Dark

AMD20271217P270
AMD Dec 17 2027 270.00 Put (AMD271217P00270000)
option OPRA

EOD

Sep 3, 2026

18.97-5.150%(-1.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.9900	18.9900	18.9700	18.9700	-5.150%	2	4,141	0.000%
2026-09-02	19.8500	20.4000	19.7800	20.0000	-1.575%	1,092	4,141	-5.150%
2026-09-01	19.8500	20.3200	19.8500	20.3200	+4.205%	14	4,325	-6.644%
2026-08-31	20.2000	21.0500	19.5000	19.5000	-4.645%	6	4,325	-2.718%
2026-08-28	20.9200	21.0000	20.3500	20.4500	-4.884%	1,009	4,324	-7.237%
2026-08-27	21.8500	21.8500	21.5000	21.5000	+1.176%	9	3,323	-11.767%
2026-08-26	20.8500	21.2500	20.8500	21.2500	-1.209%	23	3,322	-10.729%
2026-08-25	21.6000	21.7000	21.5100	21.5100	-11.481%	69	3,323	-11.808%
2026-08-24	25.2000	25.2500	24.2500	24.3000	+2.316%	4	3,272	-21.934%
2026-08-21	24.5700	24.5700	23.7500	23.7500	-5.000%	7	3,272	-20.126%
2026-08-20	25.0000	25.0000	25.0000	25.0000	-2.610%	1	3,273	-24.120%
2026-08-19	25.5000	25.6700	25.5000	25.6700	+1.182%	22	3,272	-26.101%
2026-08-18	25.2500	25.3700	25.2500	25.3700	+6.821%	2	3,250	-25.227%
2026-08-17	23.5000	23.7500	23.5000	23.7500	-4.234%	5	3,250	-20.126%
2026-08-14	25.0000	25.1000	24.8000	24.8000	-3.502%	1,503	3,247	-23.508%
2026-08-12	25.5000	25.7000	25.5000	25.7000	-4.815%	5	1,750	-26.187%
2026-08-11	27.0000	27.0000	27.0000	27.0000	-3.983%	2	1,753	-29.741%
2026-08-10	30.5000	30.5000	28.1200	28.1200	-6.423%	3	1,755	-32.539%
2026-08-07	29.7500	30.0500	29.7500	30.0500	-3.376%	4	1,752	-36.872%
2026-08-06	30.9000	31.2600	30.8900	31.1000	-7.715%	66	1,752	-39.003%
2026-08-05	33.7000	33.7000	33.7000	33.7000	+8.605%	1	1,752	-43.709%
2026-08-04	30.3300	31.0300	30.3000	31.0300	-12.592%	20	1,751	-38.866%
2026-08-03	35.5000	35.5000	35.5000	35.5000	+6.703%	1	1,757	-46.563%
2026-07-31	32.0000	33.3800	32.0000	33.2700	-0.687%	118	1,757	-42.982%
2026-07-30	37.0500	37.0500	33.5000	33.5000	-20.276%	20	1,701	-43.373%
2026-07-29	41.9300	42.0500	41.2300	42.0200	+6.840%	1,013	1,706	-54.855%
2026-07-28	39.3300	39.3300	39.3300	39.3300	+14.331%	2	693	-51.767%
2026-07-23	33.5000	34.4000	33.5000	34.4000	+4.559%	5	692	-44.855%
2026-07-22	33.5000	33.5000	32.9000	32.9000	-17.316%	5	692	-42.340%
2026-07-17	39.8300	39.8300	39.7900	39.7900	+6.107%	5	695	-52.325%
2026-07-16	37.5000	37.5000	37.5000	37.5000	+8.853%	3	696	-49.413%
2026-07-13	34.4500	34.6500	34.2000	34.4500	-10.982%	12	693	-44.935%
2026-07-08	38.8300	38.8300	38.7000	38.7000	-0.052%	2	694	-50.982%
2026-07-07	38.4200	38.7200	38.4200	38.7200	+11.875%	2	694	-51.007%
2026-07-06	33.8700	34.7700	33.8700	34.6100	+4.499%	14	695	-45.189%
2026-07-01	33.1200	33.1200	33.1200	33.1200	-8.836%	2	696	-42.723%
2026-06-26	36.4000	36.4000	36.3200	36.3300	-1.008%	50	696	-47.784%
2026-06-24	36.7000	36.7000	36.7000	36.7000	-5.946%	1	711	-48.311%
2026-06-23	39.0200	39.0200	39.0200	39.0200	+1.747%	1	710	-51.384%
2026-06-17	38.3500	38.3500	38.3500	38.3500	+4.553%	50	711	-50.535%
2026-06-16	36.6800	36.6800	36.6800	36.6800	+0.908%	1	711	-48.282%
2026-06-15	35.5700	36.3500	35.5700	36.3500	-18.149%	5	711	-47.813%
2026-06-10	44.4000	44.4100	44.4000	44.4100	+10.776%	2	715	-57.284%
2026-06-08	40.1000	40.1000	40.0900	40.0900	-3.630%	2	715	-52.681%
2026-06-05	41.6000	41.6000	41.6000	41.6000	+8.872%	1	715	-54.399%
2026-06-04	38.5300	38.5300	38.2100	38.2100	+1.192%	2	715	-50.353%
2026-05-29	36.5800	37.8100	36.5800	37.7600	-3.919%	4	715	-49.762%
2026-05-27	38.5500	39.3000	38.5500	39.3000	+1.813%	10	716	-51.730%
