Dark

AMD20271217P300
AMD Dec 17 2027 300.00 Put (AMD271217P00300000)
option OPRA

EOD

Jul 17, 2026

50.08+4.116%(+1.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	53.8000	53.8000	50.0800	50.0800	+4.116%	2	540	0.000%
2026-07-16	48.1000	48.1000	48.1000	48.1000	+14.524%	1	539	+4.116%
2026-07-14	42.7500	42.7500	42.0000	42.0000	-5.935%	3	538	+19.238%
2026-07-13	44.0500	44.6500	43.3400	44.6500	+1.941%	14	536	+12.161%
2026-07-10	43.8000	43.8000	43.8000	43.8000	-0.927%	1	530	+14.338%
2026-07-09	44.2100	44.2100	44.2100	44.2100	-9.406%	1	530	+13.278%
2026-07-08	50.0400	50.0400	48.8000	48.8000	-0.611%	2	529	+2.623%
2026-07-07	47.0000	49.1000	47.0000	49.1000	+10.586%	14	528	+1.996%
2026-07-06	43.6200	44.4200	42.2800	44.4000	-7.500%	17	516	+12.793%
2026-07-02	46.4000	48.0000	46.4000	48.0000	+12.650%	5	510	+4.333%
2026-07-01	42.6100	42.6100	42.6100	42.6100	+5.470%	5	510	+17.531%
2026-06-30	43.0700	43.0700	40.4000	40.4000	-7.868%	2	505	+23.960%
2026-06-29	47.7200	47.7200	43.8500	43.8500	-5.800%	15	505	+14.208%
2026-06-26	46.6500	47.2000	46.5500	46.5500	-2.513%	4	505	+7.583%
2026-06-24	47.7500	47.7500	47.7500	47.7500	-0.521%	1	504	+4.880%
2026-06-23	48.0000	48.0000	48.0000	48.0000	+5.332%	1	504	+4.333%
2026-06-22	44.0200	45.5700	44.0200	45.5700	-2.857%	2	505	+9.897%
2026-06-18	46.7800	47.0000	46.7800	46.9100	-1.821%	10	509	+6.758%
2026-06-17	48.7500	48.7500	47.7800	47.7800	-0.665%	3	509	+4.814%
2026-06-16	46.6400	48.1000	46.6400	48.1000	+3.575%	509	507	+4.116%
2026-06-15	45.8500	46.4400	45.8500	46.4400	-7.416%	9	507	+7.838%
2026-06-12	50.1600	50.1600	50.1600	50.1600	-11.737%	3	507	-0.159%
2026-06-10	54.5000	56.8300	53.0000	56.8300	-0.123%	14	507	-11.878%
2026-06-09	50.8700	56.9000	50.8700	56.9000	+9.192%	4	508	-11.986%
2026-06-08	52.3500	52.3500	50.7000	52.1100	-3.500%	16	507	-3.896%
2026-06-05	52.5000	54.0000	52.5000	54.0000	+15.237%	2	505	-7.259%
2026-06-04	47.8000	47.8000	46.8600	46.8600	+3.444%	2	504	+6.872%
2026-06-03	45.3000	45.3000	45.3000	45.3000	-6.114%	1	505	+10.552%
2026-06-02	46.6000	48.2500	46.6000	48.2500	+2.398%	11	504	+3.793%
2026-05-28	46.9500	47.1200	46.9500	47.1200	-5.305%	12	497	+6.282%
2026-05-27	48.8700	50.0600	48.8700	49.7600	-2.431%	30	490	+0.643%
2026-05-26	51.3600	51.3600	48.6900	51.0000	+0.295%	11	473	-1.804%
2026-05-22	48.2600	50.8500	48.2600	50.8500	-6.285%	3	469	-1.514%
2026-05-21	54.4900	54.5500	54.2600	54.2600	-0.841%	18	469	-7.704%
2026-05-20	54.7200	54.7200	54.7200	54.7200	-2.390%	1	469	-8.480%
2026-05-18	56.0600	56.0600	56.0600	56.0600	+6.578%	1	470	-10.667%
2026-05-15	54.5200	54.5200	52.6000	52.6000	+0.670%	59	470	-4.791%
2026-05-14	52.4500	52.4500	51.7300	52.2500	-4.392%	13	456	-4.153%
