Dark

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

EOD

Sep 3, 2026

27.37-3.115%(-0.88)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	29.0000	29.0000	26.9000	27.3700	-3.115%	18	2,549	0.000%
2026-09-02	28.2500	28.6000	28.0000	28.2500	-0.071%	89	2,552	-3.115%
2026-09-01	29.3000	29.5100	28.2700	28.2700	+1.691%	153	2,550	-3.184%
2026-08-31	28.0800	28.6000	27.8000	27.8000	-3.506%	11	2,540	-1.547%
2026-08-28	30.0000	30.0000	28.8100	28.8100	-4.444%	4	2,538	-4.998%
2026-08-27	29.0800	30.7000	29.0800	30.1500	+3.183%	14	2,535	-9.221%
2026-08-26	30.8500	30.8500	28.8500	29.2200	-4.666%	5	2,529	-6.331%
2026-08-25	30.5200	31.0500	30.5200	30.6500	-13.296%	11	2,528	-10.701%
2026-08-24	35.3500	35.3500	35.3500	35.3500	+3.879%	1	2,531	-22.574%
2026-08-20	33.8500	34.5600	33.8500	34.0300	+3.592%	1,513	2,532	-19.571%
2026-08-19	32.8500	32.8500	32.8500	32.8500	-4.088%	3	1,045	-16.682%
2026-08-18	34.0000	34.3500	34.0000	34.2500	+10.306%	273	1,043	-20.088%
2026-08-17	31.0800	31.0800	31.0500	31.0500	-4.019%	500	814	-11.852%
2026-08-14	33.5800	33.7900	32.3500	32.3500	-5.713%	17	596	-15.394%
2026-08-13	34.2000	34.6000	34.2000	34.3100	-0.262%	4	587	-20.227%
2026-08-12	33.9000	34.4000	33.8000	34.4000	-6.598%	65	583	-20.436%
2026-08-11	37.1500	37.1500	36.8300	36.8300	-2.951%	12	557	-25.686%
2026-08-10	38.5500	38.5500	37.9500	37.9500	-7.213%	2	548	-27.879%
2026-08-06	41.3500	41.5100	40.9000	40.9000	-6.514%	8	548	-33.081%
2026-08-05	42.3500	43.7500	42.3500	43.7500	+10.257%	2	546	-37.440%
2026-08-04	39.7500	39.9200	39.6800	39.6800	-6.854%	21	547	-31.023%
2026-07-31	42.6000	42.6000	42.6000	42.6000	-3.401%	1	549	-35.751%
2026-07-30	47.8000	47.8000	43.7000	44.1000	-18.859%	97	550	-37.937%
2026-07-29	54.3500	54.3500	54.3500	54.3500	+5.227%	2	546	-49.641%
2026-07-28	52.5000	52.5000	51.3300	51.6500	+6.715%	5	546	-47.009%
2026-07-27	46.2000	49.4600	46.2000	48.4000	+9.552%	15	547	-43.450%
2026-07-24	44.2000	44.2200	44.1800	44.1800	+3.709%	5	542	-38.049%
2026-07-23	42.4000	42.6000	42.4000	42.6000	+1.068%	6	539	-35.751%
2026-07-22	42.1500	42.1500	42.1500	42.1500	-7.667%	1	539	-35.065%
2026-07-21	45.6500	45.6500	45.6500	45.6500	-8.846%	2	540	-40.044%
2026-07-17	53.8000	53.8000	50.0800	50.0800	+4.116%	2	540	-45.347%
2026-07-16	48.1000	48.1000	48.1000	48.1000	+14.524%	1	539	-43.098%
2026-07-14	42.7500	42.7500	42.0000	42.0000	-5.935%	3	538	-34.833%
2026-07-13	44.0500	44.6500	43.3400	44.6500	+1.941%	14	536	-38.701%
2026-07-10	43.8000	43.8000	43.8000	43.8000	-0.927%	1	530	-37.511%
