Dark

AMD20271217P60
AMD Dec 17 2027 60.00 Put (AMD271217P00060000)
option OPRA

EOD

Sep 3, 2026

0.3400-15.000%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3400	0.3400	0.3400	0.3400	-15.000%	4	407	0.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-6.977%	30	403	-15.000%
2026-08-28	0.4900	0.6900	0.4300	0.4300	-28.333%	6	433	-20.930%
2026-08-27	0.6300	0.6300	0.4700	0.6000	-27.711%	5	436	-43.333%
2026-08-17	0.7100	0.8300	0.7100	0.8300	-4.598%	2	436	-59.036%
2026-08-14	0.8800	0.8800	0.8700	0.8700	-7.447%	2	436	-60.920%
2026-08-13	0.7300	0.9400	0.7300	0.9400	+14.634%	2	436	-63.830%
2026-08-10	0.8200	0.8200	0.8200	0.8200	-21.154%	1	435	-58.537%
2026-08-06	1.0100	1.0400	1.0100	1.0400	-25.714%	2	435	-67.308%
2026-08-05	1.4000	1.4000	1.4000	1.4000	-6.667%	1	434	-75.714%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-21.466%	1	434	-77.333%
2026-06-22	1.9100	1.9100	1.9100	1.9100	+10.405%	2	435	-82.199%
2026-06-18	1.7300	1.7300	1.7300	1.7300	-13.500%	2	432	-80.347%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+23.457%	5	432	-83.000%
2026-06-05	1.6200	1.6200	1.6200	1.6200	-4.142%	2	432	-79.012%
2026-05-29	1.6900	1.6900	1.6900	1.6900	+2.424%	1	432	-79.882%
2026-05-28	1.6500	1.6500	1.6500	1.6500	+25.000%	1	432	-79.394%
2026-05-18	1.4400	1.4400	1.3000	1.3200	+2.326%	51	431	-74.242%
2026-05-13	1.2900	1.2900	1.2900	1.2900	+10.256%	5	400	-73.643%
2026-05-07	1.1300	1.1700	1.1300	1.1700	-7.143%	6	405	-70.940%
2026-05-06	1.2600	1.2600	1.2600	1.2600	-6.667%	1	406	-73.016%
2026-05-04	1.3500	1.3500	1.3500	1.3500	0.000%	8	407	-74.815%
2026-05-01	1.3500	1.3500	1.3500	1.3500	0.000%	2	417	-74.815%
2026-04-30	1.3500	1.3500	1.3500	1.3500	-20.588%	9	417	-74.815%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+30.769%	1	426	-80.000%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-5.797%	10	426	-73.846%
2026-04-24	1.4900	1.4900	1.3800	1.3800	-18.824%	2	416	-75.362%
2026-04-16	1.6800	1.7000	1.6800	1.7000	-9.091%	2	417	-80.000%
2026-04-15	1.8700	1.8700	1.8700	1.8700	-35.739%	1	416	-81.818%
2026-03-31	2.9100	2.9100	2.9100	2.9100	-6.129%	1	415	-88.316%
2026-03-30	2.7500	3.1000	2.7500	3.1000	+22.530%	7	415	-89.032%
2026-03-23	2.5300	2.5300	2.5300	2.5300	-2.692%	5	415	-86.561%
2026-02-06	2.6000	2.6000	2.6000	2.6000	-9.408%	20	415	-86.923%
2026-02-05	2.8000	2.8700	2.7800	2.8700	+6.296%	12	423	-88.153%
