Dark

AMD20271217P65
AMD Dec 17 2027 65.00 Put (AMD271217P00065000)
option OPRA

EOD

Sep 2, 2026

0.4000-29.825%(-0.1700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.4000	0.4000	0.4000	0.4000	-29.825%	4	233	0.000%
2026-08-26	0.5800	0.5800	0.5700	0.5700	-5.000%	2	229	-29.825%
2026-08-25	0.6000	0.6000	0.6000	0.6000	-26.829%	1	230	-33.333%
2026-08-19	0.9100	0.9100	0.7600	0.8200	-4.651%	4	231	-51.220%
2026-08-18	1.0000	1.0000	0.8600	0.8600	-17.308%	3	233	-53.488%
2026-08-14	1.0400	1.0400	1.0400	1.0400	-0.952%	1	232	-61.538%
2026-08-10	1.0600	1.1500	1.0000	1.0500	-11.765%	4	232	-61.905%
2026-08-06	1.1900	1.1900	1.1900	1.1900	-15.000%	1	235	-66.387%
2026-08-03	1.4000	1.4000	1.4000	1.4000	-29.648%	4	234	-71.429%
2026-07-16	1.9900	1.9900	1.9900	1.9900	+39.161%	5	231	-79.899%
2026-05-14	1.4300	1.4300	1.4300	1.4300	+8.333%	13	236	-72.028%
2026-05-06	1.4000	1.4000	1.3200	1.3200	-14.839%	2	236	-69.697%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-3.727%	1	236	-74.194%
2026-04-27	1.6100	1.6100	1.6100	1.6100	-17.436%	1	237	-75.155%
2026-04-16	2.0700	2.0700	1.9500	1.9500	-13.717%	2	237	-79.487%
2026-04-15	2.2400	2.2600	2.2400	2.2600	-13.740%	2	238	-82.301%
2026-04-10	2.6200	2.6200	2.6200	2.6200	-25.143%	1	238	-84.733%
2026-03-26	3.5000	3.5000	3.5000	3.5000	+25.000%	1	237	-88.571%
2026-03-25	2.9100	2.9100	2.8000	2.8000	-6.667%	2	237	-85.714%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-11.765%	1	239	-86.667%
2026-03-06	3.4000	3.4500	3.4000	3.4000	+7.937%	22	239	-88.235%
2026-02-06	3.2200	3.2200	3.1500	3.1500	+5.000%	19	249	-87.302%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+26.582%	4	249	-86.667%
2026-01-29	2.3600	2.3700	2.3600	2.3700	+1.717%	2	248	-83.122%
2026-01-28	2.3300	2.3300	2.3300	2.3300	+6.393%	2	250	-82.833%
2026-01-27	2.5100	2.5100	2.1900	2.1900	-7.595%	672	252	-81.735%
2026-01-23	2.3700	2.3700	2.3700	2.3700	-5.200%	11	698	-83.122%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-1.575%	1	687	-84.000%
2026-01-21	2.5400	2.5400	2.5400	2.5400	+0.794%	1	687	-84.252%
2026-01-16	2.5200	2.5200	2.5200	2.5200	+5.000%	26	661	-84.127%
2026-01-15	2.4000	2.4000	2.4000	2.4000	-4.000%	1	661	-83.333%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+1.626%	3	660	-84.000%
2026-01-13	2.5600	2.6000	2.4600	2.4600	-18.000%	22	657	-83.740%
2026-01-06	3.0000	3.0000	3.0000	3.0000	+4.530%	1	647	-86.667%
2025-12-29	2.8700	2.8700	2.8700	2.8700	+4.745%	1	647	-86.063%
2025-12-26	2.7600	2.7600	2.7400	2.7400	-7.744%	162	809	-85.401%
2025-12-11	2.9700	2.9700	2.9700	2.9700	-11.607%	1	746	-86.532%
2025-11-28	3.3600	3.3600	3.3600	3.3600	-16.000%	10	746	-88.095%
2025-11-25	4.0000	4.0000	4.0000	4.0000	-3.148%	1	756	-90.000%
2025-11-20	4.1300	4.1300	4.1300	4.1300	+25.152%	1	756	-90.315%
2025-11-14	3.3000	3.3000	3.3000	3.3000	+3.125%	50	757	-87.879%
2025-11-10	3.2000	3.2000	3.2000	3.2000	-4.478%	1	754	-87.500%
2025-11-06	3.3500	3.3500	3.3500	3.3500	+13.559%	1	754	-88.060%
