Dark

AMD20271217P25
AMD Dec 17 2027 25.00 Put (AMD271217P00025000)
option OPRA

EOD

Sep 1, 2026

0.1000-33.333%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1000	0.1000	0.1000	0.1000	-33.333%	6	422	0.000%
2026-08-31	0.2000	0.2000	0.1500	0.1500	-34.783%	2	422	-33.333%
2026-08-28	0.2000	0.2300	0.2000	0.2300	-8.000%	6	422	-56.522%
2026-08-27	0.2500	0.2500	0.2500	0.2500	+25.000%	1	426	-60.000%
2026-08-26	0.2200	0.2200	0.2000	0.2000	+33.333%	11	425	-50.000%
2026-08-25	0.2200	0.2200	0.1500	0.1500	-28.571%	13	424	-33.333%
2026-08-13	0.3100	0.3100	0.2100	0.2100	-8.696%	10	411	-52.381%
2026-08-12	0.2400	0.2400	0.2000	0.2300	-32.353%	8	410	-56.522%
2026-08-03	0.2700	0.3400	0.2100	0.3400	-20.930%	4	406	-70.588%
2026-07-31	0.4300	0.4300	0.4300	0.4300	+7.500%	2	407	-76.744%
2026-07-27	0.4000	0.4000	0.4000	0.4000	0.000%	10	405	-75.000%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+2.564%	1	395	-75.000%
2026-07-20	0.3900	0.3900	0.3900	0.3900	+11.429%	1	395	-74.359%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-2.778%	2	395	-71.429%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-10.000%	5	395	-72.222%
2026-07-09	0.3900	0.4000	0.3900	0.4000	+5.263%	2	390	-75.000%
2026-06-30	0.3100	0.3800	0.3100	0.3800	+26.667%	3	390	-73.684%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-33.333%	2	387	-66.667%
2026-06-18	0.4000	0.4500	0.3700	0.4500	+28.571%	6	385	-77.778%
2026-06-08	0.3500	0.3500	0.3500	0.3500	+40.000%	5	385	-71.429%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-52.830%	1	385	-60.000%
2026-05-27	0.3300	0.5300	0.3300	0.5300	+70.968%	2	385	-81.132%
2026-05-21	0.3100	0.3100	0.3100	0.3100	+24.000%	25	385	-67.742%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-28.571%	4	360	-60.000%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-14.634%	2	360	-71.429%
2026-03-31	0.4100	0.4100	0.4100	0.4100	+2.500%	1	358	-75.610%
2026-03-27	0.4000	0.4000	0.4000	0.4000	+17.647%	15	359	-75.000%
2026-03-10	0.3400	0.3400	0.3400	0.3400	+13.333%	2	359	-70.588%
2026-02-27	0.3900	0.3900	0.3000	0.3000	-14.286%	2	357	-66.667%
2026-02-06	0.3500	0.3500	0.3500	0.3500	-5.405%	3	357	-71.429%
2026-02-05	0.3700	0.3700	0.3700	0.3700	+48.000%	25	360	-72.973%
2026-02-04	0.2500	0.2500	0.2500	0.2500	-21.875%	1	360	-60.000%
2026-01-26	0.3200	0.3200	0.3200	0.3200	+6.667%	11	361	-68.750%
2026-01-23	0.3000	0.3000	0.3000	0.3000	0.000%	100	362	-66.667%
2026-01-06	0.3000	0.3000	0.3000	0.3000	-16.667%	1	277	-66.667%
2026-01-02	0.3600	0.3600	0.3600	0.3600	+5.882%	10	278	-72.222%
2025-12-29	0.3400	0.3400	0.3400	0.3400	-17.073%	1	288	-70.588%
