Dark

AMD20271217P50
AMD Dec 17 2027 50.00 Put (AMD271217P00050000)
option OPRA

Inactive

Jun 23, 2026

1.60+20.301%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	1.6000	1.6000	1.6000	1.6000	+20.301%	1	463	0.000%
2026-06-18	0.9900	1.3300	0.9900	1.3300	-3.623%	8	459	+20.301%
2026-06-16	1.3800	1.3800	1.3800	1.3800	-8.000%	1	459	+15.942%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+20.000%	5	459	+6.667%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-16.667%	1	454	+28.000%
2026-06-02	1.5000	1.5000	1.5000	1.5000	+53.061%	1	454	+6.667%
2026-05-12	0.9800	0.9800	0.9800	0.9800	+8.889%	1	453	+63.265%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+15.385%	10	452	+77.778%
2026-05-07	0.7800	0.7800	0.7800	0.7800	+2.632%	1	462	+105.128%
2026-05-06	0.7600	0.7600	0.7600	0.7600	-18.280%	1	462	+110.526%
2026-05-04	0.9300	0.9300	0.9300	0.9300	+3.333%	2	463	+72.043%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+12.500%	1	463	+77.778%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-38.462%	1	462	+100.000%
2026-04-13	1.3500	1.6000	1.3000	1.3000	-5.797%	41	463	+23.077%
2026-04-10	1.4900	1.4900	1.2800	1.3800	-4.167%	42	443	+15.942%
2026-04-09	1.3800	1.5300	1.3800	1.4400	-2.041%	80	422	+11.111%
2026-04-08	1.5500	1.7100	1.4000	1.4700	-23.834%	80	382	+8.844%
2026-03-31	1.9300	1.9300	1.9300	1.9300	+2.660%	2	342	-17.098%
2026-03-27	1.8800	1.8800	1.8800	1.8800	+4.444%	2	341	-14.894%
2026-02-18	1.7900	1.8000	1.7900	1.8000	+42.857%	3	343	-11.111%
2026-02-02	1.2600	1.2600	1.2600	1.2600	-9.353%	2	343	+26.984%
2026-01-22	1.3800	1.4100	1.3800	1.3900	-2.113%	5	345	+15.108%
2026-01-12	1.4200	1.4200	1.4100	1.4200	-2.740%	5	347	+12.676%
2026-01-09	1.4600	1.4600	1.4600	1.4600	-2.667%	10	347	+9.589%
2026-01-07	1.4900	1.5000	1.4900	1.5000	-11.243%	3	357	+6.667%
2025-12-09	1.6900	1.6900	1.6900	1.6900	-29.289%	2	359	-5.325%
2025-11-21	2.3900	2.3900	2.3900	2.3900	+31.319%	1	359	-33.054%
2025-11-13	1.8200	1.8200	1.8200	1.8200	+1.111%	10	358	-12.088%
2025-11-10	1.8000	1.8000	1.8000	1.8000	0.000%	1	348	-11.111%
2025-11-03	1.7600	1.8000	1.7600	1.8000	+6.509%	32	379	-11.111%
2025-10-10	1.8200	1.8200	1.6900	1.6900	+7.643%	17	378	-5.325%
2025-10-09	1.6200	1.6200	1.5600	1.5700	+15.441%	7	395	+1.911%
2025-10-08	1.4000	1.4000	1.3600	1.3600	-3.546%	111	395	+17.647%
2025-10-07	1.4400	1.4800	1.4100	1.4100	+4.444%	3	285	+13.475%
2025-10-06	1.3500	1.3900	1.3500	1.3500	-18.182%	13	285	+18.519%
