Dark

AMD20271217P290
AMD Dec 17 2027 290.00 Put (AMD271217P00290000)
option OPRA

EOD

Sep 3, 2026

24.20-4.234%(-1.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	24.3700	24.3700	23.8000	24.2000	-4.234%	8	275	0.000%
2026-09-02	25.2000	25.3000	25.2000	25.2700	-1.940%	4	272	-4.234%
2026-09-01	25.5000	25.7700	25.5000	25.7700	+1.858%	2	271	-6.092%
2026-08-31	25.3000	25.6500	25.2500	25.3000	-2.580%	5	271	-4.348%
2026-08-28	26.8200	26.8200	25.7500	25.9700	-2.000%	6	270	-6.816%
2026-08-27	27.3000	27.3000	26.5000	26.5000	+0.151%	2	266	-8.679%
2026-08-26	26.3000	26.4600	26.2500	26.4600	-2.721%	4	267	-8.541%
2026-08-25	27.6500	27.9000	27.2000	27.2000	-12.821%	5	267	-11.029%
2026-08-24	31.2000	31.5400	31.1000	31.2000	+5.799%	28	266	-22.436%
2026-08-21	29.4900	29.4900	29.4900	29.4900	-4.871%	1	258	-17.938%
2026-08-19	31.0000	31.0000	31.0000	31.0000	-0.863%	1	258	-21.935%
2026-08-18	31.2700	31.2700	31.2700	31.2700	+0.709%	1	257	-22.610%
2026-08-13	31.2500	31.2500	31.0500	31.0500	-2.112%	3	256	-22.061%
2026-08-12	31.7200	31.7200	31.7200	31.7200	-5.875%	2	256	-23.707%
2026-08-11	35.2300	35.2300	33.6000	33.7000	-2.319%	3	254	-28.190%
2026-08-10	35.6000	35.6000	34.5000	34.5000	-8.754%	2	254	-29.855%
2026-08-06	37.7500	37.8100	37.7500	37.8100	-6.062%	6	253	-35.996%
2026-08-05	39.9100	40.2500	39.9100	40.2500	+10.577%	3	256	-39.876%
2026-08-04	36.4000	36.4000	36.4000	36.4000	-9.475%	1	256	-33.516%
2026-08-03	43.0000	43.0000	40.2100	40.2100	+1.157%	5	255	-39.816%
2026-07-30	40.0000	40.0000	39.7500	39.7500	-18.960%	10	256	-39.119%
2026-07-29	50.0800	50.0800	49.0500	49.0500	+11.477%	2	246	-50.663%
2026-07-27	46.0000	46.0000	44.0000	44.0000	+5.592%	6	246	-45.000%
2026-07-24	41.6000	41.6700	41.6000	41.6700	+5.788%	3	246	-41.925%
2026-07-22	39.4500	39.4500	39.3900	39.3900	-14.924%	16	246	-38.563%
2026-07-17	46.3000	46.3000	46.3000	46.3000	+14.604%	25	240	-47.732%
2026-07-13	41.0100	41.2000	40.2000	40.4000	-10.520%	129	245	-40.099%
2026-07-07	45.5000	45.5000	45.1500	45.1500	+10.526%	3	235	-46.401%
2026-07-06	40.5000	41.4300	40.5000	40.8500	+8.904%	190	233	-40.759%
2026-06-30	37.5100	37.5100	37.5100	37.5100	-13.171%	1	261	-35.484%
2026-06-29	43.0000	43.2000	42.8400	43.2000	+0.465%	3	260	-43.981%
2026-06-26	43.0000	43.0000	43.0000	43.0000	+2.846%	10	258	-43.721%
2026-06-25	41.8100	41.8100	41.8100	41.8100	-4.999%	1	258	-42.119%
2026-06-24	44.0100	44.0100	44.0100	44.0100	+4.240%	1	258	-45.012%
2026-06-22	41.6800	42.2200	41.6800	42.2200	-2.336%	65	257	-42.681%
2026-06-18	43.2300	43.2300	43.2300	43.2300	-8.989%	3	189	-44.020%
2026-06-08	48.4300	48.4300	47.5000	47.5000	+11.319%	3	189	-49.053%
2026-06-03	42.6700	42.6700	42.6700	42.6700	-1.727%	3	188	-43.286%
2026-05-29	44.0800	44.0800	43.4200	43.4200	-4.571%	2	188	-44.265%
2026-05-27	45.5000	45.5000	45.5000	45.5000	-0.936%	17	188	-46.813%
2026-05-26	45.9300	45.9300	45.9300	45.9300	-3.305%	1	178	-47.311%
2026-05-22	45.9500	47.5000	45.9500	47.5000	-0.063%	15	181	-49.053%
2026-05-13	47.6000	47.6000	47.5300	47.5300	-4.270%	8	181	-49.085%
2026-05-12	47.8000	49.6500	47.8000	49.6500	+6.271%	2	190	-51.259%
2026-05-11	46.3000	46.7200	46.3000	46.7200	-1.414%	2	190	-48.202%
