Dark

AMD20271217P70
AMD Dec 17 2027 70.00 Put (AMD271217P00070000)
option OPRA

Inactive

Jul 7, 2026

2.39+7.658%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.3900	2.3900	2.3900	2.3900	+7.658%	1	2,127	0.000%
2026-07-06	2.2200	2.2200	2.2200	2.2200	-4.721%	1	2,127	+7.658%
2026-06-26	2.3300	2.3700	2.3300	2.3300	-4.898%	3	2,127	+2.575%
2026-06-25	2.3300	2.6700	2.3300	2.4500	-6.489%	6	2,127	-2.449%
2026-06-24	2.5600	2.8400	2.2000	2.6200	+3.968%	8	2,127	-8.779%
2026-06-23	3.0900	3.3800	2.2300	2.5200	+22.927%	11	2,127	-5.159%
2026-06-22	2.9500	2.9700	2.0300	2.0500	-24.354%	9	2,128	+16.585%
2026-06-18	2.3400	2.7100	2.3300	2.7100	-4.577%	6	2,128	-11.808%
2026-06-17	2.8200	2.8400	2.6400	2.8400	+25.664%	7	2,128	-15.845%
2026-06-16	2.2600	2.2600	2.2600	2.2600	-3.419%	1	2,128	+5.752%
2026-06-15	2.4500	2.5600	2.3200	2.3400	-7.510%	6	2,128	+2.137%
2026-06-12	4.2500	4.2500	2.3300	2.5300	-7.664%	53	2,128	-5.534%
2026-06-11	2.5000	2.8400	2.5000	2.7400	+7.874%	59	2,139	-12.774%
2026-06-10	2.7700	2.7700	2.5400	2.5400	-13.014%	2	2,139	-5.906%
2026-06-09	2.9200	2.9200	2.9200	2.9200	+35.814%	1	2,139	-18.151%
2026-06-08	2.1500	2.1500	2.1500	2.1500	-1.376%	1	2,139	+11.163%
2026-06-05	2.4600	2.4600	2.1800	2.1800	0.000%	2	2,139	+9.633%
2026-06-04	2.1800	2.1800	2.1800	2.1800	+5.314%	1	2,139	+9.633%
2026-06-03	2.7900	2.8100	2.0700	2.0700	-5.909%	12	2,139	+15.459%
2026-06-02	2.2100	2.6500	2.1500	2.2000	-10.204%	18	2,139	+8.636%
2026-06-01	2.4400	2.7500	2.4400	2.4500	+1.660%	19	2,139	-2.449%
2026-05-29	2.1000	2.4100	2.1000	2.4100	+19.307%	3	2,139	-0.830%
2026-05-28	2.0200	2.0200	2.0200	2.0200	-5.607%	1	2,139	+18.317%
2026-05-26	2.1600	2.1700	2.1400	2.1400	+4.390%	7	2,139	+11.682%
2026-05-22	2.4000	2.4000	1.8300	2.0500	-0.966%	22	2,143	+16.585%
2026-05-21	2.1700	2.2000	2.0700	2.0700	+0.485%	16	2,143	+15.459%
2026-05-20	1.4800	2.0600	1.4800	2.0600	+6.186%	23	2,143	+16.019%
2026-05-19	1.8000	2.1600	1.7500	1.9400	+8.380%	11	2,158	+23.196%
2026-05-18	1.7000	2.0400	1.6700	1.7900	-3.243%	9	2,158	+33.520%
2026-05-15	2.2400	2.2400	1.4600	1.8500	+9.467%	14	2,158	+29.189%
2026-05-14	1.7300	1.7300	1.6900	1.6900	-12.435%	14	2,158	+41.420%
2026-05-13	1.9300	1.9300	1.9300	1.9300	+30.405%	1	2,158	+23.834%
2026-05-12	1.7500	1.8700	1.4800	1.4800	-15.429%	6	2,158	+61.486%
2026-05-11	1.7800	1.9200	1.5100	1.7500	+1.744%	58	2,158	+36.571%
2026-05-08	1.5200	1.7200	1.5200	1.7200	+8.861%	12	2,162	+38.953%
2026-05-07	1.5600	1.5800	1.5600	1.5800	-0.629%	2	2,163	+51.266%
