Dark

AMD20271217P240
AMD Dec 17 2027 240.00 Put (AMD271217P00240000)
option OPRA

EOD

Sep 3, 2026

12.66-5.310%(-0.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.8400	13.8400	12.5300	12.6600	-5.310%	4	1,935	0.000%
2026-09-02	13.3700	13.3700	13.3700	13.3700	-0.595%	3	1,934	-5.310%
2026-08-31	13.3500	13.7000	13.3500	13.4500	-5.614%	87	1,931	-5.874%
2026-08-28	14.2500	14.2500	14.2500	14.2500	-4.040%	3	1,972	-11.158%
2026-08-25	15.7700	15.7700	14.8500	14.8500	-10.811%	10	1,973	-14.747%
2026-08-24	16.4600	16.6500	16.3000	16.6500	+0.301%	1,631	1,977	-23.964%
2026-08-21	16.7000	16.7000	16.5500	16.6000	-8.033%	18	799	-23.735%
2026-08-19	18.2000	18.2000	18.0000	18.0500	+7.440%	7	790	-29.861%
2026-08-17	16.7000	16.8000	16.6000	16.8000	-8.197%	9	787	-24.643%
2026-08-12	18.2500	18.3000	18.2500	18.3000	-16.438%	2	786	-30.820%
2026-08-07	21.9000	21.9000	21.9000	21.9000	-4.158%	1	788	-42.192%
2026-08-06	22.7000	22.9400	22.6000	22.8500	-8.600%	169	788	-44.595%
2026-08-05	25.0000	25.0000	25.0000	25.0000	+10.619%	1	718	-49.360%
2026-08-04	22.6000	22.6000	22.6000	22.6000	-1.310%	2	717	-43.982%
2026-07-31	22.9000	22.9000	22.9000	22.9000	-7.847%	1	716	-44.716%
2026-07-30	24.8500	24.8500	24.8500	24.8500	-15.763%	10	715	-49.054%
2026-07-29	31.0100	31.0100	29.5000	29.5000	-1.798%	6	719	-57.085%
2026-07-28	30.0400	30.0400	30.0400	30.0400	+8.058%	4	719	-57.856%
2026-07-27	27.8000	27.8000	27.8000	27.8000	+8.382%	1	715	-54.460%
2026-07-22	25.6500	25.6500	25.6500	25.6500	-5.699%	1	715	-50.643%
2026-07-21	27.2000	27.2000	27.2000	27.2000	+4.817%	2	714	-53.456%
2026-07-13	26.3000	26.3000	25.9500	25.9500	-13.471%	2	714	-51.214%
2026-07-07	29.1600	30.1200	29.1600	29.9900	+8.857%	8	714	-57.786%
2026-07-06	27.5500	27.5500	27.5500	27.5500	-4.307%	1	714	-54.047%
2026-07-02	26.0600	28.9600	26.0600	28.7900	+12.549%	57	700	-56.026%
2026-07-01	25.5800	25.5800	25.5800	25.5800	+5.354%	1	700	-50.508%
2026-06-30	25.2100	25.3900	24.2800	24.2800	-11.548%	14	700	-47.858%
2026-06-29	27.7800	27.8400	27.4500	27.4500	-3.684%	16	700	-53.880%
2026-06-25	28.5000	28.5000	28.5000	28.5000	+1.858%	8	708	-55.579%
2026-06-24	28.4700	28.4700	27.9800	27.9800	-1.548%	2	701	-54.753%
2026-06-23	29.3300	29.3300	28.2300	28.4200	+8.432%	7	701	-55.454%
2026-06-22	27.0800	27.4000	26.2100	26.2100	-3.887%	17	701	-51.698%
2026-06-18	27.9100	28.0400	27.2700	27.2700	-6.642%	4	699	-53.575%
2026-06-17	28.7300	29.2100	28.1700	29.2100	+1.494%	25	699	-56.659%
2026-06-16	28.1200	28.7800	28.0500	28.7800	+4.845%	5	685	-56.011%
2026-06-15	27.8800	27.8800	27.0100	27.4500	-7.295%	150	683	-53.880%
2026-06-12	30.6600	30.6600	29.4900	29.6100	-6.799%	55	685	-57.244%
2026-06-11	33.1300	33.1300	31.7700	31.7700	-6.311%	23	684	-60.151%
2026-06-10	31.8500	33.9100	31.8500	33.9100	+3.510%	3	694	-62.666%
2026-06-09	30.6400	34.8300	29.9500	32.7600	+6.157%	76	694	-61.355%
2026-06-08	31.0200	31.1000	30.4500	30.8600	+1.848%	63	739	-58.976%
2026-06-05	29.9300	30.5000	29.5200	30.3000	+8.563%	30	745	-58.218%
2026-06-04	28.7400	28.9500	27.9100	27.9100	+5.281%	16	733	-54.640%