2026-05-08	48.1300	48.1300	47.3900	47.3900	-4.166%	30	191	-48.934%
2026-05-06	48.9000	49.4500	48.9000	49.4500	-17.528%	108	176	-51.062%
2026-05-05	59.9600	59.9600	59.9600	59.9600	-4.613%	1	100	-59.640%
2026-05-04	62.8600	62.8600	62.8600	62.8600	+4.384%	1	99	-61.502%
2026-05-01	60.6000	60.6000	60.2200	60.2200	-1.762%	2	99	-59.814%
2026-04-30	62.9200	62.9200	61.3000	61.3000	-7.177%	4	99	-60.522%
2026-04-29	66.0400	66.0400	66.0400	66.0400	-5.630%	4	98	-63.356%
2026-04-28	69.9800	69.9800	69.9800	69.9800	+5.950%	4	98	-65.419%
2026-04-27	66.0500	66.0500	66.0500	66.0500	+3.771%	1	98	-63.361%
2026-04-24	64.3200	65.4500	63.5600	63.6500	-12.975%	12	98	-61.980%
2026-04-23	73.7700	73.7700	71.9900	73.1400	-0.611%	9	104	-66.913%
2026-04-22	76.8800	76.8800	73.4500	73.5900	-6.588%	7	97	-67.115%
2026-04-21	78.7800	78.7800	78.7800	78.7800	+0.038%	1	92	-69.282%
2026-04-17	78.7000	78.7500	78.7000	78.7500	-13.204%	2	92	-69.270%
2026-04-10	90.7300	90.7300	90.7300	90.7300	-6.800%	1	92	-73.327%
2026-04-08	97.3500	97.3500	97.3500	97.3500	-6.349%	1	93	-75.141%
2026-04-02	104.1500	104.1500	103.9500	103.9500	-11.697%	2	91	-76.720%
2026-03-30	117.7200	117.7200	117.7200	117.7200	+15.208%	4	91	-79.443%
2026-03-25	102.1800	102.1800	102.1800	102.1800	-9.375%	4	95	-76.316%
2026-03-10	112.6300	112.7500	112.6300	112.7500	+1.577%	80	95	-78.537%
2026-02-13	111.2500	111.3000	111.0000	111.0000	+20.718%	10	50	-78.198%
2026-01-27	91.5500	92.1000	91.4500	91.9500	-4.567%	12	50	-73.681%
2026-01-15	96.3500	96.3500	96.3500	96.3500	-11.524%	4	47	-74.883%
2025-12-12	108.8000	108.9000	108.8000	108.9000	+1.491%	15	47	-77.778%
2025-12-03	107.2600	107.3000	107.2600	107.3000	-4.025%	2	58	-77.446%
2025-11-24	111.4000	111.8000	111.4000	111.8000	+5.721%	2	60	-78.354%
2025-11-19	105.7500	105.7500	105.7500	105.7500	+9.021%	4	61	-77.116%
2025-11-13	95.1900	97.0000	95.1900	97.0000	+5.814%	2	57	-75.052%
2025-11-12	91.6700	91.6700	91.6700	91.6700	-12.504%	1	57	-73.601%
2025-11-07	104.7700	104.7700	104.7700	104.7700	+11.636%	3	57	-76.902%
2025-11-05	95.1700	95.1700	93.8500	93.8500	+0.525%	4	57	-74.214%
2025-11-03	93.3600	93.3600	93.3600	93.3600	+2.661%	1	58	-74.079%
2025-10-29	89.4600	90.9400	89.3300	90.9400	+0.331%	6	58	-73.389%
2025-10-28	89.3500	90.6400	89.3500	90.6400	-0.176%	6	53	-73.301%
2025-10-27	91.0500	91.1000	90.8000	90.8000	-7.705%	6	51	-73.348%
2025-10-23	98.4800	98.4800	98.3800	98.3800	-3.738%	2	51	-75.402%
2025-10-22	102.2000	102.2000	102.2000	102.2000	+2.610%	3	51	-76.321%
2025-10-17	99.6000	99.6000	99.6000	99.6000	-1.630%	1	48	-75.703%
2025-10-14	101.2500	101.2500	101.2500	101.2500	-1.537%	1	49	-76.099%
2025-10-13	102.8300	102.8300	102.8300	102.8300	+3.607%	1	49	-76.466%
2025-10-10	99.2500	99.2500	99.2500	99.2500	+1.639%	2	48	-75.617%
2025-10-09	96.8300	97.6500	96.8300	97.6500	-1.553%	2	48	-75.218%
2025-10-08	99.6300	99.6300	99.1900	99.1900	-4.211%	2	48	-75.602%
2025-10-07	103.2200	103.5500	103.2200	103.5500	-23.296%	63	46	-76.630%
2025-07-16	137.5000	137.5000	135.0000	135.0000	-0.735%	2	2	-82.074%
2025-07-15	136.0000	136.0000	136.0000	136.0000	-5.947%	1	1	-82.206%
2025-07-14	144.6000	144.6000	144.6000	144.6000	0.000%	1	1	-83.264%