2026-05-06	1.4000	1.5900	1.4000	1.5900	-8.621%	4	2,163	+50.314%
2026-05-05	1.7800	1.9400	1.7400	1.7400	-3.333%	3	2,165	+37.356%
2026-05-04	1.8300	1.8300	1.8000	1.8000	-3.226%	2	2,164	+32.778%
2026-04-30	1.8600	1.8600	1.8600	1.8600	-1.064%	1	2,164	+28.495%
2026-04-29	1.8800	1.8800	1.8800	1.8800	+3.297%	2	2,164	+27.128%
2026-04-28	1.8200	1.8200	1.8200	1.8200	-6.667%	1	2,164	+31.319%
2026-04-27	1.2700	1.9500	1.2500	1.9500	0.000%	4	2,164	+22.564%
2026-04-24	1.5100	1.9500	1.5100	1.9500	-15.217%	11	2,164	+22.564%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+2.222%	2	2,174	+3.913%
2026-04-22	2.4300	2.4300	2.2100	2.2500	-7.407%	9	2,176	+6.222%
2026-04-21	2.4300	2.4300	2.4100	2.4300	+0.413%	3	2,174	-1.646%
2026-04-20	2.3000	2.4200	2.3000	2.4200	+1.681%	12	2,173	-1.240%
2026-04-17	2.3200	2.3800	2.3200	2.3800	-0.833%	2	2,183	+0.420%
2026-04-16	2.5000	2.5500	2.4000	2.4000	-12.727%	3	2,183	-0.417%
2026-04-15	2.6800	2.7500	2.6800	2.7500	0.000%	2	2,183	-13.091%
2026-04-14	2.7800	2.8800	2.7500	2.7500	-35.294%	4	2,184	-13.091%
2026-03-27	4.2500	4.2500	4.2500	4.2500	+6.784%	20	2,184	-43.765%
2026-03-26	3.9800	3.9800	3.9800	3.9800	+4.737%	1	2,184	-39.950%
2026-03-24	3.7500	3.8000	3.7500	3.8000	+5.556%	5	2,184	-37.105%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-3.226%	7	2,189	-33.611%
2026-03-20	3.7200	3.7200	3.7200	3.7200	-17.333%	13	2,189	-35.753%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+4.651%	1	2,189	-46.889%
2026-03-03	4.2000	4.3000	4.2000	4.3000	+3.614%	3	2,189	-44.419%
2026-03-02	4.3000	4.3000	4.1500	4.1500	+3.750%	2	2,188	-42.410%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+9.589%	1	2,188	-40.250%
2026-02-24	3.6500	3.6500	3.6500	3.6500	-11.622%	7	2,188	-34.521%
2026-02-18	4.1400	4.1400	4.1300	4.1300	-1.667%	3	2,188	-42.131%
2026-02-17	4.2000	4.2000	4.2000	4.2000	+7.692%	10	2,188	-43.095%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+11.111%	5	2,188	-38.718%
2026-02-09	3.6800	3.6800	3.5100	3.5100	-8.831%	5	2,193	-31.909%
2026-02-06	3.9000	4.2500	3.8500	3.8500	-7.895%	61	2,188	-37.922%
2026-02-05	4.4400	4.4500	4.1500	4.1800	+10.000%	35	2,249	-42.823%
2026-02-04	3.6000	3.8000	3.6000	3.8000	+20.635%	2	2,278	-37.105%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+10.526%	1	2,279	-24.127%
2026-02-02	2.8500	2.8500	2.8500	2.8500	-6.557%	4	2,280	-16.140%
2026-01-30	3.0500	3.0500	3.0500	3.0500	+4.452%	1	2,276	-21.639%
2026-01-29	2.8000	2.9400	2.8000	2.9200	+4.659%	3	2,275	-18.151%
