Dark

AMD20271217P40
AMD Dec 17 2027 40.00 Put (AMD271217P00040000)
option OPRA

EOD

Sep 1, 2026

0.2300-14.815%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.2300	0.2300	0.2300	0.2300	-14.815%	3	486	0.000%
2026-08-31	0.2700	0.2700	0.2700	0.2700	+3.846%	3	489	-14.815%
2026-08-25	0.3000	0.3000	0.2300	0.2600	-13.333%	3	486	-11.538%
2026-08-24	0.3000	0.3000	0.3000	0.3000	-25.000%	2	486	-23.333%
2026-08-13	0.4500	0.4500	0.4000	0.4000	-16.667%	11	486	-42.500%
2026-08-12	0.4400	0.5100	0.4200	0.4800	-36.842%	68	492	-52.083%
2026-07-27	0.7600	0.7600	0.7600	0.7600	-1.299%	1	479	-69.737%
2026-07-23	0.7700	0.7700	0.7700	0.7700	-3.750%	1	479	-70.130%
2026-07-22	0.8100	0.8100	0.8000	0.8000	+3.896%	2	479	-71.250%
2026-07-20	0.7700	0.7700	0.7700	0.7700	-2.532%	1	479	-70.130%
2026-07-07	0.7900	0.7900	0.7900	0.7900	-17.708%	1	479	-70.886%
2026-06-16	0.9600	0.9600	0.9600	0.9600	+14.286%	1	479	-76.042%
2026-06-08	0.8400	0.8400	0.8400	0.8400	-20.000%	1	478	-72.619%
2026-06-02	1.0500	1.0500	1.0500	1.0500	+10.526%	1	477	-78.095%
2026-06-01	0.7100	0.9700	0.6400	0.9500	+26.667%	34	476	-75.789%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+47.059%	1	473	-69.333%
2026-05-11	0.5100	0.5100	0.5100	0.5100	+13.333%	1	473	-54.902%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-52.632%	3	473	-48.889%
2026-05-06	0.9500	0.9500	0.9500	0.9500	+50.794%	2	470	-75.789%
2026-04-17	0.6300	0.6300	0.6300	0.6300	-43.243%	1	471	-63.492%
2026-02-13	1.1000	1.1100	1.1000	1.1100	+12.121%	5	477	-79.279%
2026-02-06	0.9900	0.9900	0.9900	0.9900	+32.000%	2	477	-76.768%
2026-01-27	0.7600	0.7700	0.7500	0.7500	-12.791%	48	475	-69.333%
2026-01-22	0.8600	0.8800	0.8600	0.8600	-3.371%	5	464	-73.256%
2026-01-12	0.8900	0.8900	0.8800	0.8900	-18.349%	6	467	-74.157%
2025-12-12	1.0900	1.0900	1.0900	1.0900	0.000%	2	466	-78.899%
2025-12-09	1.0900	1.0900	1.0900	1.0900	-2.679%	12	468	-78.899%
2025-12-05	1.1200	1.1200	1.1200	1.1200	-21.127%	1	468	-79.464%
2025-11-20	1.2000	1.4200	1.2000	1.4200	+29.091%	4	469	-83.803%
2025-11-10	1.1500	1.1500	1.1000	1.1000	+8.911%	5	469	-79.091%
2025-11-05	1.0100	1.0100	1.0100	1.0100	-11.404%	1	471	-77.228%
2025-10-31	1.1400	1.1400	1.1400	1.1400	+3.636%	1	472	-79.825%
2025-10-20	1.1000	1.1000	1.1000	1.1000	-6.780%	5	473	-79.091%
2025-10-17	1.1800	1.1800	1.1800	1.1800	+0.855%	2	473	-80.508%
2025-10-13	1.1700	1.1700	1.1700	1.1700	+13.592%	1	473	-80.342%
2025-10-09	1.0000	1.0300	1.0000	1.0300	+3.000%	5	473	-77.670%
2025-10-08	1.0000	1.0000	1.0000	1.0000	+17.647%	1	470	-77.000%
2025-10-07	0.8200	0.8500	0.8200	0.8500	+3.659%	2	468	-72.941%
2025-10-06	0.7200	0.8400	0.7200	0.8200	-14.583%	3	468	-71.951%
2025-10-02	0.9500	0.9600	0.9500	0.9600	0.000%	6	469	-76.042%
2025-09-24	0.9600	0.9600	0.9600	0.9600	-4.000%	1	465	-76.042%
2025-09-19	1.0000	1.0000	1.0000	1.0000	-3.846%	3	465	-77.000%
2025-09-18	1.0400	1.0400	1.0400	1.0400	+7.216%	3	465	-77.885%
2025-09-15	0.9700	0.9700	0.9700	0.9700	-5.825%	1	465	-76.289%
2025-09-12	1.0300	1.0300	1.0300	1.0300	-0.962%	1	465	-77.670%
2025-09-11	1.0400	1.0400	1.0400	1.0400	-1.887%	1	464	-77.885%
2025-09-05	1.0600	1.0600	1.0600	1.0600	+4.950%	1	464	-78.302%
2025-08-27	1.0100	1.0100	1.0100	1.0100	-1.942%	2	464	-77.228%
2025-08-22	1.0300	1.0300	1.0300	1.0300	-6.364%	10	464	-77.670%
