Dark

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

EOD

Sep 3, 2026

0.26000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2900	0.2900	0.2600	0.2600	0.000%	2	464	0.000%
2026-09-02	0.2600	0.2600	0.2600	0.2600	-3.704%	3	465	0.000%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-15.625%	3	463	-3.704%
2026-08-28	0.3200	0.3200	0.3200	0.3200	-42.857%	3	463	-18.750%
2026-08-27	0.5600	0.5600	0.5600	0.5600	+143.478%	2	463	-53.571%
2026-08-26	0.4400	0.4400	0.2300	0.2300	-34.286%	2	464	+13.043%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-28.571%	1	464	-25.714%
2026-08-20	0.6100	0.6100	0.4900	0.4900	-7.547%	2	464	-46.939%
2026-08-19	0.5300	0.5300	0.5300	0.5300	-24.286%	1	465	-50.943%
2026-08-13	0.7000	0.7000	0.7000	0.7000	+2.941%	1	465	-62.857%
2026-08-10	0.6600	0.7000	0.6600	0.6800	-57.500%	3	464	-61.765%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+20.301%	1	463	-83.750%
2026-06-18	0.9900	1.3300	0.9900	1.3300	-3.623%	8	459	-80.451%
2026-06-16	1.3800	1.3800	1.3800	1.3800	-8.000%	1	459	-81.159%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+20.000%	5	459	-82.667%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-16.667%	1	454	-79.200%
2026-06-02	1.5000	1.5000	1.5000	1.5000	+53.061%	1	454	-82.667%
2026-05-12	0.9800	0.9800	0.9800	0.9800	+8.889%	1	453	-73.469%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+15.385%	10	452	-71.111%
2026-05-07	0.7800	0.7800	0.7800	0.7800	+2.632%	1	462	-66.667%
2026-05-06	0.7600	0.7600	0.7600	0.7600	-18.280%	1	462	-65.789%
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	-71.111%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-38.462%	1	462	-67.500%
2026-04-13	1.3500	1.6000	1.3000	1.3000	-5.797%	41	463	-80.000%
2026-04-10	1.4900	1.4900	1.2800	1.3800	-4.167%	42	443	-81.159%
2026-04-09	1.3800	1.5300	1.3800	1.4400	-2.041%	80	422	-81.944%
2026-04-08	1.5500	1.7100	1.4000	1.4700	-23.834%	80	382	-82.313%
2026-03-31	1.9300	1.9300	1.9300	1.9300	+2.660%	2	342	-86.528%
2026-03-27	1.8800	1.8800	1.8800	1.8800	+4.444%	2	341	-86.170%
2026-02-18	1.7900	1.8000	1.7900	1.8000	+42.857%	3	343	-85.556%
2026-02-02	1.2600	1.2600	1.2600	1.2600	-9.353%	2	343	-79.365%
2026-01-22	1.3800	1.4100	1.3800	1.3900	-2.113%	5	345	-81.295%
2026-01-12	1.4200	1.4200	1.4100	1.4200	-2.740%	5	347	-81.690%
2026-01-09	1.4600	1.4600	1.4600	1.4600	-2.667%	10	347	-82.192%
2026-01-07	1.4900	1.5000	1.4900	1.5000	-11.243%	3	357	-82.667%
2025-12-09	1.6900	1.6900	1.6900	1.6900	-29.289%	2	359	-84.615%
2025-11-21	2.3900	2.3900	2.3900	2.3900	+31.319%	1	359	-89.121%
2025-11-13	1.8200	1.8200	1.8200	1.8200	+1.111%	10	358	-85.714%