2025-12-01	0.4100	0.4100	0.4100	0.4100	-4.651%	25	287	-75.610%
2025-11-10	0.4300	0.4300	0.4300	0.4300	+2.381%	3	267	-76.744%
2025-11-07	0.4200	0.4200	0.4200	0.4200	0.000%	1	268	-76.190%
2025-10-30	0.4200	0.4200	0.4200	0.4200	0.000%	10	267	-76.190%
2025-10-28	0.4200	0.4200	0.4200	0.4200	+16.667%	2	257	-76.190%
2025-10-27	0.3600	0.3600	0.3600	0.3600	-16.279%	15	240	-72.222%
2025-10-20	0.4300	0.4300	0.4300	0.4300	-6.522%	1	240	-76.744%
2025-10-16	0.4600	0.4600	0.4600	0.4600	+6.977%	60	241	-78.261%
2025-10-15	0.4300	0.4300	0.4300	0.4300	-8.511%	1	182	-76.744%
2025-10-10	0.4700	0.4700	0.4700	0.4700	+14.634%	4	181	-78.723%
2025-10-08	0.4000	0.4800	0.3800	0.4100	+32.258%	6	181	-75.610%
2025-10-06	0.2700	0.3100	0.2700	0.3100	0.000%	2	180	-67.742%
2025-10-02	0.3500	0.3500	0.3100	0.3100	-16.216%	2	180	-67.742%
2025-09-30	0.3700	0.3700	0.3700	0.3700	+19.355%	5	180	-72.973%
2025-09-29	0.3200	0.3200	0.3100	0.3100	-13.889%	2	181	-67.742%
2025-09-24	0.3600	0.3600	0.3600	0.3600	+16.129%	10	181	-72.222%
2025-09-22	0.3200	0.3200	0.3100	0.3100	-20.513%	6	181	-67.742%
2025-09-19	0.3900	0.3900	0.3900	0.3900	0.000%	1	179	-74.359%
2025-09-18	0.3900	0.3900	0.3900	0.3900	+5.405%	1	179	-74.359%
2025-09-16	0.3400	0.3700	0.3400	0.3700	+5.714%	6	178	-72.973%
2025-09-11	0.3500	0.3500	0.3500	0.3500	+12.903%	13	177	-71.429%
2025-09-10	0.3100	0.3100	0.3100	0.3100	-22.500%	1	164	-67.742%
2025-09-05	0.3800	0.4000	0.3800	0.4000	+5.263%	2	165	-75.000%
2025-09-04	0.3700	0.3800	0.3700	0.3800	-2.564%	2	163	-73.684%
2025-08-29	0.4000	0.4000	0.3900	0.3900	+2.632%	11	152	-74.359%
2025-08-26	0.3800	0.3800	0.3800	0.3800	+5.556%	11	152	-73.684%
2025-08-22	0.3600	0.3600	0.3600	0.3600	-10.000%	1	141	-72.222%
2025-08-20	0.3800	0.4000	0.3800	0.4000	+11.111%	34	140	-75.000%
2025-08-19	0.3500	0.3600	0.3400	0.3600	+5.882%	52	170	-72.222%
2025-08-18	0.3300	0.3400	0.3100	0.3400	0.000%	49	222	-70.588%
2025-08-15	0.3300	0.3400	0.3300	0.3400	+3.030%	28	243	-70.588%
2025-08-13	0.3300	0.3300	0.3300	0.3300	+3.125%	1	267	-69.697%
2025-08-11	0.3200	0.3200	0.3200	0.3200	-11.111%	1	267	-68.750%
2025-08-08	0.3600	0.3600	0.3600	0.3600	0.000%	2	267	-72.222%
2025-08-07	0.3600	0.3600	0.3400	0.3600	-5.263%	65	265	-72.222%
2025-08-06	0.3500	0.3800	0.3500	0.3800	0.000%	4	315	-73.684%
2025-08-04	0.3800	0.3800	0.3800	0.3800	+5.556%	2	313	-73.684%
2025-07-30	0.3700	0.3700	0.3600	0.3600	+2.857%	6	313	-72.222%
2025-07-29	0.3500	0.3500	0.3500	0.3500	+12.903%	1	307	-71.429%
2025-07-28	0.3800	0.3800	0.3100	0.3100	-20.513%	203	307	-67.742%
