Dark

AMD20271217P320
AMD Dec 17 2027 320.00 Put (AMD271217P00320000)
option OPRA

EOD

Sep 3, 2026

33.71-2.881%(-1.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	33.9700	33.9900	33.4600	33.7100	-2.881%	7	2,639	0.000%
2026-09-02	34.7100	34.7100	34.7100	34.7100	-0.857%	1	2,634	-2.881%
2026-09-01	36.4000	36.4000	35.0100	35.0100	-3.421%	43	2,633	-3.713%
2026-08-27	36.7100	36.7100	36.2500	36.2500	+3.129%	2	2,619	-7.007%
2026-08-26	35.9700	35.9700	35.1500	35.1500	-4.406%	6	2,619	-4.097%
2026-08-25	36.7500	36.7700	36.7500	36.7700	-6.366%	4	2,619	-8.322%
2026-08-21	40.4300	40.4300	39.2700	39.2700	-4.453%	2	2,617	-14.158%
2026-08-20	40.5000	41.1000	40.5000	41.1000	-1.862%	2	2,619	-17.981%
2026-08-19	41.2500	42.5000	41.2500	41.8800	+3.740%	504	2,619	-19.508%
2026-08-18	41.9000	41.9000	40.3700	40.3700	+6.940%	9	2,116	-16.497%
2026-08-17	36.9400	37.9900	36.9400	37.7500	-9.581%	2,002	2,112	-10.702%
2026-08-12	41.7500	41.7500	41.7500	41.7500	-3.401%	28	194	-19.257%
2026-08-11	43.2500	43.2500	43.2200	43.2200	-4.592%	4	194	-22.004%
2026-08-10	45.3000	45.3000	45.3000	45.3000	-12.801%	28	193	-25.585%
2026-08-03	51.9500	51.9500	51.9500	51.9500	+1.485%	1	170	-35.111%
2026-07-31	50.2700	51.1900	50.2300	51.1900	+0.020%	100	170	-34.147%
2026-07-30	53.3000	53.3400	51.0500	51.1800	-20.031%	14	222	-34.134%
2026-07-29	64.0000	64.0000	64.0000	64.0000	+3.176%	1	211	-47.328%
2026-07-28	62.0200	62.0300	62.0200	62.0300	+7.916%	2	211	-45.655%
2026-07-27	57.3300	57.4800	57.3300	57.4800	-1.744%	2	210	-41.354%
2026-07-17	58.5000	58.5000	58.5000	58.5000	+15.044%	2	211	-42.376%
2026-07-13	51.0500	51.0500	50.8500	50.8500	-1.834%	18	211	-33.707%
2026-07-09	51.8500	51.8500	51.8000	51.8000	-9.377%	2	211	-34.923%
2026-07-07	56.6300	57.1600	56.6300	57.1600	+11.315%	2	212	-41.025%
2026-07-06	50.5600	51.3500	50.5600	51.3500	-1.440%	6	213	-34.352%
2026-06-22	52.0700	52.1000	52.0700	52.1000	-8.064%	2	215	-35.298%
2026-06-17	56.4500	56.6800	56.3900	56.6700	-5.075%	8	216	-40.515%
2026-06-12	59.7000	59.7000	59.7000	59.7000	-3.710%	1	219	-43.534%
2026-06-05	59.2700	62.0000	58.8300	62.0000	+11.111%	3	218	-45.629%
2026-06-04	55.8000	55.8000	55.8000	55.8000	+4.966%	1	219	-39.588%
2026-06-03	54.0000	54.8400	52.9000	53.1600	-2.297%	23	219	-36.588%
2026-06-02	54.4100	54.4100	54.4100	54.4100	-2.351%	1	218	-38.044%
2026-06-01	55.7200	55.7200	55.7200	55.7200	-2.331%	1	218	-39.501%
2026-05-27	57.0500	57.0500	57.0500	57.0500	-0.903%	12	218	-40.911%
2026-05-26	58.3500	58.3500	57.5700	57.5700	-4.843%	2	214	-41.445%
2026-05-13	62.0000	62.0000	60.5000	60.5000	-0.017%	158	214	-44.281%