2026-07-09	44.2100	44.2100	44.2100	44.2100	-9.406%	1	530	-38.091%
2026-07-08	50.0400	50.0400	48.8000	48.8000	-0.611%	2	529	-43.914%
2026-07-07	47.0000	49.1000	47.0000	49.1000	+10.586%	14	528	-44.257%
2026-07-06	43.6200	44.4200	42.2800	44.4000	-7.500%	17	516	-38.356%
2026-07-02	46.4000	48.0000	46.4000	48.0000	+12.650%	5	510	-42.979%
2026-07-01	42.6100	42.6100	42.6100	42.6100	+5.470%	5	510	-35.766%
2026-06-30	43.0700	43.0700	40.4000	40.4000	-7.868%	2	505	-32.252%
2026-06-29	47.7200	47.7200	43.8500	43.8500	-5.800%	15	505	-37.583%
2026-06-26	46.6500	47.2000	46.5500	46.5500	-2.513%	4	505	-41.203%
2026-06-24	47.7500	47.7500	47.7500	47.7500	-0.521%	1	504	-42.681%
2026-06-23	48.0000	48.0000	48.0000	48.0000	+5.332%	1	504	-42.979%
2026-06-22	44.0200	45.5700	44.0200	45.5700	-2.857%	2	505	-39.939%
2026-06-18	46.7800	47.0000	46.7800	46.9100	-1.821%	10	509	-41.654%
2026-06-17	48.7500	48.7500	47.7800	47.7800	-0.665%	3	509	-42.717%
2026-06-16	46.6400	48.1000	46.6400	48.1000	+3.575%	509	507	-43.098%
2026-06-15	45.8500	46.4400	45.8500	46.4400	-7.416%	9	507	-41.064%
2026-06-12	50.1600	50.1600	50.1600	50.1600	-11.737%	3	507	-45.435%
2026-06-10	54.5000	56.8300	53.0000	56.8300	-0.123%	14	507	-51.839%
2026-06-09	50.8700	56.9000	50.8700	56.9000	+9.192%	4	508	-51.898%
2026-06-08	52.3500	52.3500	50.7000	52.1100	-3.500%	16	507	-47.476%
2026-06-05	52.5000	54.0000	52.5000	54.0000	+15.237%	2	505	-49.315%
2026-06-04	47.8000	47.8000	46.8600	46.8600	+3.444%	2	504	-41.592%
2026-06-03	45.3000	45.3000	45.3000	45.3000	-6.114%	1	505	-39.581%
2026-06-02	46.6000	48.2500	46.6000	48.2500	+2.398%	11	504	-43.275%
2026-05-28	46.9500	47.1200	46.9500	47.1200	-5.305%	12	497	-41.914%
2026-05-27	48.8700	50.0600	48.8700	49.7600	-2.431%	30	490	-44.996%
2026-05-26	51.3600	51.3600	48.6900	51.0000	+0.295%	11	473	-46.333%
2026-05-22	48.2600	50.8500	48.2600	50.8500	-6.285%	3	469	-46.175%
2026-05-21	54.4900	54.5500	54.2600	54.2600	-0.841%	18	469	-49.558%
2026-05-20	54.7200	54.7200	54.7200	54.7200	-2.390%	1	469	-49.982%
2026-05-18	56.0600	56.0600	56.0600	56.0600	+6.578%	1	470	-51.177%
2026-05-15	54.5200	54.5200	52.6000	52.6000	+0.670%	59	470	-47.966%
2026-05-14	52.4500	52.4500	51.7300	52.2500	-4.392%	13	456	-47.617%
2026-05-12	54.5900	54.6500	54.5900	54.6500	+8.476%	11	456	-49.918%
2026-05-11	50.5000	50.9000	50.0800	50.3800	-1.312%	18	456	-45.673%
2026-05-08	52.3300	53.7000	51.0500	51.0500	-8.839%	21	448	-46.386%
2026-05-07	53.6000	56.0000	53.6000	56.0000	+4.732%	4	452	-51.125%
