Dark

AMD20271217P75
AMD Dec 17 2027 75.00 Put (AMD271217P00075000)
option OPRA

EOD

Sep 2, 2026

0.4000-33.333%(-0.2000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.3200	0.4000	0.3200	0.4000	-33.333%	4	1,458	0.000%
2026-09-01	0.6000	0.6000	0.6000	0.6000	-9.091%	16	1,460	-33.333%
2026-08-28	0.6600	0.6600	0.6600	0.6600	-29.787%	2	1,460	-39.394%
2026-08-24	0.9400	0.9400	0.9400	0.9400	-7.843%	10	1,460	-57.447%
2026-08-21	0.9200	1.0200	0.9000	1.0200	+4.082%	18	1,470	-60.784%
2026-08-20	0.9800	0.9800	0.9800	0.9800	-15.517%	1	1,461	-59.184%
2026-08-18	1.1600	1.1600	1.1600	1.1600	-1.695%	1	1,462	-65.517%
2026-08-17	1.1800	1.1800	1.1800	1.1800	-7.813%	1	1,463	-66.102%
2026-08-14	1.3500	1.3500	1.2800	1.2800	-5.185%	2	1,462	-68.750%
2026-08-13	1.2900	1.3500	1.2900	1.3500	+17.391%	6	1,463	-70.370%
2026-08-12	1.1500	1.1500	1.1500	1.1500	-31.548%	1	1,461	-65.217%
2026-08-10	1.4600	1.6800	1.4400	1.6800	+9.804%	5	1,461	-76.190%
2026-08-06	1.5300	1.5300	1.5300	1.5300	-10.526%	1	1,466	-73.856%
2026-08-03	1.7100	1.7100	1.7100	1.7100	+4.908%	1	1,465	-76.608%
2026-07-31	2.0800	2.0800	1.6300	1.6300	-14.211%	3	1,466	-75.460%
2026-07-30	2.3100	2.3100	1.7900	1.9000	-40.625%	5	1,468	-78.947%
2026-07-27	2.4000	3.2000	2.4000	3.2000	+46.119%	5	1,467	-87.500%
2026-07-23	2.1900	2.1900	2.1900	2.1900	-6.009%	1	1,467	-81.735%
2026-07-22	2.3300	2.3300	2.3300	2.3300	+0.431%	1	1,467	-82.833%
2026-07-21	2.3100	2.3200	2.3100	2.3200	-11.111%	20	1,468	-82.759%
2026-07-16	2.6100	2.6100	2.6100	2.6100	+13.974%	5	1,468	-84.674%
2026-07-15	2.2900	2.2900	2.2900	2.2900	-6.148%	1	1,473	-82.533%
2026-07-14	2.4400	2.4400	2.4400	2.4400	-3.937%	1	1,473	-83.607%
2026-07-13	2.1500	2.5400	2.1500	2.5400	-2.682%	3	1,474	-84.252%
2026-07-10	2.4500	2.6100	2.4500	2.6100	+7.851%	2	1,474	-84.674%
2026-07-09	2.5100	2.5100	2.4200	2.4200	+1.681%	2	1,474	-83.471%
2026-07-07	2.3800	2.3800	2.3800	2.3800	-15.603%	1	1,474	-83.193%
2026-07-06	2.8200	2.8200	2.8200	2.8200	+78.481%	1	1,475	-85.816%
2026-07-02	1.5800	1.5800	1.5800	1.5800	-39.464%	1	1,474	-74.684%
2026-06-30	2.6100	2.6100	2.6100	2.6100	+7.851%	1	1,474	-84.674%
2026-06-29	2.4200	2.4200	2.4200	2.4200	-7.280%	1	1,473	-83.471%
2026-06-26	2.6100	2.6100	2.6100	2.6100	-5.091%	1	1,474	-84.674%
2026-06-25	3.0400	3.0400	2.7500	2.7500	+15.546%	2	1,473	-85.455%
2026-06-24	2.8900	2.8900	2.3800	2.3800	-12.821%	2	1,473	-83.193%
2026-06-23	2.5400	2.7300	2.5400	2.7300	-3.873%	3	1,473	-85.348%
2026-06-22	3.1100	3.1600	2.6500	2.8400	+6.767%	16	1,476	-85.915%
2026-06-18	2.6600	2.6600	2.6600	2.6600	-6.993%	1	1,473	-84.962%
2026-06-17	3.1100	3.1100	2.0600	2.8600	+21.186%	4	1,473	-86.014%