2025-11-10	1.8000	1.8000	1.8000	1.8000	0.000%	1	348	-85.556%
2025-11-03	1.7600	1.8000	1.7600	1.8000	+6.509%	32	379	-85.556%
2025-10-10	1.8200	1.8200	1.6900	1.6900	+7.643%	17	378	-84.615%
2025-10-09	1.6200	1.6200	1.5600	1.5700	+15.441%	7	395	-83.439%
2025-10-08	1.4000	1.4000	1.3600	1.3600	-3.546%	111	395	-80.882%
2025-10-07	1.4400	1.4800	1.4100	1.4100	+4.444%	3	285	-81.560%
2025-10-06	1.3500	1.3900	1.3500	1.3500	-18.182%	13	285	-80.741%
2025-10-03	1.6500	1.6500	1.6500	1.6500	+3.774%	1	287	-84.242%
2025-10-02	1.5900	1.5900	1.5900	1.5900	-7.018%	1	286	-83.648%
2025-09-19	1.6800	1.7100	1.6800	1.7100	-3.933%	11	285	-84.795%
2025-09-18	1.8600	1.8600	1.7800	1.7800	-2.732%	6	285	-85.393%
2025-09-08	1.8300	1.8300	1.8300	1.8300	-2.660%	2	285	-85.792%
2025-09-05	1.9100	1.9100	1.8800	1.8800	+8.671%	3	287	-86.170%
2025-08-22	1.7300	1.7300	1.7300	1.7300	-1.705%	2	284	-84.971%
2025-08-21	1.7600	1.7600	1.7600	1.7600	-2.222%	1	282	-85.227%
2025-08-20	1.8500	1.8800	1.8000	1.8000	+4.651%	7	282	-85.556%
2025-08-19	1.7000	1.7200	1.7000	1.7200	+12.418%	4	282	-84.884%
2025-08-15	1.5800	1.5800	1.5300	1.5300	+0.658%	17	278	-83.007%
2025-08-14	1.4900	1.5200	1.4900	1.5200	+4.110%	11	267	-82.895%
2025-08-13	1.4100	1.4600	1.4100	1.4600	-5.195%	2	267	-82.192%
2025-08-08	1.5400	1.5400	1.5400	1.5400	-8.876%	5	267	-83.117%
2025-08-06	1.6900	1.7200	1.6500	1.6900	+3.681%	20	267	-84.615%
2025-08-05	1.6300	1.6300	1.6300	1.6300	+5.161%	5	263	-84.049%
2025-07-31	1.5500	1.5500	1.5500	1.5500	-3.125%	3	263	-83.226%
2025-07-30	1.6000	1.6000	1.6000	1.6000	+7.383%	1	263	-83.750%
2025-07-29	1.4900	1.4900	1.4900	1.4900	-5.696%	1	262	-82.550%
2025-07-28	1.6000	1.6000	1.5800	1.5800	-8.140%	7	262	-83.544%
2025-07-24	1.6900	1.7200	1.6900	1.7200	-3.911%	11	262	-84.884%
2025-07-21	1.9000	1.9000	1.7900	1.7900	-5.789%	8	263	-85.475%
2025-07-18	1.9000	1.9000	1.9000	1.9000	0.000%	1	264	-86.316%
2025-07-15	1.8200	1.9000	1.8200	1.9000	-4.040%	17	264	-86.316%
2025-07-11	1.9800	1.9800	1.9800	1.9800	-1.980%	6	255	-86.869%
2025-07-10	2.0700	2.0700	2.0200	2.0200	-8.597%	3	255	-87.129%
2025-07-09	2.2100	2.2100	2.2100	2.2100	-7.143%	1	257	-88.235%
2025-07-03	2.3800	2.3800	2.3800	2.3800	-1.653%	1	256	-89.076%
2025-07-02	2.4200	2.4200	2.4200	2.4200	+2.110%	2	256	-89.256%
2025-06-30	2.4000	2.4000	2.3500	2.3700	-5.952%	12	255	-89.030%
2025-06-25	2.5200	2.5200	2.5200	2.5200	-4.906%	1	253	-89.683%
2025-06-24	2.7000	2.7000	2.6500	2.6500	-9.247%	2	252	-90.189%
2025-06-23	2.9100	2.9200	2.9100	2.9200	+1.038%	9	253	-91.096%
2025-06-17	2.8900	2.8900	2.8900	2.8900	-3.987%	1	253	-91.003%
2025-06-16	3.0200	3.0400	3.0100	3.0100	-8.788%	14	252	-91.362%