2026-05-12	60.5100	60.5100	60.5100	60.5100	-1.450%	3	139	-44.290%
2026-05-08	61.4000	61.4000	61.4000	61.4000	-3.611%	2	139	-45.098%
2026-05-06	63.3500	64.9200	60.8300	63.7000	-16.393%	38	139	-47.080%
2026-05-05	76.1900	76.1900	76.1900	76.1900	-4.881%	1	126	-55.755%
2026-05-04	78.1500	80.1000	78.1500	80.1000	+6.375%	2	127	-57.915%
2026-05-01	76.2900	76.2900	75.3000	75.3000	-4.345%	4	126	-55.232%
2026-04-30	79.6200	79.6200	78.7200	78.7200	-2.947%	3	126	-57.177%
2026-04-29	81.9300	82.1000	80.4500	81.1100	-4.745%	9	126	-58.439%
2026-04-28	83.9100	85.1500	83.8500	85.1500	+3.627%	7	130	-60.411%
2026-04-27	81.8000	82.1700	81.8000	82.1700	+3.463%	4	132	-58.975%
2026-04-24	80.7100	81.3300	79.4200	79.4200	-12.427%	3	129	-57.555%
2026-04-23	91.0000	91.0000	90.6500	90.6900	-2.115%	5	128	-62.829%
2026-04-22	92.9000	92.9700	92.5000	92.6500	-5.023%	80	128	-63.616%
2026-04-17	97.5900	97.5900	97.5500	97.5500	-3.673%	5	65	-65.443%
2026-04-16	101.0300	101.2700	101.0300	101.2700	-9.183%	2	69	-66.713%
2026-04-10	111.5100	111.5100	111.5100	111.5100	-4.036%	8	67	-69.770%
2026-04-09	116.2500	116.2500	116.2000	116.2000	-13.503%	2	59	-70.990%
2026-02-04	134.3400	134.3400	134.3400	134.3400	+14.968%	8	59	-74.907%
2026-01-30	116.8500	116.8500	116.8500	116.8500	+2.097%	1	67	-71.151%
2026-01-29	114.4500	114.4500	114.4500	114.4500	+1.887%	8	68	-70.546%
2026-01-27	112.3300	112.3300	112.3300	112.3300	-12.624%	10	60	-69.990%
2025-12-05	128.5100	128.5600	128.5100	128.5600	-11.338%	2	50	-73.779%
2025-11-21	145.0000	145.0000	144.9500	145.0000	+12.056%	39	50	-76.752%
2025-11-20	129.4000	129.4000	129.4000	129.4000	+14.331%	2	55	-73.949%
2025-11-12	113.1800	113.1800	113.1800	113.1800	-6.963%	1	57	-70.216%
2025-11-06	121.7000	121.7000	121.6500	121.6500	+2.055%	2	56	-72.289%
2025-10-15	119.6500	119.7500	119.2000	119.2000	-4.026%	15	56	-71.720%
2025-10-13	124.2000	124.2000	124.2000	124.2000	-1.272%	5	41	-72.858%
2025-10-10	124.7000	125.8000	124.7000	125.8000	-1.488%	40	41	-73.203%
2025-10-06	119.4400	127.7000	119.4400	127.7000	-17.613%	4	47	-73.602%
2025-10-02	155.0000	155.0000	155.0000	155.0000	-3.953%	20	47	-78.252%
2025-09-15	161.3800	161.3800	161.3800	161.3800	+1.913%	2	27	-79.111%
2025-08-25	158.3500	158.3500	158.3500	158.3500	+5.111%	4	27	-78.712%
2025-07-28	151.3000	151.3000	150.6500	150.6500	-3.337%	20	29	-77.624%
2025-07-25	155.8500	155.8500	155.8500	155.8500	-3.078%	5	9	-78.370%
2025-07-24	160.8000	160.8000	160.8000	160.8000	-0.900%	1	5	-79.036%
2025-07-21	162.2600	162.2600	162.2600	162.2600	+0.160%	4	5	-79.225%
2025-07-17	162.0000	162.0000	162.0000	162.0000	0.000%	1	1	-79.191%