2026-06-15	2.2500	2.9800	2.2500	2.3600	-16.014%	6	1,473	-83.051%
2026-06-12	2.8000	3.0700	2.7800	2.8100	+1.079%	66	1,470	-85.765%
2026-06-11	3.0800	3.2500	2.7700	2.7800	-3.472%	161	1,427	-85.612%
2026-06-10	3.0100	3.0300	2.8800	2.8800	+2.128%	3	1,318	-86.111%
2026-06-09	3.0700	3.1400	2.7300	2.8200	+2.174%	10	1,317	-85.816%
2026-06-08	2.7000	2.7600	2.7000	2.7600	+6.977%	19	1,311	-85.507%
2026-06-05	3.2700	3.2900	2.5800	2.5800	+0.781%	4	1,294	-84.496%
2026-06-04	2.5600	2.5600	2.5600	2.5600	+1.186%	1	1,294	-84.375%
2026-06-03	2.6800	2.8700	2.5300	2.5300	-7.326%	17	1,295	-84.190%
2026-06-02	3.1700	3.2100	2.7300	2.7300	+2.632%	26	1,286	-85.348%
2026-06-01	2.6600	2.6600	2.4700	2.6600	+3.906%	16	1,276	-84.962%
2026-05-29	2.2400	2.6400	2.2400	2.5600	+8.936%	4	1,269	-84.375%
2026-05-28	2.4200	2.4500	2.3500	2.3500	-2.083%	18	1,265	-82.979%
2026-05-27	2.7500	2.7500	2.4000	2.4000	-3.614%	25	1,257	-83.333%
2026-05-26	2.9700	2.9700	2.3700	2.4900	-1.969%	51	1,249	-83.936%
2026-05-22	3.8800	3.8800	2.3500	2.5400	+1.195%	515	1,122	-84.252%
2026-05-21	2.4200	2.5500	2.2800	2.5100	+15.668%	24	1,124	-84.064%
2026-05-20	2.3700	2.3700	2.0700	2.1700	-5.240%	50	1,124	-81.567%
2026-05-19	2.4300	2.5500	2.1200	2.2900	+5.530%	18	1,156	-82.533%
2026-05-18	2.1900	2.3500	2.0600	2.1700	-2.252%	24	1,156	-81.567%
2026-05-15	2.0800	2.2300	2.0800	2.2200	+13.846%	17	1,156	-81.982%
2026-05-14	2.0700	2.2400	1.9500	1.9500	-11.765%	31	1,153	-79.487%
2026-05-13	2.0800	2.2100	2.0300	2.2100	+13.333%	5	1,177	-81.900%
2026-05-12	2.2900	2.3300	1.9500	1.9500	-6.250%	22	1,177	-79.487%
2026-05-11	1.9900	2.0800	1.9700	2.0800	+10.638%	14	1,177	-80.769%
2026-05-08	1.8100	2.0700	1.8100	1.8800	+3.867%	7	1,178	-78.723%
2026-05-07	1.9600	1.9600	1.8100	1.8100	+0.556%	2	1,181	-77.901%
2026-05-06	2.0000	2.0000	1.8000	1.8000	-18.919%	9	1,180	-77.778%
2026-05-05	2.2200	2.2200	2.2200	2.2200	-2.632%	1	1,185	-81.982%
2026-04-30	2.2800	2.2800	2.2800	2.2800	-1.724%	1	1,186	-82.456%
2026-04-29	2.3500	2.3500	2.2800	2.3200	-2.110%	4	1,185	-82.759%
2026-04-28	2.2900	2.3700	2.2900	2.3700	-4.049%	2	1,183	-83.122%
2026-04-27	2.4700	2.4700	2.4700	2.4700	+9.778%	1	1,181	-83.806%
2026-04-24	2.4000	2.4000	2.2500	2.2500	-21.053%	14	1,180	-82.222%
2026-04-22	2.8500	2.8500	2.8500	2.8500	-2.730%	1	1,173	-85.965%
2026-04-16	2.8900	2.9300	2.8900	2.9300	-9.568%	12	1,173	-86.348%
2026-04-15	3.2800	3.2800	3.1500	3.2400	-1.818%	13	1,185	-87.654%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-4.348%	1	1,196	-87.879%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-9.211%	1	1,196	-88.406%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-19.321%	5	1,196	-89.474%