2026-02-04	2.4600	2.7000	2.4600	2.7000	+37.755%	4	413	-87.407%
2026-02-02	1.9600	1.9600	1.9600	1.9600	+2.618%	2	416	-82.653%
2026-01-28	1.9100	1.9100	1.9100	1.9100	+2.139%	1	418	-82.199%
2026-01-27	1.9100	1.9600	1.7800	1.8700	-5.556%	579	418	-81.818%
2026-01-23	1.9800	1.9800	1.9800	1.9800	0.000%	2	528	-82.828%
2026-01-22	1.9800	1.9800	1.9800	1.9800	0.000%	42	528	-82.828%
2026-01-21	2.0100	2.0100	1.9800	1.9800	-9.589%	2	486	-82.828%
2026-01-20	2.1900	2.1900	2.1900	2.1900	+10.606%	2	485	-84.475%
2026-01-15	2.0500	2.0500	1.9800	1.9800	-4.348%	3	485	-82.828%
2026-01-13	2.0700	2.0700	2.0700	2.0700	-3.271%	1	485	-83.575%
2026-01-12	2.3500	2.3500	2.1400	2.1400	-5.727%	11	487	-84.112%
2026-01-07	2.2600	2.2900	2.2600	2.2700	+0.442%	6	486	-85.022%
2025-12-26	2.2900	2.2900	2.2600	2.2600	-4.237%	37	519	-84.956%
2025-12-19	2.3600	2.3600	2.3600	2.3600	-7.087%	1	515	-85.593%
2025-12-10	2.5600	2.5600	2.5400	2.5400	+1.600%	2	514	-86.614%
2025-12-09	2.5700	2.5700	2.5000	2.5000	-27.114%	3	514	-86.400%
2025-11-21	3.4300	3.4300	3.4300	3.4300	+28.464%	2	514	-90.087%
2025-11-13	2.6700	2.6700	2.6700	2.6700	+13.617%	10	512	-87.266%
2025-11-12	2.3500	2.3500	2.3500	2.3500	-17.544%	2	522	-85.532%
2025-11-06	2.6800	2.8500	2.6800	2.8500	+10.465%	3	522	-88.070%
2025-11-05	2.5800	2.5800	2.5800	2.5800	-0.386%	2	522	-86.822%
2025-11-04	2.5900	2.5900	2.5900	2.5900	-0.385%	2	522	-86.873%
2025-10-28	2.6000	2.6000	2.6000	2.6000	+1.563%	4	522	-86.923%
2025-10-20	2.5600	2.5600	2.5600	2.5600	+1.186%	2	522	-86.719%
2025-10-14	2.4700	2.5300	2.4700	2.5300	-2.692%	2	523	-86.561%
2025-10-13	2.5400	2.6000	2.5400	2.6000	+23.810%	2	523	-86.923%
2025-10-07	2.0700	2.1000	2.0400	2.1000	+5.000%	3	523	-83.810%
2025-10-06	2.1000	2.1100	1.9400	2.0000	-20.635%	13	523	-83.000%
2025-10-03	2.5200	2.5200	2.5200	2.5200	-5.263%	15	523	-86.508%
2025-09-30	2.6600	2.6600	2.6600	2.6600	+3.502%	2	538	-87.218%
2025-09-29	2.5700	2.5700	2.5700	2.5700	-8.865%	15	538	-86.770%
2025-09-18	2.8200	2.8200	2.8200	2.8200	+6.015%	1	538	-87.943%
2025-09-12	2.6600	2.6600	2.6600	2.6600	-7.639%	1	538	-87.218%
2025-09-08	2.8800	2.8800	2.8800	2.8800	-0.690%	2	538	-88.194%
2025-09-05	2.8000	2.9900	2.8000	2.9000	+8.614%	20	538	-88.276%
2025-09-04	2.6700	2.6700	2.6700	2.6700	+0.755%	2	553	-87.266%
2025-09-03	2.6500	2.6500	2.6500	2.6500	-3.636%	1	553	-87.170%
2025-09-02	2.7500	2.7500	2.7500	2.7500	+1.852%	2	553	-87.636%
