Dark

AMD20271217P400
AMD Dec 17 2027 400.00 Put (AMD271217P00400000)
option OPRA

EOD

Sep 3, 2026

72.60+4.566%(+3.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	72.6000	72.6000	72.6000	72.6000	+4.566%	1	682	0.000%
2026-09-02	69.4300	69.4300	69.4300	69.4300	-2.486%	1	682	+4.566%
2026-09-01	71.2000	71.2000	71.2000	71.2000	+4.860%	1	683	+1.966%
2026-08-31	68.3500	68.3500	67.9000	67.9000	-1.236%	2	683	+6.922%
2026-08-28	68.0900	69.7300	68.0900	68.7500	-1.687%	47	734	+5.600%
2026-08-27	70.0800	70.9100	69.9300	69.9300	+0.691%	13	710	+3.818%
2026-08-26	67.9000	69.4500	67.9000	69.4500	-0.573%	53	713	+4.536%
2026-08-25	71.8300	71.8300	69.8500	69.8500	-5.685%	7	712	+3.937%
2026-08-21	73.8000	74.0600	73.8000	74.0600	-2.872%	2	708	-1.971%
2026-08-20	74.9500	77.0700	74.9500	76.2500	+0.594%	17	707	-4.787%
2026-08-19	77.0000	77.0700	75.8000	75.8000	-0.655%	13	718	-4.222%
2026-08-18	76.3000	76.3000	76.3000	76.3000	+7.088%	10	712	-4.849%
2026-08-14	73.2500	73.3800	71.2500	71.2500	-7.106%	11	712	+1.895%
2026-08-12	76.0100	76.9000	75.1300	76.7000	-2.318%	331	708	-5.346%
2026-08-11	78.5200	78.5200	78.5200	78.5200	-5.054%	16	461	-7.539%
2026-08-10	85.1100	85.1100	82.7000	82.7000	-1.230%	54	476	-12.213%
2026-08-07	84.5000	85.0000	83.3000	83.7300	-0.428%	4	476	-13.293%
2026-08-06	86.0100	86.0100	84.0000	84.0900	-3.787%	6	473	-13.664%
2026-08-05	90.0000	90.0000	87.4000	87.4000	+7.609%	4	473	-16.934%
2026-08-04	81.2600	81.2600	81.2200	81.2200	-7.757%	2	472	-10.613%
2026-08-03	93.0000	93.0000	87.5500	88.0500	+1.091%	7	472	-17.547%
2026-07-31	87.1000	87.1000	87.1000	87.1000	-1.101%	5	471	-16.648%
2026-07-30	88.0700	88.0700	88.0700	88.0700	-15.867%	1	466	-17.566%
2026-07-29	105.1800	105.1800	101.4500	104.6800	+5.206%	14	466	-30.646%
2026-07-28	97.6500	102.8300	97.6500	99.5000	+8.152%	13	458	-27.035%
2026-07-27	95.0000	95.0000	92.0000	92.0000	+8.019%	2	448	-21.087%
2026-07-24	85.2100	85.2100	85.1700	85.1700	+0.082%	2	446	-14.759%
2026-07-23	82.5000	85.1000	82.5000	85.1000	+3.402%	6	446	-14.689%
2026-07-22	82.9500	82.9500	82.3000	82.3000	-3.176%	4	446	-11.786%
2026-07-21	85.0000	85.0000	85.0000	85.0000	-17.420%	1	448	-14.588%
2026-07-17	103.0500	103.0500	102.9300	102.9300	+11.372%	2	447	-29.467%
2026-07-16	92.4200	92.4200	92.4200	92.4200	+8.589%	2	449	-21.446%
2026-07-09	85.1100	85.1100	85.1100	85.1100	-10.411%	2	447	-14.699%
2026-07-08	95.0000	95.0000	95.0000	95.0000	+12.227%	2	447	-23.579%
2026-07-06	85.6000	85.6000	83.5000	84.6500	-4.888%	28	445	-14.235%
2026-07-02	88.8200	89.0000	88.8200	89.0000	+11.250%	4	426	-18.427%
2026-07-01	81.2700	81.4400	80.0000	80.0000	-0.062%	11	426	-9.250%
2026-06-30	80.0500	80.0500	80.0500	80.0500	-11.547%	1	431	-9.307%
2026-06-26	90.5000	90.5000	90.5000	90.5000	+3.252%	1	430	-19.779%
2026-06-25	91.7000	91.7000	87.6500	87.6500	-3.459%	4	430	-17.171%
2026-06-23	90.7900	90.7900	90.7900	90.7900	+5.325%	1	431	-20.035%
2026-06-22	87.6500	87.8000	86.2000	86.2000	-1.654%	51	430	-15.777%
2026-06-15	87.6000	87.8000	87.5000	87.6500	-5.753%	8	380	-17.171%
2026-06-12	94.6000	94.6000	93.0000	93.0000	-10.996%	3	382	-21.935%
2026-06-11	103.7800	104.4900	103.7800	104.4900	-0.628%	2	380	-30.520%
