Dark

AMD20271217P250
AMD Dec 17 2027 250.00 Put (AMD271217P00250000)
option OPRA

EOD

Sep 3, 2026

14.82-2.947%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.0000	16.0000	14.8200	14.8200	-2.947%	2	5,957	0.000%
2026-09-02	15.4500	15.4500	15.2700	15.2700	-2.115%	21	5,955	-2.947%
2026-09-01	15.6000	15.6000	15.6000	15.6000	+1.299%	1	5,975	-5.000%
2026-08-31	15.3500	15.7500	15.3500	15.4000	-3.084%	83	5,976	-3.766%
2026-08-28	16.8500	16.8500	15.7500	15.8900	-5.134%	27	5,976	-6.734%
2026-08-27	16.6500	16.7500	16.6500	16.7500	+1.392%	20	5,977	-11.522%
2026-08-26	16.5400	16.5400	16.5000	16.5200	-2.938%	7	5,960	-10.291%
2026-08-25	18.2000	18.2000	16.9000	17.0200	-8.740%	26	5,956	-12.926%
2026-08-24	19.8300	19.8300	18.6500	18.6500	0.000%	6,395	5,956	-20.536%
2026-08-21	19.6000	19.6000	18.6500	18.6500	-6.045%	7	1,876	-20.536%
2026-08-20	19.0000	19.9000	19.0000	19.8500	-2.409%	3	1,876	-25.340%
2026-08-19	20.3400	20.3400	20.3400	20.3400	-0.147%	3	1,875	-27.139%
2026-08-18	20.6500	20.6500	20.2000	20.3700	+5.380%	45	1,875	-27.246%
2026-08-17	19.3300	19.3300	19.3300	19.3300	-4.543%	2	1,883	-23.332%
2026-08-14	20.2000	20.3700	20.2000	20.2500	-2.878%	48	1,885	-26.815%
2026-08-13	20.3500	20.8500	20.3500	20.8500	+0.240%	2	1,930	-28.921%
2026-08-12	20.9500	20.9500	20.2200	20.8000	-5.455%	6	1,930	-28.750%
2026-08-11	23.0000	23.0000	22.0000	22.0000	-3.509%	9	1,932	-32.636%
2026-08-10	24.6000	24.6000	22.8000	22.8000	-6.748%	11	1,932	-35.000%
2026-08-07	25.3500	25.3500	24.4500	24.4500	-5.962%	25	1,933	-39.387%
2026-08-06	26.0000	26.0000	26.0000	26.0000	-0.839%	2	1,920	-43.000%
2026-08-05	26.2400	27.5000	26.2200	26.2200	+4.254%	6	1,922	-43.478%
2026-08-04	25.1500	25.1500	25.1500	25.1500	-6.852%	1	1,920	-41.074%
2026-08-03	29.5000	29.5000	27.0000	27.0000	-1.818%	5	1,921	-45.111%
2026-07-31	26.8500	27.5000	26.8500	27.5000	-0.181%	5	1,924	-46.109%
2026-07-30	27.5500	27.5500	27.5500	27.5500	-17.638%	1	1,928	-46.207%
2026-07-28	34.7900	35.0500	33.4500	33.4500	+18.617%	3	1,928	-55.695%
2026-07-23	28.2000	28.2000	28.2000	28.2000	-8.915%	1	1,931	-47.447%
2026-07-20	30.8600	30.9600	30.8500	30.9600	-11.543%	15	1,932	-52.132%
2026-07-17	34.4300	35.0000	34.4300	35.0000	+11.465%	4	1,917	-57.657%
2026-07-16	31.2400	31.4000	31.2400	31.4000	+4.493%	3	1,916	-52.803%
2026-07-15	30.6800	30.9000	30.0500	30.0500	+6.825%	24	1,916	-50.682%
