Dark

AMD20271217P280
AMD Dec 17 2027 280.00 Put (AMD271217P00280000)
option OPRA

EOD

Sep 3, 2026

21.70-3.769%(-0.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.3700	21.7000	21.2900	21.7000	-3.769%	6	962	0.000%
2026-09-02	23.0000	23.0000	22.5500	22.5500	+0.311%	3	961	-3.769%
2026-09-01	22.4500	22.7300	22.4500	22.4800	+0.134%	12	961	-3.470%
2026-08-31	22.4000	22.7100	22.4000	22.4500	-4.873%	4	962	-3.341%
2026-08-28	23.0700	23.6000	23.0700	23.6000	-3.080%	5	962	-8.051%
2026-08-27	25.0500	25.0500	24.3500	24.3500	-0.612%	5	961	-10.883%
2026-08-25	25.2000	25.2000	24.2500	24.5000	-9.893%	5	959	-11.429%
2026-08-24	27.2000	27.2000	27.1900	27.1900	+3.898%	30	958	-20.191%
2026-08-21	26.1700	26.1700	26.1700	26.1700	-4.836%	5	928	-17.081%
2026-08-19	27.5000	27.5000	27.5000	27.5000	+0.438%	1	923	-21.091%
2026-08-18	27.5400	27.5400	27.3800	27.3800	+5.106%	101	922	-20.745%
2026-08-17	26.0400	26.0500	26.0400	26.0500	-6.463%	2	852	-16.699%
2026-08-14	28.9000	29.3000	27.8400	27.8500	-0.890%	18	852	-22.083%
2026-08-13	29.1000	29.1000	28.1000	28.1000	-1.507%	12	846	-22.776%
2026-08-12	28.1000	28.5300	28.0000	28.5300	-5.216%	8	852	-23.940%
2026-08-11	31.5000	31.7500	30.1000	30.1000	-3.834%	16	855	-27.907%
2026-08-10	33.5300	33.5300	31.1900	31.3000	-7.287%	10	854	-30.671%
2026-08-07	33.9000	33.9000	33.7600	33.7600	-1.229%	2	852	-35.723%
2026-08-06	34.3800	34.3800	34.1700	34.1800	-4.123%	12	852	-36.513%
2026-07-31	35.6500	35.6500	35.6500	35.6500	-5.136%	11	849	-39.130%
2026-07-30	39.2000	39.2000	37.5800	37.5800	-6.980%	15	849	-42.257%
2026-07-27	42.0000	42.1600	40.4000	40.4000	+9.426%	10	850	-46.287%
2026-07-22	36.9200	36.9200	36.9200	36.9200	-0.886%	2	851	-41.224%
2026-07-14	36.9900	37.2500	36.9900	37.2500	-0.268%	2	849	-41.745%
2026-07-13	37.5000	37.6000	37.3500	37.3500	-1.321%	26	849	-41.901%
2026-07-09	37.8000	37.8500	37.8000	37.8500	-10.308%	2	850	-42.668%
2026-07-07	40.6000	42.3500	40.6000	42.2000	+11.581%	11	850	-48.578%
2026-07-06	37.5000	38.1900	37.4400	37.8200	+4.475%	46	854	-42.623%
2026-07-01	36.2000	36.2000	36.2000	36.2000	+4.806%	1	864	-40.055%
2026-06-30	34.5400	34.5400	34.5400	34.5400	-13.434%	1	865	-37.174%
2026-06-26	39.9500	39.9500	39.6900	39.9000	-3.437%	8	866	-45.614%
2026-06-16	39.5800	41.3200	39.5800	41.3200	+2.837%	5	865	-47.483%
2026-06-15	39.4000	40.1800	39.4000	40.1800	-16.760%	11	867	-45.993%
2026-06-10	48.1200	48.2700	48.1200	48.2700	+2.116%	2	878	-55.045%
2026-06-09	47.2500	47.2700	47.2000	47.2700	+7.091%	7	878	-54.094%
2026-06-08	44.4900	44.4900	43.9400	44.1400	-2.561%	13	884	-50.838%
2026-06-05	45.3000	45.3000	45.3000	45.3000	+12.715%	1	885	-52.097%
2026-06-02	40.5000	40.5000	40.1900	40.1900	-3.552%	2	885	-46.006%
2026-06-01	41.2500	41.6700	41.2500	41.6700	+4.593%	5	885	-47.924%
2026-05-28	41.0000	41.0000	39.7300	39.8400	-6.369%	10	888	-45.532%
2026-05-27	42.0500	42.7400	42.0500	42.5500	+2.308%	29	885	-49.001%