2025-10-27	2.9500	2.9500	2.9500	2.9500	-9.231%	1	754	-86.441%
2025-10-20	3.2500	3.2500	3.2500	3.2500	-1.515%	10	754	-87.692%
2025-10-17	3.3000	3.3000	3.3000	3.3000	+13.793%	15	744	-87.879%
2025-10-15	3.0500	3.0500	2.9000	2.9000	-6.452%	4	759	-86.207%
2025-10-14	3.1300	3.1500	2.8700	3.1000	+3.333%	11	755	-87.097%
2025-10-13	3.0000	3.0000	3.0000	3.0000	-3.226%	6	744	-86.667%
2025-10-10	3.1000	3.1000	3.1000	3.1000	+13.553%	1	744	-87.097%
2025-10-09	2.6200	2.7500	2.6200	2.7300	+9.200%	48	745	-85.348%
2025-10-08	2.7300	2.7300	2.5000	2.5000	+7.759%	5	745	-84.000%
2025-10-07	2.3400	2.3400	2.3200	2.3200	-2.929%	2	739	-82.759%
2025-10-06	2.5000	2.5000	2.3900	2.3900	-21.639%	6	739	-83.264%
2025-10-02	3.0500	3.0500	3.0500	3.0500	-4.688%	2	735	-86.885%
2025-09-29	3.2000	3.2000	3.2000	3.2000	+2.894%	1	735	-87.500%
2025-09-23	3.2000	3.2000	3.1100	3.1100	-5.183%	2	735	-87.138%
2025-09-19	3.2800	3.2800	3.2800	3.2800	-8.123%	1	735	-87.805%
2025-09-08	3.5700	3.5700	3.5700	3.5700	-2.192%	1	735	-88.796%
2025-09-05	3.6500	3.6500	3.6500	3.6500	+14.063%	2	735	-89.041%
2025-09-03	3.2000	3.2000	3.2000	3.2000	+4.918%	1	735	-87.500%
2025-08-27	3.0500	3.0500	3.0500	3.0500	-8.408%	1	735	-86.885%
2025-08-21	3.3300	3.3300	3.3300	3.3300	-7.500%	1	736	-87.988%
2025-08-20	3.6000	3.6000	3.6000	3.6000	+14.286%	8	735	-88.889%
2025-08-19	3.0400	3.1500	3.0400	3.1500	+10.526%	31	727	-87.302%
2025-08-15	2.8500	2.8500	2.8500	2.8500	+2.888%	5	727	-85.965%
2025-08-14	2.7700	2.7700	2.7700	2.7700	+3.745%	5	732	-85.560%
2025-08-13	2.6700	2.6700	2.6700	2.6700	-4.982%	2	727	-85.019%
2025-08-11	2.8100	2.8100	2.8100	2.8100	+1.812%	21	727	-85.765%
2025-08-08	2.7600	2.7600	2.7600	2.7600	-15.854%	1	727	-85.507%
2025-08-06	3.2000	3.2800	3.2000	3.2800	+16.312%	2	727	-87.805%
2025-07-29	2.8200	2.8200	2.8200	2.8200	-4.407%	2	726	-85.816%
2025-07-28	3.0500	3.0500	2.8800	2.9500	-4.839%	7	726	-86.441%
2025-07-25	3.2500	3.2500	3.1000	3.1000	-4.615%	13	725	-87.097%
2025-07-24	3.2000	3.2700	3.2000	3.2500	-4.412%	17	725	-87.692%
2025-07-23	3.4000	3.4000	3.4000	3.4000	-7.859%	2	725	-88.235%
2025-07-22	3.8000	3.8000	3.6900	3.6900	+6.957%	3	725	-89.160%
2025-07-21	3.5500	3.5500	3.4500	3.4500	-5.479%	11	725	-88.406%
2025-07-18	3.6500	3.6500	3.6500	3.6500	-1.084%	12	725	-89.041%
2025-07-17	3.6500	3.6900	3.6500	3.6900	+3.944%	11	725	-89.160%
2025-07-15	3.4400	3.5500	3.4400	3.5500	-7.792%	6	725	-88.732%
2025-07-14	3.8500	3.8500	3.8500	3.8500	-3.750%	7	726	-89.610%
2025-07-10	4.0700	4.0700	3.9400	4.0000	-5.882%	66	728	-90.000%
2025-07-09	4.2500	4.2500	4.2500	4.2500	-12.008%	1	719	-90.588%
2025-07-01	4.8300	4.8300	4.8300	4.8300	+6.154%	1	750	-91.718%
2025-06-30	4.7000	4.7000	4.5500	4.5500	-1.087%	12	750	-91.209%
2025-06-27	4.6000	4.6000	4.6000	4.6000	-2.128%	1	750	-91.304%
2025-06-26	4.7100	4.7100	4.7000	4.7000	0.000%	52	750	-91.489%
2025-06-25	4.7000	4.7000	4.6700	4.7000	-6.375%	31	748	-91.489%
2025-06-24	5.0400	5.0400	5.0200	5.0200	-6.168%	3	748	-92.032%