2026-07-14	28.4800	28.4800	28.1300	28.1300	-4.902%	6	1,927	-47.316%
2026-07-13	28.8500	29.5800	28.5400	29.5800	+4.449%	4	1,928	-49.899%
2026-07-10	28.3200	28.3200	28.3200	28.3200	-3.014%	1	1,926	-47.669%
2026-07-09	28.8500	29.2000	28.8500	29.2000	-10.071%	14	1,927	-49.247%
2026-07-08	32.4700	32.4700	32.4700	32.4700	+1.469%	1	1,932	-54.358%
2026-07-07	32.2000	32.2000	32.0000	32.0000	+3.226%	5	1,932	-53.688%
2026-07-02	30.1500	31.0000	30.1500	31.0000	+14.349%	5	1,924	-52.194%
2026-06-30	28.0000	28.2200	27.1100	27.1100	-12.548%	4	1,924	-45.334%
2026-06-29	31.0000	31.0000	31.0000	31.0000	+1.208%	2	1,923	-52.194%
2026-06-26	30.6300	30.6300	30.6300	30.6300	-0.163%	4	1,923	-51.616%
2026-06-25	30.5000	30.6800	30.5000	30.6800	-0.551%	6	1,923	-51.695%
2026-06-24	30.8500	30.8500	30.8500	30.8500	-0.484%	10	1,922	-51.961%
2026-06-23	31.0000	31.0000	31.0000	31.0000	+6.970%	1	1,922	-52.194%
2026-06-22	28.9800	28.9800	28.9800	28.9800	-8.291%	1	1,921	-48.861%
2026-06-16	31.3500	31.6000	31.3500	31.6000	+4.290%	2	1,921	-53.101%
2026-06-15	29.8500	30.3000	29.8500	30.3000	-4.416%	8	1,919	-51.089%
2026-06-12	33.0000	33.0700	31.7000	31.7000	-7.715%	102	1,925	-53.249%
2026-06-11	34.3500	34.3500	34.3500	34.3500	-2.470%	1	2,025	-56.856%
2026-06-10	35.8600	35.8600	35.2200	35.2200	+3.527%	8	2,025	-57.922%
2026-06-08	34.1700	34.1700	33.1000	34.0200	+12.389%	62	2,020	-56.437%
2026-06-03	30.2100	31.5500	30.2100	30.2700	-2.981%	6	2,010	-51.041%
2026-06-01	30.6500	31.2000	30.6500	31.2000	-0.096%	10	2,012	-52.500%
2026-05-29	31.0900	31.2300	31.0900	31.2300	+1.892%	13	2,011	-52.546%
2026-05-28	29.6200	30.7700	29.6200	30.6500	-4.487%	3	2,006	-51.648%
2026-05-27	32.2600	32.2600	32.0900	32.0900	-5.894%	8	2,007	-53.817%
2026-05-26	34.1000	34.1000	34.1000	34.1000	+2.096%	3	2,012	-56.540%
2026-05-22	32.2000	33.4000	32.2000	33.4000	-4.435%	9	2,015	-55.629%
2026-05-21	34.9500	34.9500	34.9500	34.9500	+0.720%	26	2,015	-57.597%
2026-05-20	34.7000	34.7000	34.7000	34.7000	-6.444%	1	2,015	-57.291%
2026-05-19	38.0000	38.0000	36.9800	37.0900	+0.433%	11	2,037	-60.043%
2026-05-18	36.9700	36.9700	36.9300	36.9300	+5.665%	31	2,037	-59.870%
2026-05-15	35.1300	35.1300	34.9500	34.9500	+4.798%	5	2,037	-57.597%
2026-05-14	34.0200	34.0200	33.3500	33.3500	-1.477%	21	2,036	-55.562%
2026-05-13	33.8500	33.8500	33.8500	33.8500	-2.897%	1	2,047	-56.219%
2026-05-12	34.8600	34.8600	34.8600	34.8600	+7.262%	5	2,047	-57.487%
