Dark

AMD20271217P30
AMD Dec 17 2027 30.00 Put (AMD271217P00030000)
option OPRA

EOD

Sep 2, 2026

0.2200+15.789%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.2200	0.2200	0.2200	0.2200	+15.789%	3	632	0.000%
2026-08-31	0.2800	0.2800	0.1900	0.1900	+5.556%	2	631	+15.789%
2026-08-26	0.2600	0.2600	0.1800	0.1800	-10.000%	6	631	+22.222%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-23.077%	3	629	+10.000%
2026-08-24	0.2500	0.2600	0.2500	0.2600	-18.750%	7	629	-15.385%
2026-08-19	0.3200	0.3200	0.3200	0.3200	+33.333%	1	626	-31.250%
2026-08-14	0.3500	0.3500	0.2300	0.2400	-14.286%	11	627	-8.333%
2026-08-13	0.3600	0.3700	0.2800	0.2800	-6.667%	21	623	-21.429%
2026-08-12	0.3000	0.3000	0.2600	0.3000	0.000%	10	623	-26.667%
2026-08-10	0.5600	0.5600	0.2400	0.3000	-40.000%	99	625	-26.667%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+21.951%	5	616	-56.000%
2026-07-16	0.4100	0.4100	0.4100	0.4100	-18.000%	1	616	-46.341%
2026-07-09	0.5100	0.6300	0.5000	0.5000	-9.091%	3	615	-56.000%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-3.509%	1	616	-60.000%
2026-03-26	0.5700	0.5700	0.5700	0.5700	+7.547%	1	615	-61.404%
2026-03-10	0.5100	0.5900	0.5000	0.5300	-8.621%	5	616	-58.491%
2026-03-06	0.5200	0.5800	0.5200	0.5800	-1.695%	2	616	-62.069%
2026-02-05	0.5900	0.5900	0.5900	0.5900	+11.321%	1	618	-62.712%
2026-01-21	0.5300	0.5300	0.5300	0.5300	+1.923%	27	618	-58.491%
2026-01-20	0.5300	0.5300	0.5200	0.5200	0.000%	82	597	-57.692%
2026-01-09	0.5200	0.5200	0.5200	0.5200	-13.333%	40	555	-57.692%
2025-12-18	0.6000	0.6000	0.6000	0.6000	-4.762%	1	595	-63.333%
2025-12-15	0.6300	0.6300	0.6300	0.6300	+3.279%	3	594	-65.079%
2025-12-11	0.6100	0.6100	0.6100	0.6100	+8.929%	20	597	-63.934%
2025-11-12	0.5600	0.5600	0.5600	0.5600	-8.197%	20	577	-60.714%
2025-10-22	0.6100	0.6100	0.6100	0.6100	+1.667%	1	557	-63.934%
2025-10-21	0.6000	0.6000	0.6000	0.6000	0.000%	1	557	-63.333%
2025-10-15	0.6100	0.6100	0.6000	0.6000	+3.448%	609	557	-63.333%
2025-10-09	0.5800	0.5800	0.5800	0.5800	+13.725%	1	750	-62.069%
2025-10-08	0.5100	0.5100	0.5100	0.5100	+6.250%	1	749	-56.863%
2025-10-07	0.2400	0.4800	0.2400	0.4800	0.000%	2	747	-54.167%
2025-10-06	0.4000	0.5000	0.4000	0.4800	-4.000%	9	747	-54.167%
2025-09-24	0.5000	0.5000	0.5000	0.5000	-1.961%	10	745	-56.000%
2025-09-10	0.4600	0.5500	0.4600	0.5100	-7.273%	3	747	-56.863%
2025-08-26	0.5500	0.5500	0.5500	0.5500	-5.172%	1	749	-60.000%
2025-08-25	0.5500	0.5900	0.5500	0.5800	+5.455%	8	748	-62.069%
2025-08-21	0.6000	0.6000	0.5500	0.5500	-3.509%	7	745	-60.000%
2025-08-20	0.5700	0.5700	0.5700	0.5700	+1.786%	1	740	-61.404%
2025-08-19	0.5600	0.5600	0.5600	0.5600	+21.739%	1	739	-60.714%
2025-08-13	0.4600	0.4600	0.4600	0.4600	-6.122%	1	740	-52.174%
2025-08-12	0.5000	0.5000	0.4900	0.4900	+2.083%	21	741	-55.102%
