Dark

AMD20271217P450
AMD Dec 17 2027 450.00 Put (AMD271217P00450000)
option OPRA

EOD

Sep 3, 2026

93.96-1.767%(-1.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	96.8500	96.8500	93.9300	93.9600	-1.767%	4	750	0.000%
2026-09-02	96.2600	96.2600	95.6500	95.6500	-2.962%	6	749	-1.767%
2026-09-01	98.5700	98.5700	98.5700	98.5700	+3.204%	1	752	-4.677%
2026-08-28	95.5500	95.5500	94.2400	95.5100	-1.940%	13	751	-1.623%
2026-08-27	95.8700	97.8600	95.8700	97.4000	+1.883%	104	745	-3.532%
2026-08-25	96.5500	96.5500	95.6000	95.6000	-7.633%	3	732	-1.715%
2026-08-24	103.7200	103.7200	103.0800	103.5000	-0.481%	12	733	-9.217%
2026-08-20	101.7500	104.0000	101.7500	104.0000	+0.483%	15	737	-9.654%
2026-08-19	103.0000	104.8500	103.0000	103.5000	+2.475%	8	738	-9.217%
2026-08-18	101.0000	101.0000	101.0000	101.0000	+7.321%	1	738	-6.970%
2026-08-17	93.3500	94.1100	93.3500	94.1100	-2.020%	4	737	-0.159%
2026-08-14	97.0000	97.0000	96.0500	96.0500	-8.906%	2	738	-2.176%
2026-08-11	107.0900	107.0900	105.4400	105.4400	-3.883%	3	738	-10.888%
2026-08-10	109.7500	109.7500	109.7000	109.7000	-0.182%	109	737	-14.348%
2026-08-07	109.9000	109.9000	109.9000	109.9000	-0.812%	5	635	-14.504%
2026-08-06	112.7900	112.7900	110.8000	110.8000	-3.736%	17	640	-15.199%
2026-08-05	115.1000	115.1000	115.1000	115.1000	+8.207%	5	638	-18.367%
2026-08-04	106.6000	106.7500	106.3700	106.3700	-7.905%	5	643	-11.667%
2026-08-03	117.5000	117.5000	115.5000	115.5000	+1.316%	14	643	-18.649%
2026-07-31	113.1500	114.0000	113.1500	114.0000	-3.267%	3	642	-17.579%
2026-07-30	115.1800	117.8500	114.8200	117.8500	-13.498%	6	642	-20.272%
2026-07-29	133.9000	136.2400	133.6000	136.2400	+4.800%	47	640	-31.033%
2026-07-28	130.0000	130.0000	130.0000	130.0000	+15.146%	1	640	-27.723%
2026-07-24	112.9000	112.9000	112.9000	112.9000	+2.478%	3	640	-16.776%
2026-07-23	110.1700	110.1700	110.1700	110.1700	+2.963%	10	640	-14.714%
2026-07-22	108.0000	108.0000	107.0000	107.0000	-2.283%	14	640	-12.187%
2026-07-21	111.0500	111.0500	109.5000	109.5000	-14.446%	4	635	-14.192%
2026-07-17	127.0500	127.9900	127.0500	127.9900	+4.167%	2	635	-26.588%
2026-07-16	122.8700	122.8700	122.8700	122.8700	+12.108%	1	635	-23.529%
2026-07-14	109.6000	109.6000	109.6000	109.6000	+1.660%	1	635	-14.270%
2026-07-10	107.8100	107.8100	107.8100	107.8100	-1.991%	1	634	-12.847%
2026-07-09	109.9500	110.0000	109.9500	110.0000	-9.203%	2	633	-14.582%
2026-07-08	119.2200	121.9500	119.2200	121.1500	+2.021%	21	633	-22.443%
2026-07-07	118.7500	118.7500	118.7500	118.7500	+8.398%	1	641	-20.876%
2026-07-06	110.0000	110.0000	109.5500	109.5500	-5.666%	8	640	-14.231%
2026-07-02	116.1300	116.1300	116.1300	116.1300	+5.958%	5	631	-19.091%
2026-07-01	105.6700	109.6000	105.4500	109.6000	+6.823%	6	631	-14.270%