2026-01-28	2.7900	2.7900	2.7900	2.7900	+4.494%	2	2,275	-14.337%
2026-01-27	2.9900	2.9900	2.6700	2.6700	-12.459%	717	2,275	-10.487%
2026-01-26	3.0000	3.0500	3.0000	3.0500	+10.108%	6	2,828	-21.639%
2026-01-23	2.7700	2.7700	2.7700	2.7700	-5.137%	2	2,828	-13.718%
2026-01-22	2.9200	2.9200	2.9200	2.9200	-4.262%	1	2,828	-18.151%
2026-01-20	3.0100	3.0500	3.0100	3.0500	+3.041%	21	2,828	-21.639%
2026-01-13	3.0000	3.0000	2.9600	2.9600	-4.516%	11	2,828	-19.257%
2026-01-12	3.1500	3.1500	3.1000	3.1000	-3.125%	3	2,828	-22.903%
2026-01-09	3.2000	3.2000	3.1700	3.2000	-1.538%	53	2,828	-25.313%
2026-01-07	3.3700	3.3700	3.2500	3.2500	-7.143%	5	2,828	-26.462%
2026-01-06	3.4500	3.5000	3.4500	3.5000	+4.478%	2	2,826	-31.714%
2025-12-30	3.3500	3.3500	3.3500	3.3500	-0.888%	2	2,827	-28.657%
2025-12-29	3.3800	3.3800	3.3800	3.3800	+0.896%	1	2,827	-29.290%
2025-12-26	3.3000	3.3500	3.2500	3.3500	+4.688%	140	2,947	-28.657%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-4.192%	1	2,946	-25.313%
2025-12-19	3.3400	3.3400	3.3400	3.3400	-7.222%	2	2,946	-28.443%
2025-12-18	3.6500	3.6500	3.6000	3.6000	-4.509%	2	2,944	-33.611%
2025-12-17	3.7700	3.7700	3.7700	3.7700	+6.197%	1	2,942	-36.605%
2025-12-09	3.5900	3.5900	3.5500	3.5500	-5.836%	12	2,941	-32.676%
2025-12-05	3.7700	3.7700	3.7700	3.7700	-2.584%	2	2,949	-36.605%
2025-12-04	3.9000	3.9200	3.8700	3.8700	-2.025%	10	2,947	-38.243%
2025-12-03	4.0000	4.0000	3.9500	3.9500	0.000%	17	2,937	-39.494%
2025-12-02	3.6300	3.9500	3.6300	3.9500	+2.067%	5	2,935	-39.494%
2025-12-01	3.6000	3.9200	3.6000	3.8700	-0.769%	15	2,931	-38.243%
2025-11-28	3.8800	3.9000	3.8800	3.9000	-6.024%	6	2,918	-38.718%
2025-11-26	4.1500	4.2500	4.1500	4.1500	-13.542%	10	2,902	-42.410%
2025-11-25	4.8000	4.8000	4.8000	4.8000	+15.663%	1	2,902	-50.208%
2025-11-24	4.5100	4.5100	4.1500	4.1500	-12.632%	38	2,902	-42.410%
2025-11-21	4.7500	4.7500	4.7500	4.7500	+2.151%	1	2,867	-49.684%
2025-11-20	4.6600	4.6600	4.6500	4.6500	+20.779%	2	2,867	-48.602%
2025-11-14	3.8500	3.8500	3.8500	3.8500	+1.583%	100	2,867	-37.922%
2025-11-13	3.7900	3.7900	3.7900	3.7900	+1.067%	7	2,867	-36.939%
2025-11-06	3.7500	3.7500	3.7500	3.7500	0.000%	1	2,867	-36.267%
2025-11-03	3.7500	3.7500	3.7500	3.7500	+7.143%	1	2,867	-36.267%
2025-10-29	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,867	-31.714%
2025-10-27	3.6000	3.6000	3.6000	3.6000	+1.408%	2	2,866	-33.611%
2025-10-22	3.4500	3.5500	3.4500	3.5500	+2.011%	2	2,866	-32.676%