2026-05-06	52.2500	55.5200	52.2500	53.4700	-18.366%	42	451	-48.812%
2026-05-05	66.5600	66.5600	64.2900	65.5000	-3.676%	69	440	-58.214%
2026-05-04	67.2500	68.8300	67.0000	68.0000	+4.215%	53	439	-59.750%
2026-05-01	66.4000	67.1500	64.6600	65.2500	-2.218%	61	454	-58.054%
2026-04-30	67.9000	68.5000	66.7300	66.7300	-3.930%	34	454	-58.984%
2026-04-29	70.4000	71.1000	69.4600	69.4600	-3.528%	35	452	-60.596%
2026-04-28	72.7000	73.3700	72.0000	72.0000	+1.839%	8	440	-61.986%
2026-04-27	70.6200	71.3000	69.8900	70.7000	+3.742%	95	436	-61.287%
2026-04-24	69.2000	70.7000	68.1500	68.1500	-13.295%	37	450	-59.839%
2026-04-23	77.9100	78.6000	77.9100	78.6000	-1.281%	12	429	-65.178%
2026-04-22	81.9100	81.9100	79.6200	79.6200	-5.361%	36	438	-65.624%
2026-04-21	84.1300	84.1300	84.1300	84.1300	-1.372%	10	415	-67.467%
2026-04-17	85.0500	85.6500	84.3600	85.3000	+0.412%	137	415	-67.913%
2026-04-16	87.1000	87.3600	84.9500	84.9500	-7.108%	119	390	-67.781%
2026-04-15	92.2000	93.9100	91.4500	91.4500	-1.402%	176	361	-70.071%
2026-04-14	95.8500	95.8500	92.7000	92.7500	-3.936%	239	332	-70.491%
2026-04-13	96.9500	97.7500	96.4000	96.5500	-1.630%	93	170	-71.652%
2026-04-10	97.9500	98.2000	97.8500	98.1500	-18.473%	11	180	-72.114%
2026-03-10	120.3500	120.3900	120.3500	120.3900	-0.496%	2	185	-77.266%
2026-02-20	120.9900	120.9900	120.9900	120.9900	-4.318%	1	185	-77.378%
2026-02-05	126.4500	126.4500	126.4500	126.4500	+1.976%	16	185	-78.355%
2026-02-04	124.0000	124.0000	124.0000	124.0000	+23.629%	1	185	-77.927%
2026-02-02	99.8500	100.3000	99.8500	100.3000	-2.904%	4	186	-72.712%
2026-01-30	102.0500	103.3000	101.9500	103.3000	+3.197%	15	186	-73.504%
2026-01-29	100.0500	100.1500	100.0000	100.1000	+1.132%	4	185	-72.657%
2026-01-28	99.0000	99.1500	98.9000	98.9800	-0.020%	10	183	-72.348%
2026-01-27	98.3000	99.1500	98.3000	99.0000	0.000%	27	183	-72.354%
2026-01-26	98.2000	99.1000	97.8000	99.0000	+3.233%	80	182	-72.354%
2026-01-23	96.0000	96.0500	95.8000	95.9000	-16.208%	6	180	-71.460%
2025-12-19	114.4500	114.4500	114.4500	114.4500	-4.744%	1	179	-76.086%
2025-12-18	119.3000	120.2500	119.3000	120.1500	-1.152%	5	179	-77.220%
2025-12-17	121.5500	121.5500	121.5500	121.5500	+3.008%	1	178	-77.483%
2025-12-16	118.0000	118.0000	118.0000	118.0000	+1.988%	1	178	-76.805%
2025-12-15	115.5500	115.7000	115.3500	115.7000	-0.857%	5	177	-76.344%
2025-12-12	116.3000	116.8000	116.2500	116.7000	+4.570%	8	174	-76.547%
2025-12-10	112.4000	112.6000	111.6000	111.6000	-2.105%	6	177	-75.475%
2025-12-03	114.5000	114.8000	114.0000	114.0000	-0.913%	5	176	-75.991%