2025-08-21	2.7000	2.7000	2.7000	2.7000	+7.570%	3	553	-87.407%
2025-08-19	2.5100	2.5100	2.5100	2.5100	+6.809%	1	553	-86.454%
2025-08-15	2.3500	2.3500	2.3500	2.3500	+5.381%	2	553	-85.532%
2025-08-14	2.2300	2.2300	2.2300	2.2300	+1.826%	3	554	-84.753%
2025-08-13	2.1700	2.2000	2.1700	2.1900	-6.809%	25	554	-84.475%
2025-08-11	2.3000	2.3500	2.2800	2.3500	-11.321%	13	531	-85.532%
2025-08-06	2.6000	2.6500	2.6000	2.6500	+8.607%	22	530	-87.170%
2025-08-05	2.5000	2.5000	2.4400	2.4400	-12.857%	3	510	-86.066%
2025-08-01	2.8500	2.8500	2.8000	2.8000	+14.754%	7	510	-87.857%
2025-07-30	2.4400	2.4400	2.4400	2.4400	+1.667%	10	510	-86.066%
2025-07-28	2.3300	2.4500	2.3300	2.4000	-10.448%	3	510	-85.833%
2025-07-25	2.6800	2.6800	2.6800	2.6800	+0.752%	6	508	-87.313%
2025-07-24	2.6600	2.6600	2.6600	2.6600	-6.007%	1	508	-87.218%
2025-07-23	2.8000	2.8300	2.8000	2.8300	-4.068%	16	508	-87.986%
2025-07-22	2.9500	2.9500	2.9500	2.9500	+2.076%	1	508	-88.475%
2025-07-21	2.8900	2.8900	2.8900	2.8900	-3.667%	1	508	-88.235%
2025-07-18	3.0000	3.0000	3.0000	3.0000	0.000%	1	508	-88.667%
2025-07-17	2.9300	3.0000	2.8900	3.0000	-0.990%	11	508	-88.667%
2025-07-16	3.0300	3.0300	3.0300	3.0300	+4.483%	10	508	-88.779%
2025-07-15	2.7700	2.9100	2.7700	2.9000	-3.333%	8	504	-88.276%
2025-07-14	3.0000	3.0000	3.0000	3.0000	-7.692%	5	505	-88.667%
2025-07-10	3.2000	3.2500	3.2000	3.2500	-5.797%	5	505	-89.538%
2025-07-09	3.4400	3.4500	3.4400	3.4500	-3.361%	6	505	-90.145%
2025-07-08	3.5700	3.5700	3.5700	3.5700	-6.545%	1	510	-90.476%
2025-07-07	3.8000	3.8200	3.8000	3.8200	+2.139%	3	511	-91.099%
2025-07-03	3.7800	3.7800	3.7300	3.7400	-9.002%	7	510	-90.909%
2025-06-24	4.1000	4.2500	4.1000	4.1100	-8.667%	15	510	-91.727%
2025-06-23	4.5000	4.5000	4.5000	4.5000	-0.222%	2	524	-92.444%
2025-06-20	4.5100	4.5100	4.5100	4.5100	-0.879%	10	522	-92.461%
2025-06-18	4.5500	4.5500	4.5500	4.5500	-2.151%	7	521	-92.527%
2025-06-16	4.9500	4.9500	4.6500	4.6500	-15.455%	7	521	-92.688%
2025-06-13	5.5000	5.5000	5.5000	5.5000	+5.769%	2	517	-93.818%
2025-06-12	5.2000	5.2000	5.2000	5.2000	+5.051%	1	516	-93.462%
2025-06-11	4.9500	4.9500	4.9500	4.9500	0.000%	5	515	-93.131%
2025-06-10	4.9000	5.0500	4.8700	4.9500	+1.020%	25	515	-93.131%
2025-06-09	4.9000	4.9000	4.9000	4.9000	-7.547%	1	524	-93.061%
2025-06-06	5.3500	5.3500	5.3000	5.3000	-2.752%	30	524	-93.585%
2025-06-05	5.4500	5.4500	5.4500	5.4500	+4.808%	22	509	-93.761%
