Dark

AMD20271217P55
AMD Dec 17 2027 55.00 Put (AMD271217P00055000)
option OPRA

EOD

Sep 3, 2026

0.3000+15.385%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2900	0.3000	0.2900	0.3000	+15.385%	3	381	0.000%
2026-09-02	0.2900	0.3600	0.2300	0.2600	-38.095%	10	381	+15.385%
2026-08-28	0.4300	0.4300	0.4200	0.4200	+40.000%	3	380	-28.571%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-45.455%	1	379	0.000%
2026-08-21	0.5500	0.5500	0.5500	0.5500	-62.329%	1	378	-45.455%
2026-07-22	1.4600	1.4600	1.4600	1.4600	-8.750%	80	377	-79.452%
2026-07-02	1.6000	1.6000	1.6000	1.6000	-2.439%	1	297	-81.250%
2026-06-17	1.6400	1.6400	1.6400	1.6400	-15.026%	1	297	-81.707%
2026-06-11	1.7500	1.9300	1.7500	1.9300	+10.286%	11	297	-84.456%
2026-06-02	1.7500	1.7500	1.7500	1.7500	+21.528%	1	286	-82.857%
2026-05-27	1.4200	1.4400	1.4200	1.4400	+44.000%	2	285	-79.167%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-13.043%	10	284	-70.000%
2026-05-04	1.1500	1.1500	1.1500	1.1500	-14.179%	8	276	-73.913%
2026-04-20	1.2800	1.3400	1.2800	1.3400	-11.258%	3	284	-77.612%
2026-04-15	1.5100	1.5100	1.5100	1.5100	-2.581%	5	284	-80.132%
2026-04-14	1.5800	1.6500	1.5500	1.5500	-8.824%	92	284	-80.645%
2026-04-10	1.4400	1.7000	1.4400	1.7000	-17.073%	2	309	-82.353%
2026-04-07	2.1600	2.1600	2.0500	2.0500	-12.766%	54	308	-85.366%
2026-03-27	2.3500	2.3500	2.3500	2.3500	+12.981%	1	291	-87.234%
2026-03-23	2.0800	2.0800	2.0800	2.0800	-20.611%	3	292	-85.577%
2026-02-18	2.6200	2.6200	2.6200	2.6200	+12.931%	1	295	-88.550%
2026-02-05	2.3200	2.3200	2.3200	2.3200	+4.505%	1	296	-87.069%
2026-02-04	2.2200	2.2200	2.2200	2.2200	+29.825%	1	296	-86.486%
2026-02-02	1.7100	1.7100	1.7100	1.7100	+5.556%	2	295	-82.456%
2026-01-27	1.5500	1.6200	1.5500	1.6200	-2.410%	4	297	-81.481%
2026-01-23	1.6800	1.6800	1.6600	1.6600	0.000%	31	298	-81.928%
2026-01-22	1.6600	1.6600	1.6600	1.6600	-2.924%	1	299	-81.928%
2026-01-21	1.7100	1.7100	1.7100	1.7100	-0.581%	2	300	-82.456%
2026-01-20	1.7200	1.7200	1.7200	1.7200	-1.714%	1	300	-82.558%
2026-01-14	1.7300	1.7500	1.7300	1.7500	+2.339%	6	300	-82.857%
2026-01-13	1.7200	1.7200	1.7100	1.7100	-9.043%	2	294	-82.456%
2025-12-29	1.8800	1.8800	1.8800	1.8800	-40.127%	1	295	-84.043%
2025-11-21	3.1400	3.1400	3.1400	3.1400	+36.522%	5	296	-90.446%
2025-11-17	2.3000	2.3000	2.3000	2.3000	+15.000%	1	301	-86.957%
2025-11-12	1.9300	2.0000	1.9300	2.0000	-4.762%	4	300	-85.000%
2025-10-29	2.0700	2.1000	2.0700	2.1000	-7.080%	6	300	-85.714%
2025-10-22	2.2600	2.2600	2.2600	2.2600	+3.670%	5	297	-86.726%