2025-12-02	114.2500	115.2500	114.0000	115.0500	+2.267%	11	179	-76.210%
2025-12-01	112.5500	113.0500	112.5000	112.5000	-9.069%	4	179	-75.671%
2025-11-25	127.5500	127.5500	123.7200	123.7200	+6.417%	3	179	-77.877%
2025-11-24	116.2600	116.2600	116.2600	116.2600	-5.748%	5	178	-76.458%
2025-11-21	123.3500	123.3500	123.3500	123.3500	+0.530%	1	183	-77.811%
2025-11-20	122.7000	122.7000	122.7000	122.7000	+10.750%	2	184	-77.694%
2025-11-18	110.2600	110.7900	110.2600	110.7900	+3.785%	6	182	-75.296%
2025-11-17	104.0000	106.8000	104.0000	106.7500	+4.657%	18	176	-74.361%
2025-11-14	102.0000	102.0000	102.0000	102.0000	-0.971%	1	174	-73.167%
2025-11-13	99.9000	103.7000	99.9000	103.0000	+3.518%	8	174	-73.427%
2025-11-12	98.2500	99.5000	98.2500	99.5000	-6.176%	6	172	-72.492%
2025-11-11	106.0500	106.0500	105.6000	106.0500	-5.228%	7	171	-74.191%
2025-11-07	112.8000	113.0500	111.8000	111.9000	+4.238%	4	170	-75.541%
2025-11-06	108.2500	108.2500	107.3500	107.3500	+6.805%	4	170	-74.504%
2025-11-04	100.2000	100.5700	100.0900	100.5100	+0.259%	148	170	-72.769%
2025-11-03	100.2500	100.2500	100.2500	100.2500	+4.919%	1	96	-72.698%
2025-10-29	95.9700	98.0000	95.5000	95.5500	-1.950%	21	96	-71.355%
2025-10-28	96.4100	97.4500	96.2500	97.4500	-0.307%	9	92	-71.914%
2025-10-27	98.2000	99.0000	97.7500	97.7500	-0.812%	33	82	-72.000%
2025-10-24	98.5500	98.5500	98.5500	98.5500	-6.277%	7	82	-72.227%
2025-10-23	105.1500	105.1500	105.1500	105.1500	-2.350%	1	75	-73.971%
2025-10-22	109.4500	109.4500	107.6800	107.6800	+5.724%	11	74	-74.582%
2025-10-20	101.8000	101.9300	101.8000	101.8500	-3.915%	53	82	-73.127%
2025-10-17	107.1700	107.1700	106.0000	106.0000	+1.972%	51	83	-74.179%
2025-10-15	104.6300	104.8400	103.9500	103.9500	-0.106%	8	37	-73.670%
2025-10-09	103.2200	104.0600	103.2200	104.0600	-0.230%	3	36	-73.698%
2025-10-08	109.0000	109.0000	104.0200	104.3000	-27.408%	10	37	-73.758%
2025-09-19	143.6800	143.6800	143.6800	143.6800	-4.690%	25	38	-80.951%
2025-09-18	151.3000	151.3000	150.7500	150.7500	+6.162%	3	13	-81.844%
2025-09-04	142.0000	142.0000	142.0000	142.0000	+1.140%	1	14	-80.725%
2025-08-29	140.4000	140.4000	140.4000	140.4000	+0.465%	1	14	-80.506%
2025-08-20	139.6500	139.7500	139.6500	139.7500	+6.712%	2	14	-80.415%
2025-08-18	130.9600	130.9600	130.9600	130.9600	+0.894%	1	12	-79.100%
2025-08-11	131.3800	131.3800	129.8000	129.8000	+2.269%	2	13	-78.914%
2025-07-29	126.9200	126.9200	126.9200	126.9200	-11.183%	10	11	-78.435%
2025-07-17	142.9000	142.9000	142.9000	142.9000	0.000%	1	1	-80.847%