2025-08-21	1.1000	1.1000	1.1000	1.1000	-2.655%	1	464	-79.091%
2025-08-20	1.0700	1.1300	1.0700	1.1300	+15.306%	2	464	-79.646%
2025-08-19	1.0300	1.0300	0.9800	0.9800	+6.522%	4	465	-76.531%
2025-08-18	0.9200	0.9200	0.9200	0.9200	+2.222%	2	466	-75.000%
2025-08-14	0.9100	0.9100	0.9000	0.9000	+3.448%	2	467	-74.444%
2025-08-13	0.8700	0.8700	0.8700	0.8700	-4.396%	1	466	-73.563%
2025-08-11	0.9100	0.9100	0.9100	0.9100	0.000%	2	465	-74.725%
2025-08-08	0.9300	0.9300	0.9100	0.9100	-9.000%	11	463	-74.725%
2025-08-06	1.0000	1.0000	1.0000	1.0000	+5.263%	1	462	-77.000%
2025-08-05	1.0200	1.0200	0.9500	0.9500	-9.524%	2	461	-75.789%
2025-08-01	1.0800	1.0800	1.0500	1.0500	+15.385%	2	463	-78.095%
2025-07-29	0.9100	0.9100	0.9100	0.9100	-2.151%	1	464	-74.725%
2025-07-28	0.9600	0.9600	0.9300	0.9300	-7.000%	2	463	-75.269%
2025-07-24	1.0000	1.0000	1.0000	1.0000	-13.043%	1	462	-77.000%
2025-07-22	1.1500	1.1500	1.1500	1.1500	-1.709%	1	461	-80.000%
2025-07-17	1.1700	1.1700	1.1700	1.1700	-1.681%	2	460	-80.342%
2025-07-11	1.2000	1.2000	1.1900	1.1900	-8.462%	2	459	-80.672%
2025-07-09	1.3000	1.3000	1.3000	1.3000	-9.722%	1	458	-82.308%
2025-07-03	1.4400	1.4400	1.4400	1.4400	+1.408%	1	459	-84.028%
2025-07-02	1.4000	1.4200	1.4000	1.4200	0.000%	3	459	-83.803%
2025-06-30	1.4200	1.4200	1.4200	1.4200	-4.698%	1	456	-83.803%
2025-06-26	1.4900	1.4900	1.4900	1.4900	-6.875%	1	456	-84.564%
2025-06-24	1.6000	1.6000	1.5600	1.6000	-5.882%	3	455	-85.625%
2025-06-23	1.6500	1.7000	1.6300	1.7000	-2.857%	3	455	-86.471%
2025-06-16	1.7500	1.7500	1.7500	1.7500	-6.417%	1	453	-86.857%
2025-06-11	1.8700	1.8700	1.8700	1.8700	-0.532%	2	453	-87.701%
2025-06-10	1.8800	1.8800	1.8800	1.8800	-8.293%	1	451	-87.766%
2025-06-05	2.0500	2.0500	2.0500	2.0500	-5.093%	1	452	-88.780%
2025-05-28	2.1300	2.1600	2.1300	2.1600	-4.000%	17	451	-89.352%
2025-05-21	2.2500	2.2500	2.2500	2.2500	+3.687%	1	467	-89.778%
2025-05-20	2.1700	2.1700	2.1700	2.1700	+2.358%	1	466	-89.401%
2025-05-19	2.1200	2.1200	2.1200	2.1200	+6.000%	1	466	-89.151%
2025-05-14	1.9900	2.0000	1.9900	2.0000	-14.894%	2	465	-88.500%
2025-05-12	2.3500	2.3500	2.3500	2.3500	-10.305%	150	465	-90.213%
2025-05-09	2.7100	2.7100	2.6200	2.6200	-11.486%	340	465	-91.221%
2025-05-07	2.9600	2.9600	2.9600	2.9600	-1.003%	6	450	-92.230%
2025-05-01	3.0100	3.0100	2.9900	2.9900	-3.548%	2	444	-92.308%
2025-04-28	3.0900	3.1000	3.0900	3.1000	-3.125%	51	444	-92.581%
2025-04-25	3.2500	3.2500	3.1900	3.2000	-12.329%	8	394	-92.813%
2025-04-23	3.6700	3.6700	3.5700	3.6500	-10.976%	52	395	-93.699%
2025-04-22	4.1000	4.1000	4.1000	4.1000	-1.205%	1	399	-94.390%
2025-04-16	4.0000	4.1500	4.0000	4.1500	+13.699%	152	400	-94.458%
2025-04-15	3.7000	3.7000	3.6500	3.6500	-1.351%	2	248	-93.699%
2025-04-14	3.5000	3.7000	3.4500	3.7000	-2.632%	162	248	-93.784%
2025-04-11	4.0700	4.0700	3.8000	3.8000	-9.524%	48	189	-93.947%
2025-04-10	4.0500	4.2000	4.0500	4.2000	+24.629%	124	196	-94.524%
2025-04-08	4.0000	4.0000	3.3500	3.3700	-11.780%	52	80	-93.175%
2025-04-04	3.9000	3.9000	3.8200	3.8200	+31.724%	14	28	-93.979%
2025-04-03	2.8600	2.9000	2.8600	2.9000	+31.818%	6	23	-92.069%
2025-03-31	2.2000	2.2000	2.2000	2.2000	-18.519%	1	17	-89.545%
2025-03-13	2.7000	2.7000	2.7000	2.7000	0.000%	32	16	-91.481%