2026-03-31	4.7100	4.7100	4.7100	4.7100	-6.733%	5	1,196	-91.507%
2026-03-27	5.0000	5.0500	5.0000	5.0500	+7.447%	2	1,201	-92.079%
2026-03-26	4.5900	4.7000	4.5900	4.7000	+5.381%	2	1,199	-91.489%
2026-03-24	4.4600	4.4600	4.4600	4.4600	-5.106%	1	1,201	-91.031%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-7.298%	1	1,201	-91.489%
2026-03-13	5.0700	5.0700	5.0700	5.0700	+6.513%	2	1,202	-92.110%
2026-02-04	4.7500	4.7600	4.7500	4.7600	+46.462%	34	1,218	-91.597%
2026-02-02	3.2500	3.2500	3.2500	3.2500	0.000%	1	1,185	-87.692%
2026-01-27	3.4500	3.4500	3.2500	3.2500	-6.340%	478	1,186	-87.692%
2026-01-21	3.4700	3.4700	3.4700	3.4700	-2.254%	1	1,367	-88.473%
2026-01-16	3.5500	3.5500	3.5500	3.5500	+0.852%	8	1,359	-88.732%
2026-01-15	3.5200	3.5200	3.5200	3.5200	-0.845%	1	1,359	-88.636%
2026-01-14	3.5500	3.5500	3.5500	3.5500	+2.305%	1	1,360	-88.732%
2026-01-13	3.6500	3.6500	3.4700	3.4700	-8.684%	29	1,361	-88.473%
2026-01-09	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,361	-89.474%
2026-01-07	3.9500	3.9500	3.9000	3.9000	+4.000%	4	1,362	-89.744%
2026-01-02	3.7500	3.7500	3.7500	3.7500	-8.981%	1	1,366	-89.333%
2025-12-10	4.1200	4.1200	4.1200	4.1200	-16.768%	1	1,367	-90.291%
2025-11-26	4.9500	4.9500	4.9500	4.9500	-11.131%	1	1,368	-91.919%
2025-11-25	5.5700	5.5700	5.5700	5.5700	-12.969%	1	1,368	-92.819%
2025-11-21	6.4000	6.4000	6.4000	6.4000	+15.942%	1	1,368	-93.750%
2025-11-20	5.5200	5.5200	5.5200	5.5200	+11.290%	1	1,369	-92.754%
2025-11-19	4.9600	4.9600	4.9600	4.9600	+1.018%	15	1,369	-91.935%
2025-11-18	4.9100	4.9100	4.9100	4.9100	+12.874%	1	1,384	-91.853%
2025-11-10	4.3500	4.3500	4.3500	4.3500	-10.309%	1	1,384	-90.805%
2025-11-07	4.8500	4.8500	4.8000	4.8500	+3.191%	3	1,384	-91.753%
2025-11-06	4.4500	4.7000	4.4500	4.7000	+13.253%	2	1,387	-91.489%
2025-10-30	4.1500	4.1500	4.1500	4.1500	-0.718%	1	1,389	-90.361%
2025-10-28	4.1800	4.1800	4.1800	4.1800	+1.951%	3	1,390	-90.431%
2025-10-24	3.9600	4.1000	3.9600	4.1000	+1.235%	4	1,392	-90.244%
2025-10-21	4.0500	4.0500	4.0500	4.0500	-1.220%	1	1,390	-90.123%
2025-10-15	3.9000	4.1000	3.9000	4.1000	-1.205%	65	1,391	-90.244%
2025-10-13	4.1000	4.1500	4.1000	4.1500	-4.378%	2	1,425	-90.361%
2025-10-10	3.8500	4.3400	3.8500	4.3400	+18.904%	11	1,424	-90.783%
2025-10-09	3.6500	3.6500	3.6500	3.6500	0.000%	10	1,429	-89.041%
2025-10-08	3.2000	3.6500	3.2000	3.6500	0.000%	14	1,439	-89.041%
2025-10-07	3.2500	3.6500	3.2500	3.6500	+6.725%	2	1,447	-89.041%
2025-10-06	3.5000	4.4100	3.1800	3.4200	-21.739%	134	1,447	-88.304%
2025-10-02	4.4000	4.4000	4.3700	4.3700	-4.793%	13	1,521	-90.847%