2025-06-20	5.3500	5.3500	5.3500	5.3500	-3.604%	2	748	-92.523%
2025-06-17	5.5500	5.5500	5.5500	5.5500	-14.352%	1	748	-92.793%
2025-06-13	6.6000	6.6000	6.4800	6.4800	+6.230%	24	748	-93.827%
2025-06-10	6.1000	6.1200	5.9800	6.1000	-6.154%	259	748	-93.443%
2025-06-06	6.5000	6.5000	6.5000	6.5000	-2.256%	124	511	-93.846%
2025-06-05	6.5000	6.7000	6.5000	6.6500	+0.910%	103	449	-93.985%
2025-06-03	6.7800	6.7800	6.5900	6.5900	-1.935%	11	349	-93.930%
2025-06-02	6.7200	6.7200	6.7200	6.7200	-6.014%	2	349	-94.048%
2025-05-30	7.1500	7.1500	7.1500	7.1500	+4.380%	10	349	-94.406%
2025-05-28	6.8600	6.8600	6.8500	6.8500	+0.735%	13	349	-94.161%
2025-05-27	6.8100	6.8100	6.8000	6.8000	-8.108%	2	349	-94.118%
2025-05-23	7.4000	7.4000	7.4000	7.4000	+2.069%	2	348	-94.595%
2025-05-22	7.1600	7.2500	7.1600	7.2500	+6.618%	4	348	-94.483%
2025-05-21	6.8000	6.8000	6.8000	6.8000	-0.730%	100	348	-94.118%
2025-05-20	6.8500	6.8500	6.8500	6.8500	+0.735%	1	348	-94.161%
2025-05-19	6.8000	6.8000	6.8000	6.8000	+4.135%	3	348	-94.118%
2025-05-16	6.4600	6.5300	6.4600	6.5300	-0.305%	82	348	-93.874%
2025-05-15	6.7000	6.7000	6.5500	6.5500	-1.946%	29	328	-93.893%
2025-05-13	6.8500	6.9000	6.6800	6.6800	-7.862%	13	328	-94.012%
2025-05-12	7.2500	7.2500	7.2500	7.2500	-12.121%	8	323	-94.483%
2025-05-09	8.2500	8.2500	8.2500	8.2500	-1.198%	24	323	-95.152%
2025-05-08	8.3500	8.3500	8.3500	8.3500	-3.913%	1	317	-95.210%
2025-05-05	8.8500	8.8500	8.6900	8.6900	-4.610%	11	317	-95.397%
2025-05-02	9.0200	9.1200	9.0200	9.1100	-0.437%	16	317	-95.609%
2025-05-01	9.1500	9.1500	9.1500	9.1500	-3.481%	2	317	-95.628%
2025-04-29	9.4000	9.4800	9.4000	9.4800	-1.762%	8	317	-95.781%
2025-04-28	9.6500	9.6500	9.6500	9.6500	+0.626%	1	317	-95.855%
2025-04-25	9.5000	9.5900	9.5000	9.5900	-5.424%	4	317	-95.829%
2025-04-24	10.1400	10.1400	10.1400	10.1400	-1.553%	2	317	-96.055%
2025-04-23	10.4000	10.4000	10.3000	10.3000	-16.260%	3	317	-96.117%
2025-04-21	11.7600	12.4000	11.7600	12.3000	+3.797%	34	317	-96.748%
2025-04-16	11.3000	11.8500	11.3000	11.8500	+13.073%	6	295	-96.624%
2025-04-14	10.6000	10.6500	10.3900	10.4800	-4.814%	66	295	-96.183%
2025-04-11	11.0100	11.0100	11.0100	11.0100	-13.307%	2	257	-96.367%
2025-04-10	12.1500	12.7000	12.1500	12.7000	+22.115%	197	256	-96.850%
2025-04-09	13.4700	13.6100	10.3500	10.4000	-24.198%	22	177	-96.154%
2025-04-08	11.4500	13.7200	11.1800	13.7200	+10.645%	118	164	-97.085%
2025-04-07	12.9900	13.5600	12.2500	12.4000	+12.421%	15	131	-96.774%
2025-04-04	10.8900	12.0000	10.8900	11.0300	+22.556%	20	122	-96.374%
2025-04-03	9.0000	9.0000	9.0000	9.0000	+10.024%	3	117	-95.556%
2025-04-02	8.1800	8.1800	8.1800	8.1800	+16.524%	100	14	-95.110%
2025-03-28	7.9200	7.9200	7.0200	7.0200	-1.127%	8	14	-94.302%
2025-03-26	7.1000	7.1000	7.1000	7.1000	+9.568%	3	10	-94.366%
2025-03-25	5.4000	6.4800	5.4000	6.4800	-0.766%	2	7	-93.827%
2025-03-24	6.5300	6.5300	6.5300	6.5300	-20.366%	1	5	-93.874%
2025-03-14	8.2000	8.2000	8.2000	8.2000	0.000%	8	4	-95.122%