2026-05-26	38.6800	38.6800	38.6000	38.6000	-1.781%	2	719	-50.855%
2026-05-22	39.3000	39.3000	39.3000	39.3000	-5.688%	3	718	-51.730%
2026-05-21	42.0000	42.0000	41.6700	41.6700	+0.531%	6	718	-54.476%
2026-05-20	41.4500	41.4500	41.4500	41.4500	-6.370%	1	718	-54.234%
2026-05-19	46.1500	46.1500	44.2700	44.2700	-0.851%	2	718	-57.149%
2026-05-18	44.6000	44.6500	44.3800	44.6500	+9.705%	6	718	-57.514%
2026-05-13	40.7500	40.7500	40.7000	40.7000	-2.116%	2	718	-53.391%
2026-05-12	41.5800	41.5800	41.5800	41.5800	-3.527%	5	716	-54.377%
2026-05-07	42.5000	43.2000	42.5000	43.1000	+3.457%	5	716	-55.986%
2026-05-06	40.5000	41.6600	40.5000	41.6600	-17.390%	17	716	-54.465%
2026-05-05	50.4000	51.0000	50.4000	50.4300	-5.153%	4	711	-62.384%
2026-05-04	53.1700	53.1700	53.1700	53.1700	+1.956%	270	709	-64.322%
2026-05-01	52.1500	52.1500	52.1500	52.1500	-8.509%	1	438	-63.624%
2026-04-29	57.0000	57.0000	57.0000	57.0000	-0.731%	2	438	-66.719%
2026-04-28	57.4200	57.4200	57.4200	57.4200	+4.381%	15	440	-66.963%
2026-04-27	54.6300	55.5000	54.6300	55.0100	+1.870%	88	455	-65.515%
2026-04-24	55.8500	55.8500	54.0000	54.0000	-13.127%	22	518	-64.870%
2026-04-23	62.0000	63.0100	61.2500	62.1600	-1.019%	14	523	-69.482%
2026-04-22	64.8800	65.6000	62.8000	62.8000	-5.422%	44	517	-69.793%
2026-04-21	66.8000	67.0600	66.4000	66.4000	-2.582%	4	504	-71.431%
2026-04-20	66.2500	69.2500	65.2000	68.1600	+0.903%	29	504	-72.168%
2026-04-16	69.7700	69.8800	67.5500	67.5500	-11.930%	9	499	-71.917%
2026-04-10	78.5700	78.5700	76.7000	76.7000	-13.068%	41	499	-75.267%
2026-03-25	88.2300	88.2300	88.2300	88.2300	-11.637%	4	484	-78.499%
2026-03-12	99.8500	99.8500	99.8500	99.8500	+2.758%	4	488	-81.002%
2026-03-11	97.1700	97.3500	97.1200	97.1700	-0.062%	86	484	-80.478%
2026-03-10	97.2800	97.9100	97.2300	97.2300	+0.913%	12	453	-80.490%
2026-02-13	97.6500	97.6500	96.3000	96.3500	-1.230%	34	466	-80.311%
2026-02-12	97.5500	97.5500	97.5500	97.5500	-6.918%	1	466	-80.554%
2026-02-05	104.8000	104.8000	104.8000	104.8000	+32.073%	1	467	-81.899%
2026-01-29	79.3500	79.3500	79.3500	79.3500	+0.189%	10	466	-76.093%
2026-01-27	79.2000	79.2000	79.2000	79.2000	-17.509%	2	456	-76.048%
2025-12-18	95.8000	96.0200	95.8000	96.0100	-2.230%	96	456	-80.242%
2025-11-20	99.1500	99.1500	98.2000	98.2000	+5.535%	34	455	-80.682%
2025-11-19	93.0500	93.0500	93.0500	93.0500	+11.437%	5	421	-79.613%
2025-11-14	83.5000	83.5000	83.5000	83.5000	+4.141%	50	421	-77.281%
2025-11-12	79.8000	80.1800	79.8000	80.1800	-4.548%	2	371	-76.341%
2025-11-10	84.0000	84.0000	84.0000	84.0000	-3.282%	10	372	-77.417%
2025-11-06	86.8500	86.8500	86.5500	86.8500	+10.272%	263	362	-78.158%
2025-11-05	78.7600	78.7600	78.7600	78.7600	-1.918%	1	99	-75.914%
2025-11-04	80.3200	80.4800	80.2800	80.3000	+1.083%	87	100	-76.376%
2025-11-03	79.4400	79.4400	79.4400	79.4400	+1.794%	1	14	-76.120%
2025-10-30	78.2400	78.6300	78.0100	78.0400	+0.064%	4	14	-75.692%
2025-10-27	77.8900	77.9900	77.8900	77.9900	-5.352%	2	13	-75.676%
2025-10-22	82.4000	82.4000	82.4000	82.4000	+1.166%	1	13	-76.978%
2025-10-20	81.4500	81.4500	81.4500	81.4500	-2.162%	3	12	-76.710%
2025-10-15	83.2500	83.2500	83.2500	83.2500	-2.036%	4	9	-77.213%
2025-10-10	83.1000	84.9800	83.1000	84.9800	+2.054%	4	9	-77.677%
2025-10-09	83.5000	83.5000	83.2700	83.2700	-0.383%	8	9	-77.219%
2025-10-08	83.5900	83.5900	83.5900	83.5900	-6.289%	3	4	-77.306%
2025-10-06	89.2000	89.2000	89.2000	89.2000	0.000%	2	1	-78.733%