Dark

AMD20271217P350
AMD Dec 17 2027 350.00 Put (AMD271217P00350000)
option OPRA

EOD

Sep 3, 2026

44.62-3.940%(-1.83)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	46.6500	46.7500	44.6200	44.6200	-3.940%	6	534	0.000%
2026-09-01	46.4500	46.4500	46.4500	46.4500	+2.539%	50	530	-3.940%
2026-08-31	46.6800	46.6800	45.3000	45.3000	-3.412%	7	533	-1.501%
2026-08-28	46.6200	46.9000	46.6200	46.9000	-2.434%	2	530	-4.861%
2026-08-27	48.1400	48.1400	47.6700	48.0700	+3.823%	18	529	-7.177%
2026-08-26	46.3000	46.3000	46.3000	46.3000	-3.922%	1	519	-3.629%
2026-08-25	48.5000	49.2400	47.9300	48.1900	-7.982%	22	520	-7.408%
2026-08-24	52.3700	52.3700	52.3700	52.3700	+0.712%	1	504	-14.799%
2026-08-21	52.0000	52.0000	52.0000	52.0000	+2.564%	1	503	-14.192%
2026-08-20	50.7000	50.7000	50.7000	50.7000	-5.410%	12	491	-11.992%
2026-08-19	53.6000	53.6000	53.6000	53.6000	+1.208%	1	491	-16.754%
2026-08-18	53.2800	53.2800	52.9600	52.9600	+6.710%	8	492	-15.748%
2026-08-17	49.5500	50.2000	49.5500	49.6300	-1.253%	11	490	-10.095%
2026-08-14	51.5000	51.5000	50.2600	50.2600	-4.720%	2	500	-11.222%
2026-08-13	54.1000	54.1000	51.5000	52.7500	+0.361%	296	502	-15.412%
2026-08-12	52.0500	52.5600	52.0500	52.5600	-4.523%	11	566	-15.107%
2026-08-11	55.0300	55.0500	55.0300	55.0500	-7.866%	2	557	-18.946%
2026-08-07	59.7500	59.7500	59.7500	59.7500	-2.049%	2	555	-25.322%
2026-08-06	61.7500	61.7500	60.8500	61.0000	-4.464%	8	557	-26.852%
2026-08-05	63.8500	63.8500	63.8500	63.8500	+1.753%	1	560	-30.117%
2026-07-31	62.5200	62.7600	62.5200	62.7500	-1.584%	52	559	-28.892%
2026-07-30	63.8500	63.8500	63.6400	63.7600	-18.663%	12	577	-30.019%
2026-07-29	77.4000	79.3000	77.4000	78.3900	+6.407%	5	567	-43.079%
2026-07-28	73.6700	73.6700	73.6700	73.6700	+5.168%	1	564	-39.433%
2026-07-27	69.6800	70.9500	69.6500	70.0500	+8.019%	159	565	-36.303%
2026-07-24	64.5000	64.8500	64.5000	64.8500	+2.627%	2	436	-31.195%
2026-07-23	61.9800	63.8000	61.9800	63.1900	-7.074%	4	437	-29.388%
2026-07-20	67.6500	68.0000	67.6500	68.0000	-2.579%	5	435	-34.382%
2026-07-16	71.0700	71.0700	69.8000	69.8000	+7.966%	27	438	-36.074%
2026-07-15	67.0000	67.0000	64.6500	64.6500	+3.192%	27	436	-30.982%
2026-07-09	62.9500	62.9500	62.6500	62.6500	-12.292%	3	434	-28.779%
2026-07-08	71.0000	71.4300	70.7000	71.4300	+2.409%	62	433	-37.533%
2026-07-07	69.7500	69.7500	69.7500	69.7500	+10.979%	1	423	-36.029%
2026-07-06	62.8000	62.8500	62.8000	62.8500	-6.889%	2	423	-29.006%
2026-07-02	67.5000	67.5000	67.5000	67.5000	+13.198%	1	423	-33.896%
2026-07-01	59.7500	59.7500	59.6300	59.6300	+2.580%	4	423	-25.172%
2026-06-30	60.5000	60.5000	58.1200	58.1300	-13.446%	4	423	-23.241%
2026-06-25	68.0700	68.0700	67.0600	67.1600	-1.017%	3	422	-33.562%
2026-06-24	67.8500	67.8500	67.8500	67.8500	+0.638%	10	421	-34.237%
2026-06-23	67.1800	67.6100	67.1800	67.4200	+6.173%	4	429	-33.818%
2026-06-22	65.2000	65.2000	63.5000	63.5000	-4.367%	9	427	-29.732%
2026-06-18	66.4300	66.4300	66.4000	66.4000	-3.080%	2	433	-32.801%
2026-06-16	68.5000	68.5100	68.5000	68.5100	+5.044%	13	433	-34.871%
2026-06-15	65.2200	65.2200	65.2200	65.2200	-6.829%	1	427	-31.585%
2026-06-12	69.2700	70.0000	69.2700	70.0000	-6.417%	2	428	-36.257%
2026-06-11	75.3700	75.3700	74.8000	74.8000	-6.089%	2	428	-40.348%
2026-06-10	76.8900	79.6500	76.8100	79.6500	-3.944%	14	428	-43.980%
2026-06-09	79.8300	83.0000	79.8300	82.9200	+12.893%	80	436	-46.189%
2026-06-08	73.1500	73.4500	71.6000	73.4500	-2.959%	3	434	-39.251%