2026-05-12	54.5900	54.6500	54.5900	54.6500	+8.476%	11	456	-8.362%
2026-05-11	50.5000	50.9000	50.0800	50.3800	-1.312%	18	456	-0.595%
2026-05-08	52.3300	53.7000	51.0500	51.0500	-8.839%	21	448	-1.900%
2026-05-07	53.6000	56.0000	53.6000	56.0000	+4.732%	4	452	-10.571%
2026-05-06	52.2500	55.5200	52.2500	53.4700	-18.366%	42	451	-6.340%
2026-05-05	66.5600	66.5600	64.2900	65.5000	-3.676%	69	440	-23.542%
2026-05-04	67.2500	68.8300	67.0000	68.0000	+4.215%	53	439	-26.353%
2026-05-01	66.4000	67.1500	64.6600	65.2500	-2.218%	61	454	-23.249%
2026-04-30	67.9000	68.5000	66.7300	66.7300	-3.930%	34	454	-24.951%
2026-04-29	70.4000	71.1000	69.4600	69.4600	-3.528%	35	452	-27.901%
2026-04-28	72.7000	73.3700	72.0000	72.0000	+1.839%	8	440	-30.444%
2026-04-27	70.6200	71.3000	69.8900	70.7000	+3.742%	95	436	-29.165%
2026-04-24	69.2000	70.7000	68.1500	68.1500	-13.295%	37	450	-26.515%
2026-04-23	77.9100	78.6000	77.9100	78.6000	-1.281%	12	429	-36.285%
2026-04-22	81.9100	81.9100	79.6200	79.6200	-5.361%	36	438	-37.101%
2026-04-21	84.1300	84.1300	84.1300	84.1300	-1.372%	10	415	-40.473%
2026-04-17	85.0500	85.6500	84.3600	85.3000	+0.412%	137	415	-41.290%
2026-04-16	87.1000	87.3600	84.9500	84.9500	-7.108%	119	390	-41.048%
2026-04-15	92.2000	93.9100	91.4500	91.4500	-1.402%	176	361	-45.238%
2026-04-14	95.8500	95.8500	92.7000	92.7500	-3.936%	239	332	-46.005%
2026-04-13	96.9500	97.7500	96.4000	96.5500	-1.630%	93	170	-48.131%
2026-04-10	97.9500	98.2000	97.8500	98.1500	-18.473%	11	180	-48.976%
2026-03-10	120.3500	120.3900	120.3500	120.3900	-0.496%	2	185	-58.402%
2026-02-20	120.9900	120.9900	120.9900	120.9900	-4.318%	1	185	-58.608%
2026-02-05	126.4500	126.4500	126.4500	126.4500	+1.976%	16	185	-60.395%
2026-02-04	124.0000	124.0000	124.0000	124.0000	+23.629%	1	185	-59.613%
2026-02-02	99.8500	100.3000	99.8500	100.3000	-2.904%	4	186	-50.070%
2026-01-30	102.0500	103.3000	101.9500	103.3000	+3.197%	15	186	-51.520%
2026-01-29	100.0500	100.1500	100.0000	100.1000	+1.132%	4	185	-49.970%
2026-01-28	99.0000	99.1500	98.9000	98.9800	-0.020%	10	183	-49.404%
2026-01-27	98.3000	99.1500	98.3000	99.0000	0.000%	27	183	-49.414%
2026-01-26	98.2000	99.1000	97.8000	99.0000	+3.233%	80	182	-49.414%
2026-01-23	96.0000	96.0500	95.8000	95.9000	-16.208%	6	180	-47.779%
2025-12-19	114.4500	114.4500	114.4500	114.4500	-4.744%	1	179	-56.243%
2025-12-18	119.3000	120.2500	119.3000	120.1500	-1.152%	5	179	-58.319%
2025-12-17	121.5500	121.5500	121.5500	121.5500	+3.008%	1	178	-58.799%
2025-12-16	118.0000	118.0000	118.0000	118.0000	+1.988%	1	178	-57.559%
2025-12-15	115.5500	115.7000	115.3500	115.7000	-0.857%	5	177	-56.716%
2025-12-12	116.3000	116.8000	116.2500	116.7000	+4.570%	8	174	-57.087%