2026-06-03	27.5600	27.5600	26.4600	26.5100	-6.819%	18	726	-52.244%
2026-05-29	28.4500	28.4500	28.4500	28.4500	+0.637%	10	717	-55.501%
2026-05-28	28.7600	28.8800	28.1100	28.2700	-4.267%	22	707	-55.218%
2026-05-27	29.0100	29.6300	28.7900	29.5300	+0.408%	30	698	-57.128%
2026-05-26	28.9800	29.5600	28.9800	29.4100	-3.542%	26	691	-56.953%
2026-05-22	29.2500	30.5000	28.4400	30.4900	-0.587%	53	655	-58.478%
2026-05-21	31.6500	31.8500	30.6700	30.6700	-10.322%	191	563	-58.722%
2026-05-18	31.8000	34.2000	31.8000	34.2000	+7.615%	2	563	-62.982%
2026-05-15	31.7800	31.7800	31.7800	31.7800	+2.682%	4	561	-60.164%
2026-05-13	30.9500	30.9500	30.9500	30.9500	-1.684%	1	565	-59.095%
2026-05-12	31.4800	31.4800	31.4800	31.4800	+5.461%	5	561	-59.784%
2026-05-08	30.5100	30.5100	29.8500	29.8500	-8.407%	22	561	-57.588%
2026-05-07	31.4800	32.9400	31.4800	32.5900	+2.227%	161	563	-61.154%
2026-05-06	30.8000	31.8800	29.7500	31.8800	-17.983%	225	562	-60.289%
2026-05-05	38.7000	38.8700	38.7000	38.8700	-0.842%	5	647	-67.430%
2026-04-30	39.2000	39.2000	39.2000	39.2000	-4.039%	10	644	-67.704%
2026-04-29	43.1400	43.1400	40.8500	40.8500	-6.006%	8	654	-69.009%
2026-04-28	43.0500	43.4600	43.0500	43.4600	+3.971%	56	654	-70.870%
2026-04-27	41.5700	41.8000	41.5700	41.8000	-0.618%	204	612	-69.713%
2026-04-24	41.9300	42.0600	40.8500	42.0600	-11.824%	9	412	-69.900%
2026-04-23	47.7000	47.7000	47.7000	47.7000	-0.996%	3	420	-73.459%
2026-04-22	50.1000	50.1000	48.1300	48.1800	-6.319%	10	417	-73.724%
2026-04-21	51.0500	52.2500	50.5500	51.4300	-1.569%	5	418	-75.384%
2026-04-20	49.6500	52.5000	49.6500	52.2500	+0.966%	29	420	-75.770%
2026-04-17	51.7500	51.7500	51.7500	51.7500	-2.266%	2	416	-75.536%
2026-04-16	54.3800	54.3800	51.7000	52.9500	-8.153%	17	416	-76.091%
2026-04-15	56.5000	57.6500	55.9000	57.6500	+1.443%	29	412	-78.040%
2026-04-14	59.3500	59.3500	56.8300	56.8300	-4.084%	47	398	-77.723%
2026-04-13	59.8400	60.6500	59.2500	59.2500	-1.562%	15	394	-78.633%
2026-04-10	59.3900	60.1900	59.3900	60.1900	-6.363%	2	382	-78.967%
2026-04-08	64.6000	64.6200	64.2800	64.2800	-8.900%	6	381	-80.305%
2026-04-01	70.5600	70.5600	70.5600	70.5600	-8.482%	1	377	-82.058%
2026-03-31	76.6500	77.6500	76.6500	77.1000	+5.878%	34	376	-83.580%
2026-03-26	73.2600	73.2600	72.8200	72.8200	-1.060%	10	376	-82.615%
2026-03-24	74.4200	74.4200	73.6000	73.6000	-9.326%	5	376	-82.799%
2026-03-13	81.0300	81.1700	81.0300	81.1700	+3.811%	12	377	-84.403%
2026-03-12	79.5100	79.5400	78.1900	78.1900	+1.983%	8	371	-83.809%
2026-03-11	75.6800	76.6800	75.6800	76.6700	+0.538%	6	368	-83.488%
2026-03-10	76.5500	76.5500	75.9200	76.2600	-7.226%	74	367	-83.399%
2026-03-03	82.2500	82.2500	82.2000	82.2000	+5.588%	2	331	-84.599%
2026-02-18	78.8000	78.8000	77.8500	77.8500	+22.310%	3	330	-83.738%
2026-02-03	61.7800	63.6500	61.7800	63.6500	+3.462%	2	331	-80.110%
2026-02-02	62.5900	62.5900	61.5200	61.5200	-4.487%	2	331	-79.421%
2026-01-30	63.9300	64.7100	63.9300	64.4100	+3.636%	3	331	-80.345%
2026-01-29	62.1500	62.1500	62.1500	62.1500	+3.239%	1	329	-79.630%