2025-06-04	5.2000	5.2000	5.2000	5.2000	-2.072%	2	487	-93.462%
2025-06-03	5.5000	5.5000	5.3100	5.3100	-7.972%	9	485	-93.597%
2025-05-30	5.7700	5.7700	5.7700	5.7700	+3.036%	2	480	-94.107%
2025-05-28	5.6000	5.6000	5.6000	5.6000	-11.811%	4	480	-93.929%
2025-05-23	6.3500	6.3500	6.3500	6.3500	+12.389%	2	476	-94.646%
2025-05-20	5.6500	5.6500	5.6500	5.6500	+6.604%	2	476	-93.982%
2025-05-14	5.1800	5.3000	5.1800	5.3000	-2.752%	3	476	-93.585%
2025-05-13	5.7200	5.7200	5.4500	5.4500	-8.403%	9	477	-93.761%
2025-05-12	5.8700	5.9500	5.8700	5.9500	-16.197%	24	482	-94.286%
2025-05-08	6.9000	7.1000	6.9000	7.1000	-4.953%	6	485	-95.211%
2025-05-07	7.4500	7.4700	7.4200	7.4700	-0.400%	7	485	-95.448%
2025-05-06	7.5000	7.5000	7.5000	7.5000	+4.167%	1	485	-95.467%
2025-05-05	7.3800	7.3800	7.1500	7.2000	-4.382%	14	485	-95.278%
2025-05-02	7.6000	7.6000	7.5000	7.5300	-0.397%	22	485	-95.485%
2025-05-01	7.7500	7.7500	7.5600	7.5600	-2.953%	3	488	-95.503%
2025-04-29	7.7500	7.7900	7.7500	7.7900	0.000%	11	486	-95.635%
2025-04-28	7.7900	7.7900	7.7900	7.7900	-2.625%	1	496	-95.635%
2025-04-25	8.1000	8.1000	8.0000	8.0000	-4.762%	22	497	-95.750%
2025-04-24	8.9000	8.9000	8.3500	8.4000	-6.145%	8	497	-95.952%
2025-04-23	8.6800	8.9500	8.6800	8.9500	-10.321%	32	493	-96.201%
2025-04-22	10.0600	10.0600	9.9800	9.9800	-3.575%	5	479	-96.593%
2025-04-21	10.2200	10.5000	10.1500	10.3500	+4.020%	153	477	-96.715%
2025-04-17	9.6000	9.9500	9.6000	9.9500	+0.505%	55	275	-96.583%
2025-04-16	9.4400	9.9000	9.4000	9.9000	+4.984%	34	275	-96.566%
2025-04-11	9.3500	9.4300	9.3500	9.4300	-11.869%	6	271	-96.394%
2025-04-10	10.4500	10.7500	10.1500	10.7000	+27.685%	217	271	-96.822%
2025-04-09	11.2500	11.5300	8.3800	8.3800	-22.907%	7	171	-95.943%
2025-04-08	9.7500	10.8700	9.7500	10.8700	+3.524%	11	168	-96.872%
2025-04-07	11.1800	11.4300	9.4500	10.5000	+10.526%	34	158	-96.762%
2025-04-04	8.7800	10.1200	8.7800	9.5000	+21.483%	56	138	-96.421%
2025-04-03	7.3700	7.8200	7.3700	7.8200	+17.594%	95	140	-95.652%
2025-04-02	6.6500	6.6500	6.6500	6.6500	-2.206%	5	45	-94.887%
2025-04-01	6.8000	6.8000	6.8000	6.8000	+0.147%	5	50	-95.000%
2025-03-31	6.5000	6.7900	6.1000	6.7900	+2.879%	7	45	-94.993%
2025-03-28	6.0000	6.6000	6.0000	6.6000	+8.197%	48	38	-94.848%
2025-03-27	6.1000	6.1000	6.1000	6.1000	+12.963%	2	15	-94.426%
2025-03-25	5.4000	5.4000	5.4000	5.4000	-22.078%	12	13	-93.704%
2025-03-14	6.9300	6.9300	6.9300	6.9300	0.000%	2	1	-95.094%