2026-05-11	31.5300	32.7000	31.5300	32.5000	-0.854%	53	2,047	-54.400%
2026-05-08	33.0200	33.0300	32.6500	32.7800	-8.410%	28	2,050	-54.790%
2026-05-07	35.0500	36.2400	35.0500	35.7900	+3.320%	23	2,043	-58.592%
2026-05-06	35.9000	35.9000	32.5000	34.6400	-18.398%	164	2,040	-57.217%
2026-05-05	42.4500	42.4500	42.4500	42.4500	-4.607%	2	2,021	-65.088%
2026-05-04	43.4300	44.9000	43.4300	44.5000	+5.201%	17	2,019	-66.697%
2026-05-01	43.3500	43.6400	42.2000	42.3000	-2.309%	28	2,013	-64.965%
2026-04-30	44.6500	44.6500	43.3000	43.3000	-6.074%	400	2,013	-65.774%
2026-04-29	46.1000	46.1000	46.1000	46.1000	-4.456%	1	1,643	-67.852%
2026-04-28	48.2500	48.2500	48.2500	48.2500	+4.891%	1	1,643	-69.285%
2026-04-27	45.1300	47.4400	45.1300	46.0000	+2.222%	5	1,642	-67.783%
2026-04-24	46.5500	46.5500	44.7500	45.0000	-14.579%	120	1,643	-67.067%
2026-04-23	52.6800	52.6800	52.6800	52.6800	-0.884%	3	1,544	-71.868%
2026-04-22	53.7500	53.8900	53.0000	53.1500	-5.896%	24	1,544	-72.117%
2026-04-21	56.0100	56.4800	55.5500	56.4800	-1.086%	35	1,549	-73.761%
2026-04-20	54.9900	57.6500	54.9900	57.1000	+0.848%	42	1,543	-74.046%
2026-04-17	56.2500	56.6200	56.2500	56.6200	+0.124%	11	1,522	-73.826%
2026-04-16	59.2000	59.2000	56.5500	56.5500	-8.049%	19	1,512	-73.793%
2026-04-15	61.5000	61.5000	61.5000	61.5000	-5.602%	1	1,507	-75.902%
2026-04-13	66.4900	66.5000	65.1500	65.1500	-1.123%	14	1,507	-77.252%
2026-04-10	66.0500	66.3600	64.7500	65.8900	-4.327%	8	1,507	-77.508%
2026-04-09	68.5300	68.8700	68.5300	68.8700	-7.433%	2	1,502	-78.481%
2026-04-06	74.4000	74.4000	74.4000	74.4000	-2.362%	2	1,500	-80.081%
2026-04-02	76.1500	76.2000	76.1500	76.2000	-7.412%	31	1,515	-80.551%
2026-03-30	82.3000	82.3000	82.3000	82.3000	+7.092%	2	1,515	-81.993%
2026-03-26	75.7600	76.8500	75.7600	76.8500	-5.786%	11	1,513	-80.716%
2026-03-24	81.5400	81.5700	81.5400	81.5700	-0.863%	2	1,522	-81.832%
2026-03-19	82.2800	82.2800	82.2800	82.2800	-1.697%	1	1,521	-81.988%
2026-03-18	82.9800	83.7000	82.9800	83.7000	-0.487%	4	1,522	-82.294%
2026-03-16	84.2500	84.2500	84.0500	84.1100	-4.594%	8	1,521	-82.380%
2026-03-13	87.4900	88.2200	87.4500	88.1600	+3.389%	38	1,517	-83.190%
2026-03-12	85.0900	85.4700	84.9600	85.2700	+2.451%	488	1,506	-82.620%
2026-03-11	83.1500	83.5000	82.6500	83.2300	+0.495%	387	1,262	-82.194%
2026-03-10	83.1500	83.4000	82.6900	82.8200	-6.089%	1,725	1,068	-82.106%