2025-10-03	1.6500	1.6500	1.6500	1.6500	+3.774%	1	287	-3.030%
2025-10-02	1.5900	1.5900	1.5900	1.5900	-7.018%	1	286	+0.629%
2025-09-19	1.6800	1.7100	1.6800	1.7100	-3.933%	11	285	-6.433%
2025-09-18	1.8600	1.8600	1.7800	1.7800	-2.732%	6	285	-10.112%
2025-09-08	1.8300	1.8300	1.8300	1.8300	-2.660%	2	285	-12.568%
2025-09-05	1.9100	1.9100	1.8800	1.8800	+8.671%	3	287	-14.894%
2025-08-22	1.7300	1.7300	1.7300	1.7300	-1.705%	2	284	-7.514%
2025-08-21	1.7600	1.7600	1.7600	1.7600	-2.222%	1	282	-9.091%
2025-08-20	1.8500	1.8800	1.8000	1.8000	+4.651%	7	282	-11.111%
2025-08-19	1.7000	1.7200	1.7000	1.7200	+12.418%	4	282	-6.977%
2025-08-15	1.5800	1.5800	1.5300	1.5300	+0.658%	17	278	+4.575%
2025-08-14	1.4900	1.5200	1.4900	1.5200	+4.110%	11	267	+5.263%
2025-08-13	1.4100	1.4600	1.4100	1.4600	-5.195%	2	267	+9.589%
2025-08-08	1.5400	1.5400	1.5400	1.5400	-8.876%	5	267	+3.896%
2025-08-06	1.6900	1.7200	1.6500	1.6900	+3.681%	20	267	-5.325%
2025-08-05	1.6300	1.6300	1.6300	1.6300	+5.161%	5	263	-1.840%
2025-07-31	1.5500	1.5500	1.5500	1.5500	-3.125%	3	263	+3.226%
2025-07-30	1.6000	1.6000	1.6000	1.6000	+7.383%	1	263	0.000%
2025-07-29	1.4900	1.4900	1.4900	1.4900	-5.696%	1	262	+7.383%
2025-07-28	1.6000	1.6000	1.5800	1.5800	-8.140%	7	262	+1.266%
2025-07-24	1.6900	1.7200	1.6900	1.7200	-3.911%	11	262	-6.977%
2025-07-21	1.9000	1.9000	1.7900	1.7900	-5.789%	8	263	-10.615%
2025-07-18	1.9000	1.9000	1.9000	1.9000	0.000%	1	264	-15.789%
2025-07-15	1.8200	1.9000	1.8200	1.9000	-4.040%	17	264	-15.789%
2025-07-11	1.9800	1.9800	1.9800	1.9800	-1.980%	6	255	-19.192%
2025-07-10	2.0700	2.0700	2.0200	2.0200	-8.597%	3	255	-20.792%
2025-07-09	2.2100	2.2100	2.2100	2.2100	-7.143%	1	257	-27.602%
2025-07-03	2.3800	2.3800	2.3800	2.3800	-1.653%	1	256	-32.773%
2025-07-02	2.4200	2.4200	2.4200	2.4200	+2.110%	2	256	-33.884%
2025-06-30	2.4000	2.4000	2.3500	2.3700	-5.952%	12	255	-32.489%
2025-06-25	2.5200	2.5200	2.5200	2.5200	-4.906%	1	253	-36.508%
2025-06-24	2.7000	2.7000	2.6500	2.6500	-9.247%	2	252	-39.623%
2025-06-23	2.9100	2.9200	2.9100	2.9200	+1.038%	9	253	-45.205%
2025-06-17	2.8900	2.8900	2.8900	2.8900	-3.987%	1	253	-44.637%
2025-06-16	3.0200	3.0400	3.0100	3.0100	-8.788%	14	252	-46.844%
2025-06-11	3.3000	3.3000	3.3000	3.3000	+1.538%	2	254	-51.515%
2025-06-10	3.2000	3.2500	3.2000	3.2500	+2.848%	7	254	-50.769%
2025-06-09	3.1900	3.1900	3.1600	3.1600	-7.602%	2	257	-49.367%
2025-06-06	3.4200	3.4200	3.4200	3.4200	-2.286%	2	256	-53.216%