2025-10-20	3.4800	3.4800	3.4800	3.4800	-9.138%	2	2,866	-31.322%
2025-10-17	3.8300	3.8300	3.8300	3.8300	+10.375%	30	2,868	-37.598%
2025-10-14	3.4700	3.4700	3.4700	3.4700	-0.857%	30	2,868	-31.124%
2025-10-13	3.5000	3.5000	3.5000	3.5000	-6.667%	30	2,868	-31.714%
2025-10-10	3.7700	3.7800	3.5800	3.7500	+16.460%	93	2,868	-36.267%
2025-10-09	3.0700	3.2200	3.0500	3.2200	+8.054%	81	2,867	-25.776%
2025-10-08	2.8700	2.9800	2.8700	2.9800	+1.017%	2	2,868	-19.799%
2025-10-07	2.8100	3.0000	2.7500	2.9500	+3.147%	70	2,866	-18.983%
2025-10-06	2.8000	2.8600	2.8000	2.8600	-23.324%	6	2,866	-16.434%
2025-10-02	3.7300	3.7300	3.7300	3.7300	-1.842%	1	2,866	-35.925%
2025-09-30	3.8000	3.8000	3.8000	3.8000	-3.797%	4	2,866	-37.105%
2025-09-24	3.6800	3.9500	3.6800	3.9500	+0.509%	6	2,866	-39.494%
2025-09-23	3.9300	3.9300	3.9300	3.9300	-5.529%	1	2,866	-39.186%
2025-09-18	4.3500	4.3500	4.1500	4.1600	+1.463%	21	2,866	-42.548%
2025-09-17	4.1000	4.1000	4.1000	4.1000	0.000%	3	2,866	-41.707%
2025-09-11	4.0500	4.1000	4.0500	4.1000	+4.326%	25	2,866	-41.707%
2025-09-10	3.9000	3.9700	3.8500	3.9300	-5.301%	52	2,865	-39.186%
2025-09-09	4.1400	4.1500	4.1400	4.1500	-4.598%	10	2,865	-42.410%
2025-09-08	4.4000	4.4000	4.3500	4.3500	+1.163%	16	2,875	-45.057%
2025-09-05	4.2000	4.3000	4.2000	4.3000	+12.861%	5	2,874	-44.419%
2025-09-04	3.8100	3.8100	3.8100	3.8100	-2.308%	3	2,874	-37.270%
2025-09-03	3.9000	3.9000	3.9000	3.9000	0.000%	1	2,874	-38.718%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+2.632%	1	2,873	-38.718%
2025-08-27	3.8000	3.8000	3.8000	3.8000	-2.564%	2	2,873	-37.105%
2025-08-26	3.9000	3.9000	3.9000	3.9000	-10.345%	1	2,872	-38.718%
2025-08-20	4.3500	4.3500	4.3500	4.3500	+11.538%	1	2,872	-45.057%
2025-08-19	3.8500	3.9100	3.7500	3.9000	+10.482%	328	2,872	-38.718%
2025-08-18	3.5300	3.5300	3.5300	3.5300	+3.824%	1	2,872	-32.295%
2025-08-14	3.2900	3.4000	3.2900	3.4000	+5.590%	3	2,872	-29.706%
2025-08-13	3.2000	3.2200	3.2000	3.2200	-6.667%	2	2,872	-25.776%
2025-08-12	3.4500	3.4500	3.4500	3.4500	+1.471%	1	2,871	-30.725%
2025-08-08	3.4000	3.4000	3.4000	3.4000	-2.857%	1	2,871	-29.706%
2025-08-07	3.5000	3.5000	3.5000	3.5000	-7.895%	1	2,871	-31.714%
2025-08-06	3.8000	3.8000	3.8000	3.8000	-7.317%	2	2,872	-37.105%
2025-08-01	4.1000	4.1000	3.8600	4.1000	+17.143%	7	2,871	-41.707%
2025-07-31	3.4500	3.5000	3.4500	3.5000	-4.110%	111	2,872	-31.714%
2025-07-30	3.6500	3.6500	3.6500	3.6500	+2.241%	10	2,871	-34.521%
2025-07-28	3.5500	3.6500	3.5300	3.5700	-7.273%	6	2,871	-33.053%