2026-03-09	88.1900	88.1900	88.1900	88.1900	-3.088%	1	222	-83.195%
2026-03-03	91.0000	91.0000	91.0000	91.0000	+12.263%	2	221	-83.714%
2026-02-24	81.0600	81.0600	81.0600	81.0600	+1.515%	1	223	-81.717%
2026-02-09	79.9000	79.9000	79.8500	79.8500	-7.452%	2	223	-81.440%
2026-02-04	86.2800	86.2800	86.2800	86.2800	+21.521%	1	222	-82.823%
2026-02-03	71.0000	71.0000	71.0000	71.0000	+6.767%	1	223	-79.127%
2026-01-28	66.5000	66.5000	66.5000	66.5000	-0.968%	1	223	-77.714%
2026-01-27	67.0000	67.2000	66.8500	67.1500	+0.599%	4	223	-77.930%
2026-01-26	66.2500	66.7500	66.2500	66.7500	+3.569%	4	224	-77.798%
2026-01-23	62.7600	64.4500	62.7600	64.4500	-2.081%	21	222	-77.005%
2026-01-22	65.8200	65.8200	65.8200	65.8200	-4.912%	1	240	-77.484%
2026-01-15	69.2200	69.2200	69.2200	69.2200	-5.887%	1	240	-78.590%
2026-01-14	73.5500	73.5500	73.5500	73.5500	-0.406%	1	239	-79.850%
2026-01-13	74.1000	75.5000	73.4000	73.8500	-5.502%	46	238	-79.932%
2026-01-12	78.3500	78.3500	77.8000	78.1500	+5.608%	24	263	-81.036%
2026-01-05	74.0000	74.0000	74.0000	74.0000	-3.495%	2	276	-79.973%
2025-12-31	76.6800	76.6800	76.6800	76.6800	-0.751%	1	276	-80.673%
2025-12-19	77.2600	77.2600	77.2600	77.2600	+0.403%	2	276	-80.818%
2025-12-10	76.9500	76.9500	76.9500	76.9500	+0.918%	1	276	-80.741%
2025-12-05	76.2500	76.2500	76.2500	76.2500	-2.841%	1	276	-80.564%
2025-12-04	78.4800	78.4800	78.4800	78.4800	-0.595%	1	276	-81.116%
2025-12-03	78.9500	78.9500	78.9500	78.9500	+2.934%	1	275	-81.229%
2025-12-02	76.7000	76.7000	76.7000	76.7000	-3.242%	1	275	-80.678%
2025-11-28	79.2700	79.2700	79.2700	79.2700	-3.223%	1	275	-81.304%
2025-11-26	82.4000	83.1500	81.9100	81.9100	-8.746%	4	271	-81.907%
2025-11-25	90.3000	90.3000	89.7600	89.7600	+16.860%	2	271	-83.489%
2025-11-20	76.8100	76.8100	76.8100	76.8100	+1.026%	1	271	-80.706%
2025-11-19	76.0600	76.0600	76.0300	76.0300	-1.260%	2	271	-80.508%
2025-11-18	77.0000	77.0000	77.0000	77.0000	+13.419%	2	271	-80.753%
2025-11-12	68.8300	68.8300	67.7000	67.8900	-6.552%	10	271	-78.171%
2025-11-11	71.0000	72.6500	71.0000	72.6500	+1.679%	53	275	-79.601%
2025-11-10	71.4000	71.4500	71.2000	71.4500	-7.208%	45	245	-79.258%
2025-11-07	77.0000	77.0000	77.0000	77.0000	+4.054%	6	224	-80.753%
2025-11-06	74.5200	74.5200	74.0000	74.0000	+5.039%	3	218	-79.973%
2025-11-05	69.6500	70.4500	69.6500	70.4500	+3.390%	14	216	-78.964%
2025-11-04	68.3000	68.3000	68.1400	68.1400	-0.132%	3	213	-78.251%