2026-01-26	60.3500	60.5000	60.2000	60.2000	+2.398%	3	329	-78.970%
2026-01-23	57.5000	58.7900	57.5000	58.7900	-2.666%	6	327	-78.466%
2026-01-22	59.9800	60.4000	59.6500	60.4000	-0.902%	108	326	-79.040%
2026-01-21	60.8000	62.2500	60.8000	60.9500	-2.992%	9	344	-79.229%
2026-01-15	62.8300	62.8300	62.8300	62.8300	-6.780%	3	339	-79.850%
2026-01-13	67.4000	67.4000	67.4000	67.4000	-5.932%	2	342	-81.217%
2026-01-12	71.8500	71.8500	71.6500	71.6500	+0.561%	14	344	-82.331%
2026-01-06	71.2500	71.2500	71.2500	71.2500	+4.702%	1	355	-82.232%
2026-01-05	68.0500	68.0500	68.0500	68.0500	-1.520%	3	351	-81.396%
2026-01-02	69.0000	69.1000	69.0000	69.1000	-1.427%	2	351	-81.679%
2025-12-31	70.1000	70.1000	70.1000	70.1000	-1.128%	1	351	-81.940%
2025-12-29	70.9000	70.9000	70.9000	70.9000	+1.069%	1	351	-82.144%
2025-12-24	70.1500	70.1500	70.1500	70.1500	-9.073%	1	350	-81.953%
2025-12-17	74.7500	77.1500	74.7500	77.1500	+3.627%	2	350	-83.590%
2025-12-12	74.4500	74.4500	74.4500	74.4500	+5.753%	5	349	-82.995%
2025-12-08	70.4000	70.4000	70.4000	70.4000	-5.945%	53	354	-82.017%
2025-11-26	74.8500	74.8500	74.8500	74.8500	-10.144%	1	364	-83.086%
2025-11-25	83.3000	83.3000	83.3000	83.3000	+10.536%	1	364	-84.802%
2025-11-24	75.3600	75.3600	75.3600	75.3600	-6.571%	1	365	-83.201%
2025-11-21	80.6600	80.6600	80.6600	80.6600	+10.267%	1	366	-84.304%
2025-11-20	73.1500	73.1500	73.1500	73.1500	+17.040%	5	365	-82.693%
2025-11-13	62.5000	62.5000	62.5000	62.5000	+0.725%	1	370	-79.744%
2025-11-12	62.5300	63.2700	61.5500	62.0500	-7.319%	24	371	-79.597%
2025-11-11	65.1800	66.9500	65.1800	66.9500	+2.637%	15	344	-81.090%
2025-11-10	65.2300	65.2300	65.2300	65.2300	-7.997%	1	344	-80.592%
2025-11-07	71.5200	71.5200	70.9000	70.9000	+6.649%	14	344	-82.144%
2025-11-06	64.0000	66.4800	64.0000	66.4800	+6.113%	5	330	-80.957%
2025-11-05	62.6000	63.2000	62.6000	62.6500	+0.740%	116	334	-79.792%
2025-11-04	62.1900	62.1900	62.1900	62.1900	+0.048%	1	220	-79.643%
2025-11-03	62.5200	62.5200	62.1600	62.1600	+3.738%	3	218	-79.633%
2025-10-30	59.9200	59.9200	59.9200	59.9200	+0.033%	5	218	-78.872%
2025-10-29	59.0500	59.9000	59.0500	59.9000	+0.723%	3	218	-78.865%
2025-10-28	60.2200	60.2200	59.4700	59.4700	-3.379%	5	219	-78.712%
2025-10-27	61.1900	61.5500	60.3600	61.5500	+0.098%	105	176	-79.431%
2025-10-24	60.8600	61.4900	60.4000	61.4900	-4.858%	18	176	-79.411%
2025-10-23	64.6300	64.6300	64.6300	64.6300	-0.416%	1	175	-80.412%
2025-10-21	64.1400	64.9000	64.1400	64.9000	-2.844%	3	174	-80.493%
2025-10-16	64.8500	66.8000	64.3800	66.8000	+3.582%	100	175	-81.048%
2025-10-15	64.6500	64.6500	64.4900	64.4900	-7.963%	8	98	-80.369%
2025-10-10	70.0800	70.0800	70.0700	70.0700	+8.467%	2	97	-81.932%
2025-10-09	63.9100	64.6000	63.9100	64.6000	+1.812%	6	97	-80.402%
2025-10-08	65.3500	65.3500	63.4500	63.4500	-8.771%	15	93	-80.047%
2025-10-07	69.5500	69.5500	69.5500	69.5500	+1.533%	2	86	-81.797%
2025-10-06	68.6500	68.6500	68.5000	68.5000	-11.954%	95	86	-81.518%
2025-08-13	77.8000	77.8000	77.8000	77.8000	-6.490%	1	1	-83.728%
2025-07-28	83.2000	83.2000	83.2000	83.2000	0.000%	1	1	-84.784%