Dark

AMD20271217P45
AMD Dec 17 2027 45.00 Put (AMD271217P00045000)
option OPRA

EOD

Aug 28, 2026

0.2300+130.000%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.4500	0.4500	0.2300	0.2300	+130.000%	2	300	0.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-81.818%	1	300	+130.000%
2026-08-13	0.5600	0.5900	0.5400	0.5500	-34.524%	14	299	-58.182%
2026-08-06	0.8400	0.8400	0.8400	0.8400	+16.667%	13	301	-72.619%
2026-08-03	0.7200	0.7200	0.7200	0.7200	-28.000%	4	301	-68.056%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-28.571%	1	301	-77.000%
2026-06-11	1.4000	1.4000	1.4000	1.4000	+133.333%	5	300	-83.571%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-13.043%	3	295	-61.667%
2026-05-04	0.7400	0.7400	0.6400	0.6900	-14.815%	14	292	-66.667%
2026-04-30	0.7900	0.8100	0.7900	0.8100	-2.410%	2	284	-71.605%
2026-04-24	0.8300	0.8300	0.8300	0.8300	-1.190%	1	282	-72.289%
2026-04-17	0.8400	0.8400	0.8400	0.8400	-9.677%	1	283	-72.619%
2026-04-16	0.9300	0.9300	0.9300	0.9300	-33.094%	1	284	-75.269%
2026-03-30	1.3900	1.3900	1.3900	1.3900	+9.449%	6	285	-83.453%
2026-03-23	1.2700	1.2700	1.2700	1.2700	-12.414%	6	285	-81.890%
2026-02-05	1.4500	1.4500	1.4500	1.4500	+30.631%	1	291	-84.138%
2026-02-02	1.1100	1.1100	1.1100	1.1100	+11.000%	2	292	-79.279%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-11.504%	5	294	-77.000%
2026-01-20	1.1300	1.1300	1.1300	1.1300	+4.630%	119	299	-79.646%
2026-01-15	1.0900	1.0900	1.0800	1.0800	-9.244%	10	210	-78.704%
2026-01-09	1.1900	1.1900	1.1900	1.1900	0.000%	1	215	-80.672%
2026-01-07	1.1900	1.1900	1.1700	1.1900	+1.709%	8	215	-80.672%
2025-12-31	1.1800	1.1800	1.1700	1.1700	0.000%	2	214	-80.342%
2025-12-30	1.1700	1.1700	1.1700	1.1700	-38.421%	1	214	-80.342%
2025-11-21	1.9000	1.9000	1.9000	1.9000	+27.517%	2	213	-87.895%
2025-11-14	1.4900	1.4900	1.4900	1.4900	+17.323%	2	215	-84.564%
2025-11-12	1.2700	1.2700	1.2700	1.2700	-12.414%	1	215	-81.890%
2025-11-10	1.4500	1.4500	1.4500	1.4500	+5.072%	3	215	-84.138%
2025-11-04	1.5000	1.5000	1.3800	1.3800	-2.817%	2	218	-83.333%
2025-10-27	1.3800	1.4200	1.3800	1.4200	+3.650%	12	217	-83.803%
2025-10-23	1.3700	1.3700	1.3700	1.3700	+2.239%	1	217	-83.212%
2025-10-21	1.3300	1.3400	1.3300	1.3400	+2.290%	2	218	-82.836%
2025-10-20	1.3100	1.3100	1.3100	1.3100	-12.667%	5	216	-82.443%
2025-10-17	1.5000	1.5000	1.5000	1.5000	+11.111%	1	212	-84.667%
2025-10-09	1.3500	1.3500	1.3500	1.3500	+27.358%	3	211	-82.963%
2025-10-06	1.0000	1.0600	1.0000	1.0600	-15.200%	23	211	-78.302%
2025-10-02	1.2200	1.2500	1.2200	1.2500	-0.794%	11	210	-81.600%
2025-10-01	1.2600	1.2600	1.2600	1.2600	-7.353%	1	200	-81.746%
2025-09-26	1.3600	1.3600	1.3600	1.3600	+3.817%	1	201	-83.088%
2025-09-24	1.3100	1.3100	1.3100	1.3100	-4.380%	1	200	-82.443%
2025-08-29	1.3700	1.3700	1.3700	1.3700	+0.735%	3	197	-83.212%
2025-08-26	1.3600	1.3600	1.3600	1.3600	-3.546%	3	199	-83.088%
2025-08-20	1.4100	1.4100	1.4100	1.4100	+20.513%	2	199	-83.688%
2025-08-12	1.1700	1.1700	1.1700	1.1700	-7.874%	1	197	-80.342%
2025-08-04	1.3300	1.3300	1.2400	1.2700	-9.286%	3	197	-81.890%
2025-08-01	1.4000	1.4000	1.4000	1.4000	+14.754%	1	197	-83.571%
2025-07-31	1.2200	1.2200	1.2200	1.2200	+0.826%	5	196	-81.148%