2026-06-30	102.6000	102.6000	102.6000	102.6000	-11.422%	5	634	-8.421%
2026-06-25	115.8300	115.8300	115.8300	115.8300	-1.236%	1	634	-18.881%
2026-06-24	117.2700	117.2800	117.2700	117.2800	-1.113%	5	634	-19.884%
2026-06-23	117.2600	118.6000	117.2600	118.6000	+4.770%	5	633	-20.776%
2026-06-22	113.2000	113.2000	113.2000	113.2000	-1.991%	5	633	-16.996%
2026-06-18	115.4000	115.5000	115.4000	115.5000	-3.509%	2	634	-18.649%
2026-06-16	119.5500	119.7000	119.5500	119.7000	-0.960%	2	634	-21.504%
2026-06-12	124.4700	124.4700	120.8600	120.8600	-6.636%	5	634	-22.257%
2026-06-11	129.4500	129.4500	129.4500	129.4500	-5.704%	4	634	-27.416%
2026-06-09	132.5000	137.2800	132.5000	137.2800	+11.474%	8	634	-31.556%
2026-06-08	125.5000	125.6200	123.1500	123.1500	-6.421%	7	636	-23.703%
2026-06-05	133.6500	133.6500	131.6000	131.6000	+14.904%	85	639	-28.602%
2026-06-04	114.5300	114.5300	114.5300	114.5300	-6.123%	1	556	-17.960%
2026-06-01	122.0000	122.0000	122.0000	122.0000	+3.469%	2	556	-22.984%
2026-05-29	117.9100	117.9100	117.9100	117.9100	+0.076%	1	554	-20.312%
2026-05-28	117.8200	117.8200	117.8200	117.8200	-1.939%	1	554	-20.251%
2026-05-27	120.1500	120.1500	120.1500	120.1500	-1.046%	4	554	-21.798%
2026-05-26	120.9500	121.8000	120.9500	121.4200	-4.574%	15	554	-22.616%
2026-05-22	124.8700	127.2400	124.8700	127.2400	-2.737%	19	544	-26.155%
2026-05-15	130.8200	130.8200	130.8200	130.8200	+1.608%	2	544	-28.176%
2026-05-14	128.7500	128.7500	128.7500	128.7500	-1.022%	10	544	-27.021%
2026-05-13	130.7000	132.7000	130.0800	130.0800	+2.425%	28	518	-27.768%
2026-05-12	127.4300	127.4300	127.0000	127.0000	+0.714%	9	518	-26.016%
2026-05-11	125.6500	126.1000	125.6500	126.1000	-2.248%	14	518	-25.488%
2026-05-08	129.7000	129.7000	129.0000	129.0000	-4.621%	24	509	-27.163%
2026-05-06	135.2500	135.2500	135.2500	135.2500	-15.177%	25	489	-30.529%
2026-05-05	159.4500	159.4500	159.4500	159.4500	-15.746%	1	489	-41.072%
2026-04-22	189.5500	189.5500	189.2500	189.2500	-22.454%	2	489	-50.351%
2026-03-26	244.4400	244.4400	244.0500	244.0500	+2.499%	10	489	-61.500%
2026-03-25	238.1000	238.1000	238.1000	238.1000	-6.138%	1	484	-60.538%
2026-03-12	253.2500	253.6700	253.1400	253.6700	+1.941%	324	484	-62.960%
2026-03-11	247.3000	249.1000	247.3000	248.8400	-0.181%	251	322	-62.241%
2026-03-10	249.1500	249.8300	248.0500	249.2900	-1.016%	641	194	-62.309%
2026-02-18	252.0000	252.0000	251.8500	251.8500	+9.829%	2	152	-62.692%
2025-10-17	229.3100	229.3100	229.3100	229.3100	-3.367%	1	152	-59.025%
2025-10-10	237.1000	237.3000	237.1000	237.3000	+4.239%	2	152	-60.405%
2025-10-09	226.8500	227.6500	226.8500	227.6500	0.000%	10	0	-58.726%
2025-10-08	234.5200	234.5200	227.1200	227.6500	-6.182%	9	0	-58.726%
2025-10-07	238.1000	243.4000	237.6500	242.6500	0.000%	271	0	-61.278%