Dark

AMD20271217P260
AMD Dec 17 2027 260.00 Put (AMD271217P00260000)
option OPRA

EOD

Sep 3, 2026

16.77-3.897%(-0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.8000	16.8000	16.5700	16.7700	-3.897%	5	1,965	0.000%
2026-09-02	17.8500	17.8500	17.4500	17.4500	-1.524%	7	1,966	-3.897%
2026-09-01	17.4500	17.7200	17.4500	17.7200	+2.369%	11	1,967	-5.361%
2026-08-31	18.2000	18.2000	17.3100	17.3100	-4.733%	12	1,965	-3.120%
2026-08-28	18.6000	18.6000	17.8600	18.1700	-5.806%	6	1,962	-7.705%
2026-08-27	19.1300	19.3500	18.8900	19.2900	-1.330%	855	1,963	-13.064%
2026-08-26	18.9000	19.5500	18.9000	19.5500	+1.982%	39	1,151	-14.220%
2026-08-25	19.5000	19.9500	19.1400	19.1700	-9.362%	40	1,161	-12.520%
2026-08-24	21.4500	21.7700	21.1500	21.1500	-0.471%	1,207	1,165	-20.709%
2026-08-21	21.3000	21.3000	21.2000	21.2500	-3.628%	17	214	-21.082%
2026-08-18	23.0000	23.0000	22.0500	22.0500	+2.749%	13	199	-23.946%
2026-08-17	21.4600	21.4600	21.4600	21.4600	-4.834%	2	192	-21.855%
2026-08-14	22.5500	22.5500	22.5500	22.5500	-2.381%	11	191	-25.632%
2026-08-12	23.2000	23.2000	23.1000	23.1000	-11.154%	2	202	-27.403%
2026-08-11	26.0000	26.0000	26.0000	26.0000	+2.645%	1	202	-35.500%
2026-08-10	26.0000	26.1600	25.3300	25.3300	-7.216%	7	202	-33.794%
2026-08-07	27.3000	27.3000	27.3000	27.3000	-4.378%	1	201	-38.571%
2026-08-06	28.5500	28.5500	28.5500	28.5500	-3.220%	2	201	-41.261%
2026-08-05	30.3000	30.3000	29.5000	29.5000	-2.640%	4	200	-43.153%
2026-07-30	30.3000	30.3000	30.3000	30.3000	-17.439%	10	196	-44.653%
2026-07-28	36.6500	36.7000	36.6500	36.7000	+16.139%	2	186	-54.305%
2026-07-21	31.5000	31.6000	31.5000	31.6000	-13.425%	3	185	-46.930%
2026-07-17	37.8100	37.8100	36.5000	36.5000	+1.389%	3	184	-54.055%
2026-07-16	36.0000	36.0000	36.0000	36.0000	+15.200%	2	184	-53.417%
2026-07-15	31.2500	31.2500	31.2500	31.2500	-1.264%	2	182	-46.336%
2026-07-13	31.5500	31.6500	31.5500	31.6500	+2.593%	2	180	-47.014%
2026-07-10	30.8500	30.8500	30.8500	30.8500	-3.594%	1	180	-45.640%
2026-07-09	32.0000	32.0000	32.0000	32.0000	-9.935%	3	180	-47.594%
2026-07-08	36.0600	36.0600	35.5300	35.5300	+2.688%	4	183	-52.800%
2026-06-23	34.6000	34.6000	34.6000	34.6000	+3.099%	1	180	-51.532%
2026-06-01	33.5600	33.5600	33.5600	33.5600	-17.197%	1	179	-50.030%
2026-05-19	43.0500	43.0500	40.5300	40.5300	+1.325%	2	179	-58.623%
2026-05-18	40.0000	40.0000	40.0000	40.0000	+3.173%	1	179	-58.075%
2026-05-15	38.7800	38.7800	38.7700	38.7700	+2.026%	2	179	-56.745%
2026-05-13	38.0000	38.0000	38.0000	38.0000	-1.503%	1	178	-55.868%
2026-05-12	38.5600	38.5800	38.5600	38.5800	+8.768%	2	177	-56.532%
2026-05-11	35.6500	35.6500	35.4700	35.4700	-2.608%	3	177	-52.721%
2026-05-08	36.4200	36.4200	36.4200	36.4200	-7.681%	6	179	-53.954%
2026-05-07	39.0500	39.4500	39.0500	39.4500	+2.468%	32	173	-57.490%
2026-05-06	39.0000	39.0000	38.2600	38.5000	-16.954%	43	161	-56.442%
2026-05-05	47.3000	47.6900	46.3600	46.3600	-6.343%	14	141	-63.827%
2026-05-04	48.0000	49.5000	48.0000	49.5000	+3.233%	4	129	-66.121%
2026-05-01	47.9500	47.9500	47.9500	47.9500	-6.712%	2	125	-65.026%
2026-04-28	52.2000	52.2000	51.4000	51.4000	+1.581%	3	125	-67.374%
2026-04-27	50.1000	50.6000	50.1000	50.6000	+2.679%	12	126	-66.858%
2026-04-24	50.0500	50.0700	49.2800	49.2800	-14.340%	7	128	-65.970%
2026-04-23	57.8300	57.8300	56.5000	57.5300	-3.667%	6	131	-70.850%
2026-04-22	59.7200	59.7200	59.7200	59.7200	-2.815%	4	130	-71.919%
2026-04-21	61.5400	61.5500	61.4500	61.4500	-0.308%	7	128	-72.710%
2026-04-20	59.7000	61.6400	59.7000	61.6400	-0.693%	11	128	-72.794%