2025-07-24	0.3900	0.3900	0.3900	0.3900	0.000%	10	107	-74.359%
2025-07-23	0.3900	0.3900	0.3900	0.3900	+2.632%	2	97	-74.359%
2025-07-21	0.4000	0.4000	0.3800	0.3800	-2.564%	2	96	-73.684%
2025-07-16	0.3900	0.3900	0.3900	0.3900	-9.302%	2	94	-74.359%
2025-07-08	0.4300	0.4300	0.4300	0.4300	-12.245%	1	92	-76.744%
2025-07-01	0.5500	0.5500	0.4900	0.4900	0.000%	3	92	-79.592%
2025-06-30	0.4400	0.4900	0.4400	0.4900	-19.672%	3	93	-79.592%
2025-06-25	0.6100	0.6100	0.6100	0.6100	+12.963%	1	93	-83.607%
2025-06-24	0.5400	0.5400	0.5400	0.5400	-3.571%	1	92	-81.481%
2025-06-23	0.5600	0.5600	0.5600	0.5600	-1.754%	1	91	-82.143%
2025-06-17	0.5700	0.5700	0.5700	0.5700	-6.557%	4	91	-82.456%
2025-06-16	0.6500	0.6500	0.6100	0.6100	-8.955%	4	87	-83.607%
2025-06-10	0.6600	0.6700	0.6600	0.6700	-1.471%	2	87	-85.075%
2025-06-06	0.6800	0.6800	0.6800	0.6800	-5.556%	4	87	-85.294%
2025-06-05	0.7000	0.7200	0.7000	0.7200	-4.000%	12	87	-86.111%
2025-05-28	0.7300	0.7500	0.7200	0.7500	-10.714%	3	87	-86.667%
2025-05-23	0.8400	0.8400	0.8400	0.8400	+9.091%	2	85	-88.095%
2025-05-21	0.7700	0.7700	0.7700	0.7700	+6.944%	1	85	-87.013%
2025-05-19	0.7300	0.7400	0.7200	0.7200	+7.463%	7	85	-86.111%
2025-05-16	0.6700	0.6700	0.6700	0.6700	+1.515%	22	86	-85.075%
2025-05-15	0.6800	0.6800	0.6600	0.6600	-4.348%	2	86	-84.848%
2025-05-14	0.6900	0.6900	0.6900	0.6900	-9.211%	1	85	-85.507%
2025-05-13	0.7600	0.7600	0.7600	0.7600	0.000%	2	86	-86.842%
2025-05-12	0.7600	0.7600	0.7600	0.7600	-15.556%	1	87	-86.842%
2025-05-08	0.9000	0.9000	0.9000	0.9000	-8.163%	2	88	-88.889%
2025-05-07	0.9500	0.9800	0.9500	0.9800	-2.000%	4	88	-89.796%
2025-05-06	1.0000	1.0000	1.0000	1.0000	-1.961%	2	90	-90.000%
2025-05-05	1.0200	1.0200	1.0200	1.0200	-1.923%	10	88	-90.196%
2025-05-02	1.1000	1.1000	1.0400	1.0400	+2.970%	8	88	-90.385%
2025-05-01	1.0100	1.0100	1.0100	1.0100	-10.619%	1	85	-90.099%
2025-04-25	1.1300	1.1300	1.1300	1.1300	-12.403%	4	85	-91.150%
2025-04-23	1.2900	1.2900	1.2700	1.2900	-12.838%	4	83	-92.248%
2025-04-22	1.4800	1.4800	1.4800	1.4800	-6.918%	1	80	-93.243%
2025-04-21	1.6000	1.6000	1.5900	1.5900	+6.000%	3	79	-93.711%
2025-04-16	1.4800	1.5000	1.4800	1.5000	-1.316%	5	79	-93.333%
2025-04-11	1.6000	1.6000	1.5200	1.5200	+29.915%	22	75	-93.421%
2025-04-10	1.0400	1.1700	1.0400	1.1700	-20.946%	6	65	-91.453%
2025-04-09	1.8800	1.8800	1.4800	1.4800	+16.535%	2	59	-93.243%
2025-04-08	1.2400	1.2700	1.2400	1.2700	-2.308%	50	57	-92.126%
2025-04-04	1.3000	1.3000	1.3000	1.3000	+36.842%	6	7	-92.308%
2025-04-03	0.9500	0.9500	0.9500	0.9500	+5.556%	3	4	-89.474%
2025-03-28	0.9000	0.9000	0.9000	0.9000	0.000%	2	1	-88.889%