2025-07-25	3.8200	3.8500	3.7300	3.8500	-7.452%	9	2,871	-37.922%
2025-07-23	4.1200	4.1600	4.1200	4.1600	-6.517%	7	2,871	-42.548%
2025-07-22	4.4500	4.4500	4.4500	4.4500	+2.771%	5	2,871	-46.292%
2025-07-21	4.1600	4.3300	4.1600	4.3300	0.000%	3	2,871	-44.804%
2025-07-17	4.3300	4.3300	4.3300	4.3300	-3.132%	10	2,871	-44.804%
2025-07-16	4.3500	4.4700	4.3500	4.4700	+6.429%	15	2,876	-46.532%
2025-07-15	4.2000	4.2900	4.2000	4.2000	-10.638%	12	2,876	-43.095%
2025-07-14	4.7500	4.7500	4.7000	4.7000	0.000%	11	2,876	-49.149%
2025-07-11	4.7000	4.7000	4.7000	4.7000	-2.083%	1	2,876	-49.149%
2025-07-10	5.0000	5.0000	4.7000	4.8000	-6.615%	17	2,876	-50.208%
2025-07-09	5.3000	5.3000	5.1400	5.1400	-3.019%	2	2,866	-53.502%
2025-07-08	5.5000	5.5000	5.3000	5.3000	-7.018%	5	2,865	-54.906%
2025-07-07	5.6500	5.7500	5.6500	5.7000	+2.888%	74	2,865	-58.070%
2025-07-03	5.5400	5.5400	5.5400	5.5400	-0.894%	4	2,791	-56.859%
2025-07-02	5.5900	5.5900	5.5900	5.5900	-3.621%	10	2,791	-57.245%
2025-07-01	5.8000	5.8000	5.8000	5.8000	+2.113%	4	2,791	-58.793%
2025-06-27	5.5500	5.6800	5.5500	5.6800	+1.248%	16	2,791	-57.923%
2025-06-26	5.6100	5.6100	5.6100	5.6100	-1.058%	2	2,791	-57.398%
2025-06-25	5.8500	5.8500	5.6000	5.6700	-5.500%	11	2,793	-57.848%
2025-06-24	6.3500	6.3500	6.0000	6.0000	-9.091%	12	2,793	-60.167%
2025-06-23	6.5700	6.6000	6.5700	6.6000	-0.752%	16	2,792	-63.788%
2025-06-20	6.5800	6.6500	6.4500	6.6500	-2.920%	22	2,792	-64.060%
2025-06-18	6.6700	6.8500	6.6700	6.8500	0.000%	2	2,792	-65.109%
2025-06-17	6.5500	6.8500	6.5500	6.8500	+0.440%	11	2,792	-65.109%
2025-06-16	7.3500	7.3500	6.7300	6.8200	-12.676%	503	2,792	-64.956%
2025-06-13	7.8500	7.8500	7.8000	7.8100	+2.763%	24	2,792	-69.398%
2025-06-12	7.4000	7.6000	7.4000	7.6000	+5.118%	2	2,792	-68.553%
2025-06-11	7.2300	7.2300	7.2300	7.2300	-1.633%	1	2,792	-66.943%
2025-06-10	7.2500	7.3500	7.2000	7.3500	-1.342%	118	2,792	-67.483%
2025-06-09	7.3200	7.4500	7.3200	7.4500	-4.609%	3	2,775	-67.919%
2025-06-06	7.8000	7.8100	7.7500	7.8100	-1.761%	42	2,775	-69.398%
2025-06-05	7.6000	8.0000	7.6000	7.9500	+1.923%	102	2,755	-69.937%
2025-06-03	7.9200	8.0000	7.8000	7.8000	-6.921%	16	2,655	-69.359%
2025-05-30	8.3800	8.3800	8.3800	8.3800	+1.330%	2	2,655	-71.480%
2025-05-29	8.2700	8.2700	8.2700	8.2700	-4.943%	3	2,655	-71.100%
2025-05-23	8.7000	8.7000	8.7000	8.7000	+1.754%	2	2,655	-72.529%
2025-05-22	8.5500	8.5500	8.5000	8.5500	+0.588%	40	2,655	-72.047%
2025-05-21	8.2000	8.5000	8.0000	8.5000	+3.030%	20	2,655	-71.882%