2025-10-15	2.1700	2.1800	2.1700	2.1800	+11.795%	4	297	-86.239%
2025-10-09	1.9500	1.9500	1.9500	1.9500	+7.735%	7	300	-84.615%
2025-10-08	1.6900	1.8100	1.6900	1.8100	+3.429%	162	300	-83.425%
2025-10-07	1.6000	1.7800	1.6000	1.7500	+4.790%	8	136	-82.857%
2025-10-06	1.6500	1.6900	1.6500	1.6700	-18.537%	4	136	-82.036%
2025-10-03	2.0200	2.0500	2.0200	2.0500	+1.485%	6	135	-85.366%
2025-10-02	2.0200	2.0200	2.0200	2.0200	-1.942%	5	135	-85.149%
2025-10-01	2.0600	2.0600	2.0600	2.0600	-4.186%	1	135	-85.437%
2025-09-19	2.1500	2.1500	2.1500	2.1500	-6.114%	1	135	-86.047%
2025-09-08	2.2900	2.2900	2.2900	2.2900	+9.048%	1	135	-86.900%
2025-08-27	2.1000	2.1000	2.1000	2.1000	-5.405%	1	134	-85.714%
2025-08-21	2.2200	2.2200	2.2200	2.2200	-6.723%	1	134	-86.486%
2025-08-20	2.3800	2.3800	2.3800	2.3800	+22.680%	1	134	-87.395%
2025-08-15	1.9400	1.9400	1.9400	1.9400	+3.191%	1	134	-84.536%
2025-08-14	1.8700	1.8800	1.8700	1.8800	+5.028%	3	134	-84.043%
2025-08-13	1.7600	1.7900	1.7400	1.7900	-4.278%	3	135	-83.240%
2025-08-11	1.9200	1.9200	1.8700	1.8700	-1.058%	12	132	-83.957%
2025-08-07	1.8900	1.8900	1.8900	1.8900	-10.000%	1	144	-84.127%
2025-08-06	2.2500	2.2500	2.1000	2.1000	0.000%	2	143	-85.714%
2025-08-04	2.1000	2.1000	2.1000	2.1000	+11.702%	10	143	-85.714%
2025-07-29	1.8800	1.8800	1.8800	1.8800	-2.591%	1	143	-84.043%
2025-07-28	1.9500	1.9500	1.9100	1.9300	-8.531%	3	142	-84.456%
2025-07-25	2.1100	2.1100	2.1100	2.1100	-1.860%	1	141	-85.782%
2025-07-24	2.2500	2.2500	2.1500	2.1500	-4.444%	5	140	-86.047%
2025-07-23	2.3500	2.3500	2.2500	2.2500	-2.597%	4	140	-86.667%
2025-07-21	2.3100	2.3100	2.3100	2.3100	-3.750%	1	141	-87.013%
2025-07-18	2.4000	2.4000	2.4000	2.4000	-2.834%	1	140	-87.500%
2025-07-16	2.4700	2.4700	2.4700	2.4700	+6.009%	10	141	-87.854%
2025-07-15	2.3500	2.3700	2.3200	2.3300	-8.984%	11	141	-87.124%
2025-07-11	2.5600	2.5600	2.5600	2.5600	0.000%	1	140	-88.281%
2025-07-10	2.5600	2.5600	2.5600	2.5600	-9.859%	1	140	-88.281%
2025-07-09	2.8300	2.8400	2.8300	2.8400	-6.579%	3	139	-89.437%
2025-07-03	3.0400	3.0400	3.0400	3.0400	-1.935%	1	141	-90.132%
2025-07-02	3.2000	3.2000	3.1000	3.1000	-3.125%	3	141	-90.323%
2025-07-01	3.1400	3.2000	3.1400	3.2000	+3.896%	3	141	-90.625%
2025-06-30	3.0000	3.0800	3.0000	3.0800	-0.324%	8	139	-90.260%
2025-06-27	3.0800	3.1000	3.0800	3.0900	-1.592%	3	131	-90.291%
2025-06-26	3.1400	3.1400	3.1400	3.1400	-4.848%	2	131	-90.446%
2025-06-24	3.3200	3.3200	3.3000	3.3000	-5.714%	3	129	-90.909%