2025-12-10	112.4000	112.6000	111.6000	111.6000	-2.105%	6	177	-55.125%
2025-12-03	114.5000	114.8000	114.0000	114.0000	-0.913%	5	176	-56.070%
2025-12-02	114.2500	115.2500	114.0000	115.0500	+2.267%	11	179	-56.471%
2025-12-01	112.5500	113.0500	112.5000	112.5000	-9.069%	4	179	-55.484%
2025-11-25	127.5500	127.5500	123.7200	123.7200	+6.417%	3	179	-59.522%
2025-11-24	116.2600	116.2600	116.2600	116.2600	-5.748%	5	178	-56.924%
2025-11-21	123.3500	123.3500	123.3500	123.3500	+0.530%	1	183	-59.400%
2025-11-20	122.7000	122.7000	122.7000	122.7000	+10.750%	2	184	-59.185%
2025-11-18	110.2600	110.7900	110.2600	110.7900	+3.785%	6	182	-54.797%
2025-11-17	104.0000	106.8000	104.0000	106.7500	+4.657%	18	176	-53.087%
2025-11-14	102.0000	102.0000	102.0000	102.0000	-0.971%	1	174	-50.902%
2025-11-13	99.9000	103.7000	99.9000	103.0000	+3.518%	8	174	-51.379%
2025-11-12	98.2500	99.5000	98.2500	99.5000	-6.176%	6	172	-49.668%
2025-11-11	106.0500	106.0500	105.6000	106.0500	-5.228%	7	171	-52.777%
2025-11-07	112.8000	113.0500	111.8000	111.9000	+4.238%	4	170	-55.246%
2025-11-06	108.2500	108.2500	107.3500	107.3500	+6.805%	4	170	-53.349%
2025-11-04	100.2000	100.5700	100.0900	100.5100	+0.259%	148	170	-50.174%
2025-11-03	100.2500	100.2500	100.2500	100.2500	+4.919%	1	96	-50.045%
2025-10-29	95.9700	98.0000	95.5000	95.5500	-1.950%	21	96	-47.588%
2025-10-28	96.4100	97.4500	96.2500	97.4500	-0.307%	9	92	-48.610%
2025-10-27	98.2000	99.0000	97.7500	97.7500	-0.812%	33	82	-48.767%
2025-10-24	98.5500	98.5500	98.5500	98.5500	-6.277%	7	82	-49.183%
2025-10-23	105.1500	105.1500	105.1500	105.1500	-2.350%	1	75	-52.373%
2025-10-22	109.4500	109.4500	107.6800	107.6800	+5.724%	11	74	-53.492%
2025-10-20	101.8000	101.9300	101.8000	101.8500	-3.915%	53	82	-50.830%
2025-10-17	107.1700	107.1700	106.0000	106.0000	+1.972%	51	83	-52.755%
2025-10-15	104.6300	104.8400	103.9500	103.9500	-0.106%	8	37	-51.823%
2025-10-09	103.2200	104.0600	103.2200	104.0600	-0.230%	3	36	-51.874%
2025-10-08	109.0000	109.0000	104.0200	104.3000	-27.408%	10	37	-51.985%
2025-09-19	143.6800	143.6800	143.6800	143.6800	-4.690%	25	38	-65.145%
2025-09-18	151.3000	151.3000	150.7500	150.7500	+6.162%	3	13	-66.779%
2025-09-04	142.0000	142.0000	142.0000	142.0000	+1.140%	1	14	-64.732%
2025-08-29	140.4000	140.4000	140.4000	140.4000	+0.465%	1	14	-64.330%
2025-08-20	139.6500	139.7500	139.6500	139.7500	+6.712%	2	14	-64.165%
2025-08-18	130.9600	130.9600	130.9600	130.9600	+0.894%	1	12	-61.759%
2025-08-11	131.3800	131.3800	129.8000	129.8000	+2.269%	2	13	-61.418%
2025-07-29	126.9200	126.9200	126.9200	126.9200	-11.183%	10	11	-60.542%
2025-07-17	142.9000	142.9000	142.9000	142.9000	0.000%	1	1	-64.955%