0.570%	1	906	-60.985%
2025-11-18	64.9600	64.9600	64.9600	64.9600	+11.807%	4	906	-61.207%
2025-11-14	58.1000	58.1000	58.1000	58.1000	-2.745%	1	906	-56.627%
2025-11-13	59.7400	59.7400	59.7400	59.7400	+5.269%	1	906	-57.817%
2025-11-12	56.7500	56.7500	56.7500	56.7500	-4.622%	1	906	-55.595%
2025-11-10	59.5200	59.5200	59.5000	59.5000	-8.320%	29	905	-57.647%
2025-11-07	65.2400	65.2400	64.9000	64.9000	+3.823%	5	919	-61.171%
2025-11-06	60.6300	62.5100	60.6300	62.5100	+10.422%	5	918	-59.686%
2025-11-04	57.4500	57.4500	56.6100	56.6100	-0.035%	2	919	-55.485%
2025-11-03	56.9200	57.0600	56.6300	56.6300	-0.475%	8	924	-55.501%
2025-10-31	55.4000	56.9000	55.4000	56.9000	+4.212%	11	924	-55.712%
2025-10-30	54.3000	54.6000	54.3000	54.6000	+0.092%	11	933	-53.846%
2025-10-29	55.0900	55.0900	54.5500	54.5500	+0.739%	5	933	-53.804%
2025-10-28	54.9600	55.0400	54.1500	54.1500	-3.304%	10	930	-53.463%
2025-10-27	54.7500	56.0000	54.7000	56.0000	-0.107%	12	927	-55.000%
2025-10-24	55.0200	56.0600	54.9200	56.0600	-4.999%	22	927	-55.048%
2025-10-23	58.7300	59.0100	58.7300	59.0100	-4.205%	7	929	-57.295%
2025-10-22	61.2900	61.6000	61.2900	61.6000	+7.561%	2	923	-59.091%
2025-10-20	58.0900	58.1100	57.2700	57.2700	-6.726%	3	922	-55.998%
2025-10-17	61.5000	61.5000	61.4000	61.4000	+0.954%	152	922	-58.958%
2025-10-16	58.7000	60.8200	58.7000	60.8200	+3.806%	4	771	-58.566%
2025-10-15	59.5500	60.3500	58.5900	58.5900	-7.221%	8	770	-56.989%
2025-10-13	62.0000	63.1500	62.0000	63.1500	-2.546%	5	766	-60.095%
2025-10-10	59.7100	64.8000	59.7100	64.8000	+11.149%	4	764	-61.111%
2025-10-09	58.5400	58.6000	57.8500	58.3000	+0.137%	587	764	-56.775%
2025-10-08	60.9700	60.9700	58.2200	58.2200	-5.055%	7	236	-56.716%
2025-10-07	61.2200	61.3200	61.2200	61.3200	-2.667%	4	232	-58.904%
2025-10-06	62.4000	63.0500	62.0500	63.0000	-24.964%	209	228	-60.000%
2025-09-25	83.9600	83.9800	83.9600	83.9600	-1.502%	5	69	-69.986%
2025-09-19	85.2400	85.2400	85.2400	85.2400	-1.434%	1	64	-70.436%
2025-09-18	86.4900	86.4900	86.4800	86.4800	+2.283%	3	64	-70.860%
2025-09-17	83.6000	84.5500	83.6000	84.5500	+19.590%	51	61	-70.195%
2025-08-13	70.7000	70.7000	70.7000	70.7000	-5.796%	5	11	-64.356%
2025-08-11	75.0500	75.0500	75.0500	75.0500	-0.306%	5	11	-66.422%
2025-08-05	75.2800	75.2800	75.2800	75.2800	-0.489%	10	11	-66.525%
2025-07-28	75.6500	75.6500	75.6500	75.6500	-6.628%	1	1	-66.689%
2025-07-24	81.0200	81.0200	81.0200	81.0200	0.000%	1	1	-68.897%