2025-06-23	3.5000	3.5000	3.5000	3.5000	-5.914%	1	127	-91.429%
2025-06-16	3.7000	3.7200	3.7000	3.7200	-16.404%	2	128	-91.935%
2025-06-13	4.4500	4.4500	4.4500	4.4500	+5.952%	2	127	-93.258%
2025-06-12	4.2000	4.2000	4.2000	4.2000	+4.738%	1	127	-92.857%
2025-06-11	4.0100	4.0100	4.0100	4.0100	-2.195%	1	126	-92.519%
2025-06-09	3.9500	4.1000	3.9500	4.1000	-4.872%	10	126	-92.683%
2025-06-06	4.3100	4.3100	4.3100	4.3100	-5.275%	2	126	-93.039%
2025-05-20	4.5500	4.5500	4.5500	4.5500	+2.247%	2	125	-93.407%
2025-05-19	4.4200	4.4500	4.4200	4.4500	+5.450%	7	123	-93.258%
2025-05-14	4.2000	4.2200	4.2000	4.2200	-6.430%	2	116	-92.891%
2025-05-13	4.6300	4.6400	4.5100	4.5100	-7.010%	11	115	-93.348%
2025-05-12	4.8500	4.8500	4.8500	4.8500	-13.701%	5	125	-93.814%
2025-05-09	5.6200	5.6200	5.6200	5.6200	-8.618%	2	130	-94.662%
2025-05-06	6.2200	6.2200	6.1500	6.1500	+2.500%	13	130	-95.122%
2025-05-05	5.9500	6.0000	5.9500	6.0000	-2.280%	9	120	-95.000%
2025-05-02	6.1400	6.1500	6.1300	6.1400	+0.656%	16	111	-95.114%
2025-05-01	6.1600	6.1600	6.1000	6.1000	-4.984%	2	111	-95.082%
2025-04-29	6.4200	6.4200	6.4200	6.4200	-2.727%	1	111	-95.327%
2025-04-28	6.6000	6.6000	6.6000	6.6000	+1.538%	2	112	-95.455%
2025-04-25	6.5000	6.5000	6.5000	6.5000	-7.801%	2	114	-95.385%
2025-04-23	7.0500	7.0500	7.0500	7.0500	-13.284%	1	113	-95.745%
2025-04-22	8.3000	8.3000	8.1300	8.1300	-6.012%	5	112	-96.310%
2025-04-21	8.3800	8.7000	8.3800	8.6500	+6.396%	13	109	-96.532%
2025-04-17	8.1300	8.1300	8.1300	8.1300	-4.353%	2	98	-96.310%
2025-04-16	7.7800	8.5000	7.7800	8.5000	+14.865%	6	98	-96.471%
2025-04-14	7.4000	7.4000	7.4000	7.4000	0.000%	4	95	-95.946%
2025-04-11	7.8200	7.8200	7.4000	7.4000	-12.530%	6	95	-95.946%
2025-04-10	7.8800	8.4600	7.8800	8.4600	+28.182%	5	96	-96.454%
2025-04-09	9.6200	9.6200	6.6000	6.6000	-33.131%	3	93	-95.455%
2025-04-08	7.2400	9.8700	7.2400	9.8700	+12.929%	6	92	-96.960%
2025-04-07	9.2200	9.2200	7.9400	8.7400	+14.248%	13	86	-96.568%
2025-04-04	7.9100	8.2000	7.6500	7.6500	+19.906%	38	79	-96.078%
2025-04-03	6.2000	6.3800	6.2000	6.3800	+21.063%	20	67	-95.298%
2025-04-02	5.2500	5.2700	5.2500	5.2700	-4.182%	2	47	-94.307%
2025-03-31	5.1000	5.5000	5.1000	5.5000	+3.970%	13	45	-94.545%
2025-03-28	4.8000	5.2900	4.8000	5.2900	+21.609%	20	38	-94.329%
2025-03-24	4.3700	4.4000	4.3500	4.3500	0.000%	25	28	-93.103%
2025-03-19	4.3500	4.3500	4.3500	4.3500	-17.143%	1	3	-93.103%
2025-03-18	5.2500	5.2500	5.2500	5.2500	-4.545%	1	2	-94.286%
2025-03-14	5.5000	5.5000	5.5000	5.5000	0.000%	2	1	-94.545%