2025-11-03	68.2300	68.2300	68.2300	68.2300	+0.044%	1	210	-78.279%
2025-10-31	66.1500	68.3800	66.1500	68.2000	+5.622%	12	210	-78.270%
2025-10-29	64.5500	66.4300	64.5500	64.5700	-2.315%	108	212	-77.048%
2025-10-28	65.8000	66.1500	64.9500	66.1000	-1.637%	56	210	-77.579%
2025-10-27	65.9200	67.2000	65.9200	67.2000	0.000%	11	221	-77.946%
2025-10-24	66.4100	67.6000	66.4100	67.2000	-5.285%	125	221	-77.946%
2025-10-23	71.6000	71.7500	70.6500	70.9500	-3.469%	11	128	-79.112%
2025-10-22	72.3100	74.8000	72.3100	73.5000	+5.376%	14	124	-79.837%
2025-10-21	68.9000	69.7500	68.9000	69.7500	+0.577%	4	126	-78.753%
2025-10-20	69.3500	69.3500	69.3500	69.3500	-4.542%	1	124	-78.630%
2025-10-17	73.0000	73.9500	72.6500	72.6500	-0.137%	7	123	-79.601%
2025-10-16	71.7500	72.7500	71.7000	72.7500	+3.118%	16	121	-79.629%
2025-10-15	70.7500	72.3000	70.2500	70.5500	-6.618%	21	114	-78.994%
2025-10-14	75.1500	75.5500	74.0500	75.5500	-0.461%	14	106	-80.384%
2025-10-13	75.4000	76.0000	74.9000	75.9000	-1.300%	18	99	-80.474%
2025-10-10	75.1000	76.9000	75.1000	76.9000	+9.388%	7	95	-80.728%
2025-10-09	68.9700	71.0500	68.9700	70.3000	+1.078%	12	94	-78.919%
2025-10-08	71.4500	71.4500	69.5500	69.5500	-8.185%	10	90	-78.692%
2025-10-07	74.8300	75.7500	74.8300	75.7500	+1.542%	19	80	-80.436%
2025-10-06	70.3200	74.8800	70.3200	74.6000	-22.694%	69	80	-80.134%
2025-10-03	96.5000	96.5000	96.5000	96.5000	+1.089%	5	88	-84.642%
2025-10-02	95.4600	95.4600	95.4600	95.4600	-3.351%	7	83	-84.475%
2025-09-10	98.7700	98.7700	98.7700	98.7700	-4.014%	5	90	-84.995%
2025-09-09	103.2500	103.2500	102.9000	102.9000	-0.676%	5	95	-85.598%
2025-09-05	105.0000	105.0000	103.6000	103.6000	+6.804%	3	90	-85.695%
2025-08-29	97.0000	97.0000	97.0000	97.0000	+4.301%	5	82	-84.722%
2025-08-28	93.0000	93.0000	93.0000	93.0000	-3.806%	5	82	-84.065%
2025-08-25	96.6800	96.6800	96.6800	96.6800	+2.698%	10	77	-84.671%
2025-08-19	93.0000	94.1400	93.0000	94.1400	+6.409%	10	67	-84.257%
2025-08-15	88.6000	88.6000	88.4700	88.4700	+2.053%	6	57	-83.249%
2025-08-14	86.5400	86.6900	86.5400	86.6900	+1.511%	35	51	-82.905%
2025-08-13	85.4100	85.4100	85.4000	85.4000	-5.541%	3	16	-82.646%
2025-08-11	90.4100	90.4100	90.4100	90.4100	-1.299%	1	13	-83.608%
2025-08-08	91.6000	91.6000	91.6000	91.6000	-1.590%	1	13	-83.821%
2025-08-01	93.6700	93.6700	93.0800	93.0800	-8.861%	9	13	-84.078%
2025-07-16	102.1300	102.1300	102.1300	102.1300	0.000%	4	4	-85.489%