2025-08-11	0.5000	0.5000	0.4800	0.4800	-4.000%	2	741	-54.167%
2025-08-08	0.5000	0.5000	0.5000	0.5000	-12.281%	6	742	-56.000%
2025-08-06	0.5700	0.5900	0.5700	0.5700	-1.724%	26	741	-61.404%
2025-08-01	0.5800	0.5800	0.5800	0.5800	+13.725%	6	721	-62.069%
2025-07-30	0.5100	0.5100	0.5100	0.5100	-3.774%	2	721	-56.863%
2025-07-28	0.5300	0.5300	0.5300	0.5300	+1.923%	1	721	-58.491%
2025-07-25	0.5200	0.5200	0.5200	0.5200	-10.345%	3	721	-57.692%
2025-07-24	0.5400	0.5900	0.5400	0.5800	-6.452%	4	718	-62.069%
2025-07-22	0.6400	0.6400	0.6200	0.6200	-1.587%	6	715	-64.516%
2025-07-18	0.6300	0.6300	0.6300	0.6300	+5.000%	1	709	-65.079%
2025-07-10	0.6100	0.6200	0.6000	0.6000	-15.493%	3	708	-63.333%
2025-07-08	0.7100	0.7100	0.7100	0.7100	-1.389%	1	708	-69.014%
2025-07-03	0.7200	0.7200	0.7200	0.7200	-7.692%	1	708	-69.444%
2025-07-01	0.7800	0.7800	0.7800	0.7800	+6.849%	3	708	-71.795%
2025-06-30	0.7300	0.7300	0.7300	0.7300	-2.667%	3	707	-69.863%
2025-06-27	0.7500	0.7500	0.7500	0.7500	-7.407%	2	705	-70.667%
2025-06-26	0.8100	0.8100	0.8100	0.8100	+2.532%	3	703	-72.840%
2025-06-25	0.8000	0.8000	0.7900	0.7900	-4.819%	2	700	-72.152%
2025-06-24	0.8600	0.8600	0.8300	0.8300	+9.211%	2	701	-73.494%
2025-06-20	0.7600	0.7600	0.7600	0.7600	-13.636%	2	700	-71.053%
2025-06-17	0.8800	0.8800	0.8800	0.8800	-2.222%	3	701	-75.000%
2025-06-16	0.9200	0.9200	0.9000	0.9000	-8.163%	3	701	-75.556%
2025-06-10	0.9900	0.9900	0.9800	0.9800	-3.922%	2	701	-77.551%
2025-06-09	0.9800	1.0200	0.9800	1.0200	-1.923%	2	700	-78.431%
2025-06-05	1.0400	1.0400	1.0400	1.0400	-16.129%	1	699	-78.846%
2025-05-29	1.2400	1.2400	1.2400	1.2400	+6.897%	1	698	-82.258%
2025-05-21	1.1600	1.1600	1.1600	1.1600	+7.407%	1	697	-81.034%
2025-05-15	1.0800	1.0800	1.0800	1.0800	+5.882%	1	696	-79.630%
2025-05-14	1.0400	1.0400	1.0200	1.0200	-28.671%	3	695	-78.431%
2025-05-07	1.4300	1.4300	1.4300	1.4300	-6.536%	1	694	-84.615%
2025-05-05	1.5300	1.5300	1.5300	1.5300	-2.548%	2	693	-85.621%
2025-05-01	1.5700	1.5700	1.5700	1.5700	-5.422%	5	694	-85.987%
2025-04-30	1.6600	1.6600	1.6600	1.6600	-1.775%	2	694	-86.747%
2025-04-25	1.7000	1.7000	1.6900	1.6900	-13.776%	14	694	-86.982%
2025-04-23	1.9000	1.9600	1.9000	1.9600	-10.502%	8	694	-88.776%
2025-04-22	2.1900	2.1900	2.1900	2.1900	0.000%	1	689	-89.954%
2025-04-17	2.1900	2.1900	2.1900	2.1900	-4.783%	1	688	-89.954%
2025-04-16	2.2000	2.3000	2.2000	2.3000	+15.000%	10	688	-90.435%
2025-04-14	2.0000	2.0000	2.0000	2.0000	-14.894%	10	686	-89.000%
2025-04-10	2.3000	2.3500	2.3000	2.3500	-13.603%	30	676	-90.638%
2025-04-08	1.8500	2.7200	1.7100	2.7200	+27.103%	650	649	-91.912%
2025-04-07	2.1400	2.1400	2.1400	2.1400	+5.941%	1	4	-89.720%
2025-04-04	1.7500	2.0400	1.7500	2.0200	+49.630%	6	4	-89.109%
2025-04-03	1.3500	1.3500	1.3500	1.3500	+25.000%	4	3	-83.704%
2025-03-18	1.2900	1.2900	1.0800	1.0800	0.000%	2	1	-79.630%