2026-05-26	41.5900	41.5900	41.5900	41.5900	-3.391%	1	883	-47.824%
2026-05-22	42.6500	43.0500	42.6500	43.0500	-6.148%	6	881	-49.593%
2026-05-21	45.8700	45.8700	45.8700	45.8700	+1.640%	1	882	-52.692%
2026-05-20	45.1300	45.1300	45.1300	45.1300	-5.586%	1	882	-51.917%
2026-05-18	47.8000	47.8000	47.8000	47.8000	+4.367%	1	883	-54.603%
2026-05-15	46.3500	46.3500	45.8000	45.8000	+1.171%	4	883	-52.620%
2026-05-13	43.8600	45.2700	43.8600	45.2700	+0.869%	2	884	-52.065%
2026-05-12	44.8800	44.8800	44.8800	44.8800	+4.372%	1	883	-51.649%
2026-05-11	43.0000	43.0000	43.0000	43.0000	-0.716%	10	883	-49.535%
2026-05-08	45.7000	45.7000	43.3100	43.3100	-8.047%	36	873	-49.896%
2026-05-07	47.1500	47.1500	47.1000	47.1000	+2.036%	2	863	-53.928%
2026-05-06	46.1600	46.1600	46.1600	46.1600	-16.588%	1	863	-52.990%
2026-05-05	56.2700	56.2700	55.3400	55.3400	-4.832%	2	864	-60.788%
2026-05-04	57.2600	58.1500	57.2600	58.1500	+2.739%	3	864	-62.683%
2026-05-01	56.5700	56.6000	56.5700	56.6000	-2.195%	4	870	-61.661%
2026-04-30	59.8600	59.8600	57.8700	57.8700	-5.857%	5	870	-62.502%
2026-04-29	61.4700	61.4700	61.4700	61.4700	+0.326%	1	872	-64.698%
2026-04-28	64.8200	64.8200	60.4400	61.2700	+2.032%	7	873	-64.583%
2026-04-27	61.0000	61.0000	60.0500	60.0500	+3.090%	8	866	-63.863%
2026-04-24	60.1000	61.1000	58.2500	58.2500	-14.351%	30	864	-62.747%
2026-04-23	68.2200	68.2200	67.1300	68.0100	-1.720%	14	862	-68.093%
2026-04-22	71.3800	71.3800	68.6700	69.2000	-3.742%	8	859	-68.642%
2026-04-21	72.4500	73.8500	71.8900	71.8900	-2.257%	3	858	-69.815%
2026-04-20	73.6500	73.6500	73.5500	73.5500	+0.753%	2	858	-70.496%
2026-04-17	73.0000	73.0400	72.9500	73.0000	-0.950%	59	858	-70.274%
2026-04-16	76.5700	76.5700	73.7000	73.7000	-6.956%	3	812	-70.556%
2026-04-15	79.3500	80.4500	79.2100	79.2100	-2.330%	3,014	813	-72.604%
2026-04-14	81.0300	81.1000	81.0300	81.1000	-3.739%	2	1,661	-73.243%
2026-04-13	84.2500	84.2500	84.1500	84.2500	-0.201%	20	1,661	-74.243%
2026-04-10	83.6000	84.4200	83.6000	84.4200	-5.750%	5	1,665	-74.295%
2026-04-08	90.3600	90.3600	89.5700	89.5700	-5.765%	5	1,662	-75.773%
2026-04-06	95.0500	95.0500	95.0500	95.0500	-2.061%	1	1,661	-77.170%
2026-04-02	97.0500	97.0500	97.0500	97.0500	-1.392%	1	1,662	-77.640%
2026-04-01	97.9800	98.4200	97.9800	98.4200	-10.487%	2	1,662	-77.952%
2026-03-30	109.9500	109.9500	109.9500	109.9500	+5.095%	4	1,660	-80.264%
2026-03-10	104.4500	105.3500	104.4500	104.6200	+1.919%	84	1,656	-79.258%
2026-02-25	102.6500	102.6500	102.6500	102.6500	+2.038%	3	1,658	-78.860%
2026-02-24	101.0700	101.0700	100.6000	100.6000	-4.145%	6	1,658	-78.429%
2026-02-13	104.9500	104.9500	104.9500	104.9500	-0.427%	10	1,669	-79.323%
2026-02-12	104.9000	105.4000	104.9000	105.4000	+3.638%	45	1,669	-79.412%
2026-02-11	101.7000	101.7000	101.7000	101.7000	-9.439%	10	1,689	-78.663%
2026-02-05	112.3000	112.3000	112.3000	112.3000	+4.465%	1	1,694	-80.677%
2026-02-04	103.0000	107.5000	103.0000	107.5000	+23.777%	10	1,693	-79.814%