2025-07-29	1.2100	1.2100	1.2100	1.2100	-9.701%	5	191	-80.992%
2025-07-24	1.3400	1.3400	1.3400	1.3400	-6.944%	1	186	-82.836%
2025-07-22	1.5700	1.5700	1.4400	1.4400	-4.000%	3	187	-84.028%
2025-07-18	1.5000	1.5000	1.5000	1.5000	+4.167%	1	186	-84.667%
2025-07-15	1.5000	1.5000	1.4200	1.4400	-7.692%	13	185	-84.028%
2025-07-10	1.5800	1.5800	1.5600	1.5600	-8.772%	2	186	-85.256%
2025-07-09	1.7300	1.7300	1.7100	1.7100	-2.841%	2	186	-86.550%
2025-07-08	1.7600	1.7600	1.7600	1.7600	-5.376%	1	186	-86.932%
2025-06-30	1.8600	1.8700	1.8500	1.8600	-5.584%	7	185	-87.634%
2025-06-25	2.0000	2.0000	1.9700	1.9700	-4.831%	11	188	-88.325%
2025-06-24	2.0900	2.1100	2.0500	2.0700	-10.000%	4	187	-88.889%
2025-06-23	2.2500	2.3000	2.2500	2.3000	-1.709%	20	184	-90.000%
2025-06-20	2.2000	2.3400	2.2000	2.3400	-2.500%	36	184	-90.171%
2025-06-17	2.4000	2.4000	2.4000	2.4000	+2.564%	3	171	-90.417%
2025-06-16	2.3400	2.3400	2.3400	2.3400	-7.510%	1	171	-90.171%
2025-06-11	2.5300	2.5300	2.5300	2.5300	+2.016%	2	170	-90.909%
2025-06-09	2.5600	2.5600	2.4800	2.4800	-6.767%	7	168	-90.726%
2025-06-05	2.6600	2.6600	2.6600	2.6600	-5.674%	5	166	-91.353%
2025-05-28	2.8200	2.8200	2.8200	2.8200	+2.545%	13	161	-91.844%
2025-05-19	2.7500	2.7500	2.7500	2.7500	+2.230%	1	148	-91.636%
2025-05-16	2.6900	2.6900	2.6900	2.6900	-2.182%	2	147	-91.450%
2025-05-13	2.7500	2.7500	2.7500	2.7500	-6.780%	10	147	-91.636%
2025-05-12	3.0600	3.0600	2.9500	2.9500	-16.901%	2	152	-92.203%
2025-05-09	3.5500	3.5500	3.5500	3.5500	+0.852%	12	152	-93.521%
2025-05-08	3.5200	3.5200	3.5200	3.5200	-6.133%	1	148	-93.466%
2025-05-05	3.7200	3.7600	3.7200	3.7500	-7.407%	12	148	-93.867%
2025-05-01	3.9600	4.0500	3.7500	4.0500	-10.000%	8	136	-94.321%
2025-04-30	4.5000	4.5000	4.5000	4.5000	+10.294%	1	135	-94.889%
2025-04-29	4.0600	4.0800	4.0600	4.0800	-0.971%	2	135	-94.363%
2025-04-28	4.0600	4.1200	4.0600	4.1200	-1.199%	2	134	-94.417%
2025-04-25	4.1500	4.1700	4.1500	4.1700	-5.227%	8	133	-94.484%
2025-04-24	4.4000	4.4000	4.4000	4.4000	-5.376%	1	135	-94.773%
2025-04-23	4.7000	4.7000	4.0800	4.6500	-12.264%	64	136	-95.054%
2025-04-17	5.3100	5.3100	5.3000	5.3000	-1.487%	11	131	-95.660%
2025-04-16	5.1000	5.3800	4.9500	5.3800	+15.699%	53	131	-95.725%
2025-04-15	4.8000	4.8000	4.6500	4.6500	-2.105%	4	78	-95.054%
2025-04-14	4.7000	4.7500	4.7000	4.7500	-5.000%	2	77	-95.158%
2025-04-11	5.0000	5.0000	5.0000	5.0000	0.000%	4	76	-95.400%
2025-04-10	4.9800	5.0000	4.9800	5.0000	+11.111%	5	76	-95.400%
2025-04-09	5.3000	5.3000	4.5000	4.5000	-10.000%	4	71	-94.889%
2025-04-08	4.9500	5.0000	4.5500	5.0000	-10.873%	15	69	-95.400%
2025-04-07	5.7200	5.7200	5.6000	5.6100	+27.790%	13	64	-95.900%
2025-04-04	4.6600	5.0000	4.3900	4.3900	+11.705%	32	51	-94.761%
2025-04-03	3.9300	3.9300	3.9300	3.9300	+22.430%	1	35	-94.148%
2025-04-02	3.2100	3.2100	3.2100	3.2100	+10.690%	1	34	-92.835%
2025-03-27	2.9100	2.9100	2.9000	2.9000	+13.281%	14	34	-92.069%
2025-03-24	2.5600	2.5600	2.5600	2.5600	+13.778%	10	20	-91.016%
2025-03-19	2.2500	2.2500	2.2500	2.2500	-26.948%	1	10	-89.778%
2025-03-18	3.0800	3.0800	3.0800	3.0800	-2.222%	1	9	-92.532%
2025-03-17	3.1000	3.1500	3.1000	3.1500	0.000%	8	8	-92.698%