2026-06-10	102.0000	106.6000	102.0000	105.1500	+2.565%	7	380	-30.956%
2026-06-09	102.6000	102.6000	102.5200	102.5200	+4.134%	2	383	-29.185%
2026-06-08	96.9500	98.8100	96.9500	98.4500	-0.455%	22	385	-26.257%
2026-06-05	96.8100	98.9000	96.8100	98.9000	+10.490%	3	389	-26.593%
2026-06-04	92.0000	92.3000	89.5100	89.5100	+2.673%	5	388	-18.892%
2026-06-03	89.0700	89.0700	87.1800	87.1800	-4.145%	103	386	-16.724%
2026-06-02	90.9500	90.9500	90.9500	90.9500	-1.195%	8	300	-20.176%
2026-06-01	92.8000	93.0000	92.0500	92.0500	+0.054%	15	292	-21.130%
2026-05-29	90.4100	92.0000	90.4100	92.0000	-0.594%	102	298	-21.087%
2026-05-28	93.0000	93.0000	91.4700	92.5500	-2.445%	92	340	-21.556%
2026-05-27	95.0000	95.5500	94.4000	94.8700	+0.381%	8	342	-23.474%
2026-05-26	94.5700	94.8100	94.5100	94.5100	-3.364%	10	338	-23.183%
2026-05-22	94.4700	97.8000	94.4700	97.8000	-2.200%	4	331	-25.767%
2026-05-21	102.5000	102.5000	100.0000	100.0000	-2.960%	2	330	-27.400%
2026-05-20	104.6500	104.8400	101.1200	103.0500	-7.104%	32	330	-29.549%
2026-05-19	114.2300	114.2300	110.9300	110.9300	+2.334%	14	289	-34.553%
2026-05-18	101.6500	109.0000	101.6500	108.4000	+2.264%	62	289	-33.026%
2026-05-15	103.6800	106.0000	103.6800	106.0000	+5.473%	9	289	-31.509%
2026-05-14	100.0000	101.3000	100.0000	100.5000	-0.040%	9	287	-27.761%
2026-05-13	99.5000	103.2900	99.5000	100.5400	+0.040%	20	284	-27.790%
2026-05-12	101.4100	103.1100	100.5000	100.5000	+2.551%	8	284	-27.761%
2026-05-11	95.3100	98.5100	95.3100	98.0000	-0.082%	103	284	-25.918%
2026-05-08	101.4800	101.4800	98.0600	98.0800	-10.429%	18	193	-25.979%
2026-05-07	106.2500	109.5000	106.2500	109.5000	+4.395%	10	184	-33.699%
2026-05-06	103.5000	106.8500	101.1400	104.8900	-14.508%	112	184	-30.785%
2026-05-05	123.8400	123.8400	122.6900	122.6900	-0.696%	2	79	-40.826%
2026-05-01	123.4500	123.5500	123.4500	123.5500	-9.201%	10	77	-41.238%
2026-04-28	136.0700	136.0700	136.0700	136.0700	+5.974%	3	77	-46.645%
2026-04-24	128.1600	128.4000	128.1600	128.4000	-9.983%	40	74	-43.458%
2026-04-23	142.6400	142.6400	142.6400	142.6400	-2.781%	1	70	-49.103%
2026-04-22	146.7200	146.7200	146.7200	146.7200	-6.195%	5	70	-50.518%
2026-04-20	156.4100	156.4100	156.4100	156.4100	-22.741%	5	75	-53.584%
2026-03-11	202.4200	202.4500	202.4200	202.4500	-0.423%	2	72	-64.139%
2026-03-10	203.3600	203.9400	203.0200	203.3100	+19.411%	112	72	-64.291%
2026-01-23	170.1000	170.2600	170.1000	170.2600	-10.905%	8	62	-57.359%
2026-01-02	191.1000	191.1000	191.1000	191.1000	-7.904%	1	58	-62.009%
2025-12-17	208.0000	208.0000	207.5000	207.5000	+3.543%	4	57	-65.012%
2025-12-16	200.4000	200.4000	200.4000	200.4000	+4.648%	15	59	-63.772%
2025-12-10	191.5000	191.5000	191.5000	191.5000	+0.209%	16	44	-62.089%
2025-12-09	191.1000	191.1000	191.1000	191.1000	+3.740%	23	31	-62.009%
2025-11-17	184.2100	184.2100	184.2100	184.2100	+0.937%	1	8	-60.588%
2025-11-06	182.5000	182.5000	182.5000	182.5000	-0.788%	1	7	-60.219%
2025-10-15	184.1600	184.3400	183.9500	183.9500	-6.387%	4	6	-60.533%
2025-10-10	187.0000	196.5000	187.0000	196.5000	+6.331%	3	4	-63.053%
2025-10-08	184.4000	184.8000	184.4000	184.8000	0.000%	2	0	-60.714%