2026-06-05	76.8300	76.8300	75.6800	75.6900	+7.713%	9	435	-41.049%
2026-06-04	70.2700	70.2700	70.2700	70.2700	+5.400%	1	435	-36.502%
2026-06-03	65.0000	66.6700	65.0000	66.6700	-1.127%	4	436	-33.073%
2026-06-02	67.4500	67.4500	67.4300	67.4300	-3.946%	3	435	-33.828%
2026-06-01	70.0000	70.2000	70.0000	70.2000	+4.340%	9	438	-36.439%
2026-05-29	66.1300	68.0000	66.1300	67.2800	+0.493%	9	437	-33.680%
2026-05-28	69.1100	69.1700	66.7700	66.9500	-4.657%	14	436	-33.353%
2026-05-27	70.7700	71.3300	70.2200	70.2200	-1.099%	8	426	-36.457%
2026-05-26	70.2700	71.0000	70.2700	71.0000	-2.873%	5	428	-37.155%
2026-05-22	69.2600	73.1000	69.2600	73.1000	-4.005%	113	462	-38.960%
2026-05-20	76.2000	76.2000	76.1500	76.1500	-4.334%	9	462	-41.405%
2026-05-18	79.6000	79.6000	79.6000	79.6000	+2.300%	1	462	-43.945%
2026-05-15	77.3000	77.8100	76.0000	77.8100	+3.774%	8	462	-42.655%
2026-05-14	75.6800	75.6800	74.2200	74.9800	-0.027%	26	457	-40.491%
2026-05-12	73.2100	76.4500	73.2100	75.0000	+4.355%	25	415	-40.507%
2026-05-11	70.0000	72.5000	70.0000	71.8700	-3.375%	18	415	-37.916%
2026-05-08	75.9500	75.9500	73.9600	74.3800	-7.315%	8	398	-40.011%
2026-05-07	78.2600	80.2500	77.0000	80.2500	+2.713%	294	393	-44.399%
2026-05-06	75.2000	80.5000	75.2000	78.1300	-15.315%	15	124	-42.890%
2026-05-05	93.8800	93.8800	91.5400	92.2600	-5.665%	5	113	-51.637%
2026-05-04	97.8000	97.8000	97.8000	97.8000	+6.420%	10	111	-54.376%
2026-05-01	93.9500	93.9500	91.9000	91.9000	-3.080%	6	100	-51.447%
2026-04-30	98.2200	98.2200	94.8000	94.8200	-4.367%	3	100	-52.942%
2026-04-29	99.1500	99.1500	99.1500	99.1500	+0.152%	1	98	-54.997%
2026-04-27	97.5000	99.5000	97.5000	99.0000	+2.442%	4	98	-54.929%
2026-04-24	99.3400	99.3400	96.6400	96.6400	-11.969%	24	97	-53.829%
2026-04-23	109.7800	109.7800	109.7800	109.7800	-14.668%	1	74	-59.355%
2026-04-15	128.6500	128.6500	128.6500	128.6500	-13.361%	10	73	-65.317%
2026-03-25	148.9800	148.9800	148.4900	148.4900	-7.194%	2	73	-69.951%
2026-03-24	160.0000	160.0000	160.0000	160.0000	+0.345%	2	74	-72.113%
2026-03-10	159.9000	160.1000	159.4500	159.4500	+2.376%	3	74	-72.016%
2026-02-24	155.7500	155.7500	155.7500	155.7500	+1.255%	1	74	-71.352%
2026-02-10	153.8200	153.8200	153.8200	153.8200	-0.697%	1	75	-70.992%
2026-02-04	154.9000	154.9000	154.9000	154.9000	+14.954%	7	75	-71.194%
2026-01-21	134.7500	134.7500	134.7500	134.7500	-3.956%	10	68	-66.887%
2026-01-15	140.3000	140.3900	140.3000	140.3000	-11.678%	9	73	-68.197%
2025-12-18	158.8500	158.8500	158.8500	158.8500	+0.857%	30	71	-71.911%
2025-12-16	157.5000	157.5000	157.5000	157.5000	-6.528%	1	41	-71.670%
2025-11-21	168.5500	168.5500	168.5000	168.5000	+7.018%	10	40	-73.519%
2025-11-20	156.1000	157.4500	156.1000	157.4500	+17.940%	10	35	-71.661%
2025-10-27	134.2500	134.3800	133.4000	133.5000	-1.440%	12	25	-66.577%
2025-10-24	133.7500	135.4500	133.7500	135.4500	-3.457%	11	25	-67.058%
2025-10-21	140.3500	140.3500	140.3000	140.3000	-3.275%	20	16	-68.197%
2025-10-17	145.0500	145.0500	145.0500	145.0500	+2.054%	1	6	-69.238%
2025-10-09	142.1200	142.1300	142.1200	142.1300	-0.155%	2	7	-68.606%
2025-10-08	146.5800	146.6500	142.1000	142.3500	-8.983%	7	7	-68.655%
2025-10-06	151.8000	156.4000	151.8000	156.4000	-17.415%	5	5	-71.471%
2025-09-25	189.3800	189.3800	189.3800	189.3800	-1.117%	1	1	-76.439%
2025-09-17	191.5200	191.5200	191.5200	191.5200	+12.831%	1	2	-76.702%
2025-08-13	169.7400	169.7400	169.7400	169.7400	-1.998%	2	4	-73.713%
2025-07-30	173.1500	173.2000	173.1500	173.2000	0.000%	3	2	-74.238%