2026-04-17	61.9500	62.0700	61.6400	62.0700	-0.688%	4	128	-72.982%
2026-04-16	62.4500	62.5000	62.4500	62.5000	-6.855%	41	127	-73.168%
2026-04-15	67.1000	67.1000	67.1000	67.1000	-2.001%	1	127	-75.007%
2026-04-14	70.2700	70.2700	68.3500	68.4700	-15.864%	31	127	-75.508%
2026-04-06	81.3800	81.3800	81.3800	81.3800	-5.624%	1	137	-79.393%
2026-03-26	86.7100	86.7100	86.2300	86.2300	-4.253%	2	137	-80.552%
2026-03-18	91.8500	91.8500	89.9500	90.0600	-2.374%	24	137	-81.379%
2026-03-12	92.2900	92.2900	92.2300	92.2500	+2.284%	6	115	-81.821%
2026-03-11	90.0800	90.1900	90.0800	90.1900	-0.177%	4	114	-81.406%
2026-03-10	90.2300	90.3500	90.2300	90.3500	-6.615%	2	113	-81.439%
2026-03-06	96.7500	96.7500	96.7500	96.7500	+3.509%	1	112	-82.667%
2026-02-27	93.4700	93.4700	93.4700	93.4700	+6.095%	3	113	-82.058%
2026-02-25	88.1000	88.1000	88.1000	88.1000	+1.439%	2	110	-80.965%
2026-02-24	87.0100	87.0100	86.8500	86.8500	-5.505%	2	110	-80.691%
2026-02-19	91.9100	91.9100	91.9100	91.9100	+6.934%	1	110	-81.754%
2026-02-10	85.9500	85.9500	85.9500	85.9500	-6.270%	1	109	-80.489%
2026-02-04	91.7000	91.7000	91.7000	91.7000	+25.102%	1	109	-81.712%
2026-02-02	73.3000	73.3000	73.3000	73.3000	-3.932%	2	108	-77.121%
2026-01-30	76.3000	76.3000	76.3000	76.3000	+4.664%	2	110	-78.021%
2026-01-29	74.9000	74.9000	72.9000	72.9000	+0.275%	19	108	-76.996%
2026-01-27	72.7500	72.8500	72.7000	72.7000	+0.623%	4	127	-76.933%
2026-01-26	72.2500	72.2500	72.2500	72.2500	+4.092%	1	127	-76.789%
2026-01-23	69.4000	69.4100	69.4000	69.4100	-6.392%	2	126	-75.839%
2026-01-21	74.1500	74.1500	74.1500	74.1500	-2.537%	1	126	-77.384%
2026-01-15	76.0800	76.0800	76.0800	76.0800	-6.132%	14	127	-77.957%
2026-01-14	81.0500	81.0500	80.9500	81.0500	-3.466%	24	127	-79.309%
2025-12-19	83.9600	83.9600	83.9600	83.9600	-14.107%	2	110	-80.026%
2025-11-25	97.8000	97.9000	97.7000	97.7500	+4.490%	6	108	-82.844%
2025-11-21	93.5500	93.5500	93.5500	93.5500	+12.170%	2	104	-82.074%
2025-11-20	83.4000	83.4000	83.4000	83.4000	-2.854%	1	104	-79.892%
2025-11-19	85.8500	85.8500	85.8500	85.8500	+11.248%	1	104	-80.466%
2025-11-17	77.1700	77.1700	77.1700	77.1700	+0.182%	2	103	-78.269%
2025-11-14	78.0500	78.0500	77.0300	77.0300	+5.232%	12	103	-78.229%
2025-11-12	73.5500	73.5500	73.2000	73.2000	-1.547%	7	100	-77.090%
2025-11-04	73.9700	74.3500	73.9700	74.3500	+1.724%	16	100	-77.445%
2025-11-03	73.5500	73.5500	73.0900	73.0900	-1.109%	6	79	-77.056%
2025-10-31	72.5200	73.9100	72.5200	73.9100	+2.043%	2	79	-77.310%
2025-10-30	72.1900	72.4300	72.1900	72.4300	+2.927%	2	79	-76.847%
2025-10-29	70.6500	71.2100	70.3600	70.3700	-1.304%	41	81	-76.169%
2025-10-28	71.6300	71.6300	71.1700	71.3000	-0.931%	19	63	-76.480%
2025-10-27	72.3100	72.6000	71.9700	71.9700	-1.004%	12	46	-76.699%
2025-10-24	73.2000	73.2000	72.7000	72.7000	-10.413%	2	46	-76.933%
2025-10-22	81.1500	81.1500	81.1500	81.1500	+2.631%	5	44	-79.335%
2025-10-17	79.5000	79.5000	79.0700	79.0700	-4.620%	3	44	-78.791%
2025-10-13	82.9000	82.9000	82.9000	82.9000	+7.592%	2	42	-79.771%
2025-10-09	76.3500	77.0500	75.4100	77.0500	-5.169%	5	44	-78.235%
2025-10-07	80.5500	81.2500	80.5500	81.2500	-0.915%	36	42	-79.360%
2025-10-06	82.2400	82.4200	82.0000	82.0000	-25.819%	10	8	-79.549%
2025-09-05	110.5400	110.5400	110.5400	110.5400	+7.981%	1	7	-84.829%
2025-08-28	102.3700	102.3700	102.3700	102.3700	-2.038%	1	6	-83.618%
2025-08-25	104.5000	104.5000	104.5000	104.5000	+2.672%	1	7	-83.952%
2025-08-01	101.7800	101.7800	101.7800	101.7800	-7.160%	1	6	-83.523%
2025-07-15	109.6300	109.6300	109.6300	109.6300	0.000%	5	5	-84.703%