2025-05-20	8.2500	8.2500	8.2500	8.2500	+1.852%	2	2,655	-71.030%
2025-05-19	8.1800	8.1800	8.0000	8.1000	+3.846%	63	2,655	-70.494%
2025-05-16	7.8300	7.8300	7.8000	7.8000	-2.743%	22	2,655	-69.359%
2025-05-15	8.0100	8.0200	8.0000	8.0200	+3.484%	40	2,655	-70.200%
2025-05-14	7.2500	7.7500	7.2200	7.7500	-2.516%	807	2,655	-69.161%
2025-05-13	8.3500	8.3500	7.9500	7.9500	-7.451%	5	1,871	-69.937%
2025-05-12	8.7700	8.7800	8.5800	8.5900	-14.100%	23	1,870	-72.177%
2025-05-08	9.7500	10.0000	9.7500	10.0000	-8.257%	43	1,870	-76.100%
2025-05-07	10.7000	10.9000	10.7000	10.9000	+1.395%	4	1,870	-78.073%
2025-05-06	10.8500	10.8500	10.5500	10.7500	+3.068%	38	1,870	-77.767%
2025-05-05	10.5500	10.5500	10.4300	10.4300	-3.782%	13	1,870	-77.085%
2025-05-02	10.8000	10.8400	10.7200	10.8400	-4.493%	18	1,870	-77.952%
2025-04-30	11.3500	11.3500	11.3500	11.3500	+0.442%	1	1,870	-78.943%
2025-04-29	11.1500	11.3000	11.1500	11.3000	+0.444%	20	1,870	-78.850%
2025-04-25	11.5000	11.5000	11.2500	11.2500	-10.000%	22	1,870	-78.756%
2025-04-23	12.2900	12.5000	12.2500	12.5000	-10.905%	15	1,870	-80.880%
2025-04-22	13.9000	14.0300	13.8000	14.0300	-2.569%	4	1,870	-82.965%
2025-04-21	14.4000	14.7700	14.3000	14.4000	+3.523%	290	1,870	-83.403%
2025-04-17	14.0000	14.0000	13.8000	13.9100	-3.066%	30	1,674	-82.818%
2025-04-16	13.4600	14.3500	13.3000	14.3500	+20.084%	12	1,674	-83.345%
2025-04-15	12.1500	12.2500	11.8000	11.9500	-4.781%	26	1,671	-80.000%
2025-04-14	12.0500	12.7000	12.0500	12.5500	-3.684%	89	1,655	-80.956%
2025-04-11	13.2500	13.2500	13.0300	13.0300	-7.915%	8	1,567	-81.658%
2025-04-10	14.5500	14.6000	14.1500	14.1500	+14.113%	244	1,567	-83.110%
2025-04-09	15.3700	15.8600	12.2000	12.4000	-26.190%	17	1,326	-80.726%
2025-04-08	13.0500	17.6900	12.7600	16.8000	+25.843%	30	1,327	-85.774%
2025-04-07	15.7300	16.1500	12.8500	13.3500	-3.818%	21	1,317	-82.097%
2025-04-04	13.9000	14.0400	13.8200	13.8800	+28.519%	126	1,319	-82.781%
2025-04-03	10.2800	10.8000	10.2800	10.8000	+8.543%	7	1,319	-77.870%
2025-03-31	10.1000	10.2500	8.8000	9.9500	+3.862%	1,433	1,319	-75.980%
2025-03-28	9.5800	9.5800	9.5800	9.5800	+7.883%	8	623	-75.052%
2025-03-27	9.0900	9.0900	8.8800	8.8800	+10.861%	2	619	-73.086%
2025-03-25	7.6000	8.2000	7.6000	8.0100	+1.392%	623	617	-70.162%
2025-03-24	8.0000	8.0000	7.9000	7.9000	-7.925%	26	31	-69.747%
2025-03-18	8.5800	8.5800	8.5800	8.5800	-10.157%	2	5	-72.145%
2025-03-17	9.5500	9.5500	9.5500	9.5500	0.000%	3	3	-74.974%