2025-06-11	3.3000	3.3000	3.3000	3.3000	+1.538%	2	254	-92.121%
2025-06-10	3.2000	3.2500	3.2000	3.2500	+2.848%	7	254	-92.000%
2025-06-09	3.1900	3.1900	3.1600	3.1600	-7.602%	2	257	-91.772%
2025-06-06	3.4200	3.4200	3.4200	3.4200	-2.286%	2	256	-92.398%
2025-06-05	3.5000	3.5000	3.5000	3.5000	+0.865%	4	255	-92.571%
2025-06-03	3.4700	3.4700	3.4700	3.4700	-2.801%	2	255	-92.507%
2025-06-02	3.6400	3.6400	3.5700	3.5700	-6.053%	3	255	-92.717%
2025-05-30	3.8000	3.8000	3.8000	3.8000	+2.703%	2	255	-93.158%
2025-05-21	3.5500	3.7000	3.5500	3.7000	+1.370%	5	255	-92.973%
2025-05-20	3.6500	3.6500	3.6500	3.6500	+7.353%	2	255	-92.877%
2025-05-16	3.4000	3.4000	3.4000	3.4000	-0.875%	10	255	-92.353%
2025-05-14	3.4700	3.4700	3.3500	3.4300	-3.380%	3	255	-92.420%
2025-05-13	3.6600	3.6600	3.5500	3.5500	-6.579%	3	256	-92.676%
2025-05-12	3.8500	3.8500	3.8000	3.8000	-12.644%	4	256	-93.158%
2025-05-08	4.3500	4.3500	4.3500	4.3500	-12.121%	2	256	-94.023%
2025-05-07	4.8500	4.9500	4.8000	4.9500	+4.873%	6	254	-94.747%
2025-05-05	4.7800	4.7800	4.7200	4.7200	-3.673%	4	253	-94.492%
2025-05-02	4.9900	4.9900	4.9000	4.9000	+0.616%	8	250	-94.694%
2025-05-01	5.0200	5.0200	4.8300	4.8700	-8.113%	6	254	-94.661%
2025-04-30	5.5000	5.5000	5.3000	5.3000	+1.923%	6	255	-95.094%
2025-04-28	5.2100	5.2100	5.2000	5.2000	-1.328%	3	255	-95.000%
2025-04-25	5.5300	5.5300	5.2700	5.2700	-6.228%	4	254	-95.066%
2025-04-24	5.6200	5.6200	5.6200	5.6200	-4.422%	1	255	-95.374%
2025-04-23	5.8700	5.8800	5.3300	5.8800	-10.638%	12	254	-95.578%
2025-04-22	6.5800	6.5800	6.5800	6.5800	-6.667%	5	264	-96.049%
2025-04-21	6.9500	7.0500	6.9500	7.0500	+3.676%	5	264	-96.312%
2025-04-16	6.4000	6.8000	6.4000	6.8000	+18.261%	6	263	-96.176%
2025-04-15	5.6000	5.7500	5.6000	5.7500	-5.892%	3	263	-95.478%
2025-04-11	6.1100	6.1100	6.1100	6.1100	-9.749%	10	261	-95.745%
2025-04-10	6.7700	6.7700	6.7700	6.7700	+17.331%	1	261	-96.160%
2025-04-09	5.9500	5.9500	5.7700	5.7700	-27.875%	3	260	-95.494%
2025-04-08	5.9900	8.0000	5.6700	8.0000	+24.031%	126	260	-96.750%
2025-04-07	7.5100	7.5100	6.2000	6.4500	+4.369%	79	187	-95.969%
2025-04-04	5.3600	6.8000	5.3600	6.1800	+22.134%	58	132	-95.793%
2025-04-03	4.9500	5.0600	4.8500	5.0600	+18.501%	8	119	-94.862%
2025-03-31	4.2000	4.2700	4.2000	4.2700	+10.909%	7	115	-93.911%
2025-03-26	3.7000	3.8500	3.7000	3.8500	+14.925%	2	115	-93.247%
2025-03-25	3.3500	3.3500	3.3500	3.3500	-1.471%	1	114	-92.239%
2025-03-24	3.3900	3.4100	2.7000	3.4000	-14.573%	102	114	-92.353%
2025-03-20	3.1700	3.9800	3.1700	3.9800	-5.687%	4	16	-93.467%
2025-03-17	4.2200	4.2200	4.2200	4.2200	+12.533%	2	13	-93.839%
2025-03-14	4.7800	4.7800	3.7500	3.7500	0.000%	22	11	-93.067%