2025-06-05	3.5000	3.5000	3.5000	3.5000	+0.865%	4	255	-54.286%
2025-06-03	3.4700	3.4700	3.4700	3.4700	-2.801%	2	255	-53.890%
2025-06-02	3.6400	3.6400	3.5700	3.5700	-6.053%	3	255	-55.182%
2025-05-30	3.8000	3.8000	3.8000	3.8000	+2.703%	2	255	-57.895%
2025-05-21	3.5500	3.7000	3.5500	3.7000	+1.370%	5	255	-56.757%
2025-05-20	3.6500	3.6500	3.6500	3.6500	+7.353%	2	255	-56.164%
2025-05-16	3.4000	3.4000	3.4000	3.4000	-0.875%	10	255	-52.941%
2025-05-14	3.4700	3.4700	3.3500	3.4300	-3.380%	3	255	-53.353%
2025-05-13	3.6600	3.6600	3.5500	3.5500	-6.579%	3	256	-54.930%
2025-05-12	3.8500	3.8500	3.8000	3.8000	-12.644%	4	256	-57.895%
2025-05-08	4.3500	4.3500	4.3500	4.3500	-12.121%	2	256	-63.218%
2025-05-07	4.8500	4.9500	4.8000	4.9500	+4.873%	6	254	-67.677%
2025-05-05	4.7800	4.7800	4.7200	4.7200	-3.673%	4	253	-66.102%
2025-05-02	4.9900	4.9900	4.9000	4.9000	+0.616%	8	250	-67.347%
2025-05-01	5.0200	5.0200	4.8300	4.8700	-8.113%	6	254	-67.146%
2025-04-30	5.5000	5.5000	5.3000	5.3000	+1.923%	6	255	-69.811%
2025-04-28	5.2100	5.2100	5.2000	5.2000	-1.328%	3	255	-69.231%
2025-04-25	5.5300	5.5300	5.2700	5.2700	-6.228%	4	254	-69.639%
2025-04-24	5.6200	5.6200	5.6200	5.6200	-4.422%	1	255	-71.530%
2025-04-23	5.8700	5.8800	5.3300	5.8800	-10.638%	12	254	-72.789%
2025-04-22	6.5800	6.5800	6.5800	6.5800	-6.667%	5	264	-75.684%
2025-04-21	6.9500	7.0500	6.9500	7.0500	+3.676%	5	264	-77.305%
2025-04-16	6.4000	6.8000	6.4000	6.8000	+18.261%	6	263	-76.471%
2025-04-15	5.6000	5.7500	5.6000	5.7500	-5.892%	3	263	-72.174%
2025-04-11	6.1100	6.1100	6.1100	6.1100	-9.749%	10	261	-73.813%
2025-04-10	6.7700	6.7700	6.7700	6.7700	+17.331%	1	261	-76.366%
2025-04-09	5.9500	5.9500	5.7700	5.7700	-27.875%	3	260	-72.270%
2025-04-08	5.9900	8.0000	5.6700	8.0000	+24.031%	126	260	-80.000%
2025-04-07	7.5100	7.5100	6.2000	6.4500	+4.369%	79	187	-75.194%
2025-04-04	5.3600	6.8000	5.3600	6.1800	+22.134%	58	132	-74.110%
2025-04-03	4.9500	5.0600	4.8500	5.0600	+18.501%	8	119	-68.379%
2025-03-31	4.2000	4.2700	4.2000	4.2700	+10.909%	7	115	-62.529%
2025-03-26	3.7000	3.8500	3.7000	3.8500	+14.925%	2	115	-58.442%
2025-03-25	3.3500	3.3500	3.3500	3.3500	-1.471%	1	114	-52.239%
2025-03-24	3.3900	3.4100	2.7000	3.4000	-14.573%	102	114	-52.941%
2025-03-20	3.1700	3.9800	3.1700	3.9800	-5.687%	4	16	-59.799%
2025-03-17	4.2200	4.2200	4.2200	4.2200	+12.533%	2	13	-62.085%
2025-03-14	4.7800	4.7800	3.7500	3.7500	0.000%	22	11	-57.333%