2026-01-29	86.8500	86.8500	86.8500	86.8500	+3.147%	8	1,693	-75.014%
2026-01-22	84.1900	84.2000	84.1900	84.2000	-1.127%	2	1,701	-74.228%
2026-01-21	85.0500	85.2100	85.0500	85.1600	-4.743%	31	1,702	-74.519%
2026-01-15	89.4000	89.4000	89.4000	89.4000	-4.742%	5	1,702	-75.727%
2026-01-14	93.8500	93.8500	93.8500	93.8500	-1.262%	3	1,707	-76.878%
2026-01-02	95.0500	95.0500	95.0500	95.0500	-10.093%	1	1,704	-77.170%
2025-12-17	102.3500	105.7200	102.3500	105.7200	+3.323%	1,521	1,705	-79.474%
2025-11-26	102.3200	102.3200	102.3200	102.3200	-6.982%	1	262	-78.792%
2025-11-25	110.0000	110.0000	110.0000	110.0000	+5.617%	2	262	-80.273%
2025-11-24	105.1400	105.1400	104.1500	104.1500	-7.299%	3	262	-79.165%
2025-11-21	109.5000	112.4100	109.5000	112.3500	+5.266%	18	262	-80.685%
2025-11-20	101.9500	106.7300	101.9500	106.7300	+6.252%	29	262	-79.668%
2025-11-19	96.7000	100.4500	96.7000	100.4500	+14.669%	48	241	-78.397%
2025-11-13	87.6000	87.6000	87.6000	87.6000	+2.098%	4	262	-75.228%
2025-11-12	85.8000	85.8000	85.8000	85.8000	-4.401%	4	262	-74.709%
2025-11-10	90.2500	90.2500	89.7500	89.7500	-7.617%	7	262	-75.822%
2025-11-07	98.0100	98.0100	97.1500	97.1500	+5.828%	3	264	-77.663%
2025-11-06	91.8000	91.8000	91.8000	91.8000	+7.494%	2	263	-76.362%
2025-11-05	86.9500	86.9500	85.0000	85.4000	-1.499%	16	263	-74.590%
2025-11-04	90.0000	90.0000	86.0000	86.7000	+0.638%	54	259	-74.971%
2025-11-03	86.2900	86.6500	86.1500	86.1500	-1.147%	47	257	-74.811%
2025-10-31	86.8000	87.1500	86.8000	87.1500	+5.572%	264	257	-75.100%
2025-10-30	82.5500	82.5500	82.5500	82.5500	-1.527%	2	60	-73.713%
2025-10-28	83.8300	83.8300	83.8300	83.8300	-1.631%	8	60	-74.114%
2025-10-27	83.9000	85.2200	83.9000	85.2200	-0.152%	7	48	-74.536%
2025-10-24	85.5000	85.5500	85.3500	85.3500	-7.339%	20	48	-74.575%
2025-10-22	92.1100	92.1100	92.1100	92.1100	+1.309%	1	51	-76.441%
2025-10-15	90.3000	90.9200	90.3000	90.9200	-2.237%	3	51	-76.133%
2025-10-10	91.7000	93.0000	91.7000	93.0000	+3.679%	2	51	-76.667%
2025-10-08	92.0500	92.1500	89.7000	89.7000	-7.287%	11	50	-75.808%
2025-10-06	96.3000	96.7500	96.3000	96.7500	-21.341%	14	59	-77.571%
2025-10-03	123.0000	123.0000	123.0000	123.0000	+0.147%	15	55	-82.358%
2025-09-29	122.8300	122.8300	122.8200	122.8200	-6.601%	17	70	-82.332%
2025-09-05	131.0000	131.5000	131.0000	131.5000	+4.365%	12	81	-83.498%
2025-09-02	126.0000	126.0000	126.0000	126.0000	+15.047%	10	79	-82.778%
2025-08-13	107.3800	109.5800	107.3800	109.5200	-4.906%	8	83	-80.186%
2025-08-08	115.1700	115.1700	115.1700	115.1700	-1.539%	3	75	-81.158%
2025-08-07	115.7200	116.9700	115.7200	116.9700	+5.511%	4	72	-81.448%
2025-07-31	111.1000	111.1000	110.2500	110.8600	-0.885%	21	68	-80.426%
2025-07-29	110.6000	111.8500	110.6000	111.8500	-2.680%	9	47	-80.599%
2025-07-28	114.6100	114.9500	114.6100	114.9300	-5.772%	14	38	-81.119%
2025-07-24	121.9600	121.9700	121.9600	121.9700	-3.680%	8	24	-82.209%
2025-07-15	127.9100	127.9100	126.6300	126.6300	0.000%	32	32	-82.863%