2025-09-29	4.5900	4.5900	4.5900	4.5900	-3.368%	1	1,522	-91.285%
2025-09-26	4.7500	4.7500	4.7500	4.7500	+1.064%	1	1,523	-91.579%
2025-09-24	4.7000	4.7000	4.7000	4.7000	+2.620%	4	1,523	-91.489%
2025-09-23	4.5800	4.5800	4.5800	4.5800	-4.583%	5	1,523	-91.266%
2025-09-19	4.8000	4.8000	4.8000	4.8000	-7.692%	15	1,528	-91.667%
2025-09-18	5.2000	5.2000	5.2000	5.2000	+11.828%	10	1,527	-92.308%
2025-09-17	4.6500	4.6500	4.6500	4.6500	+1.087%	1	1,527	-91.398%
2025-09-16	4.6000	4.6000	4.6000	4.6000	-3.158%	1	1,528	-91.304%
2025-09-15	4.7500	4.7500	4.7500	4.7500	0.000%	1	1,528	-91.579%
2025-09-12	4.8900	4.8900	4.7500	4.7500	-3.846%	2	1,529	-91.579%
2025-09-11	4.9400	4.9400	4.9400	4.9400	+6.237%	4	1,530	-91.903%
2025-09-10	4.4600	4.6500	4.4600	4.6500	-7.000%	2	1,530	-91.398%
2025-09-09	5.1000	5.1000	5.0000	5.0000	-4.215%	6	1,531	-92.000%
2025-09-08	5.2700	5.2700	5.2200	5.2200	-1.509%	6	1,536	-92.337%
2025-09-05	4.9500	5.3000	4.9500	5.3000	+10.417%	24	1,536	-92.453%
2025-09-02	4.8500	4.8500	4.7500	4.8000	+2.784%	264	1,542	-91.667%
2025-08-29	4.6700	4.6700	4.6700	4.6700	+0.430%	1	1,548	-91.435%
2025-08-26	4.6500	4.6500	4.6500	4.6500	+2.198%	1	1,548	-91.398%
2025-08-22	4.6200	4.6200	4.5500	4.5500	-11.650%	4	1,548	-91.209%
2025-08-20	4.8000	5.1500	4.8000	5.1500	+10.753%	4	1,548	-92.233%
2025-08-19	4.3000	4.6500	4.3000	4.6500	+12.048%	16	1,547	-91.398%
2025-08-18	4.0500	4.1500	4.0500	4.1500	+1.220%	7	1,560	-90.361%
2025-08-15	4.1000	4.1000	4.1000	4.1000	+3.535%	1	1,563	-90.244%
2025-08-14	3.9500	3.9600	3.9500	3.9600	+1.538%	6	1,563	-89.899%
2025-08-13	3.9000	3.9300	3.7400	3.9000	-5.340%	16	1,563	-89.744%
2025-08-11	4.0000	4.1200	4.0000	4.1200	-0.483%	7	1,556	-90.291%
2025-08-08	4.0400	4.1400	4.0400	4.1400	-1.896%	6	1,560	-90.338%
2025-08-07	4.3000	4.3000	4.1000	4.2200	-7.253%	53	1,563	-90.521%
2025-08-06	4.7500	4.8500	4.5300	4.5500	+1.111%	284	1,565	-91.209%
2025-08-05	4.3500	4.5000	4.2900	4.5000	+4.651%	30	1,448	-91.111%
2025-08-04	4.5000	4.5500	4.2500	4.3000	-8.511%	29	1,446	-90.698%
2025-08-01	4.4000	4.8000	4.4000	4.7000	+8.046%	10	1,456	-91.489%
2025-07-31	4.1500	4.4000	4.0700	4.3500	+2.353%	127	1,453	-90.805%
2025-07-30	4.3300	4.3300	4.2000	4.2500	-1.163%	29	1,340	-90.588%
2025-07-29	4.1100	4.3000	4.0300	4.3000	-1.149%	26	1,336	-90.698%
2025-07-28	4.2500	4.4000	4.2000	4.3500	-4.396%	74	1,330	-90.805%
2025-07-25	4.6000	4.6000	4.5500	4.5500	-4.612%	7	1,313	-91.209%
2025-07-24	4.7700	4.7700	4.7700	4.7700	-2.653%	1	1,315	-91.614%
2025-07-23	4.9000	4.9000	4.9000	4.9000	-8.411%	2	1,316	-91.837%
2025-07-22	5.6000	5.6000	5.3500	5.3500	+6.362%	3	1,315	-92.523%
2025-07-21	5.1500	5.1500	5.0300	5.0300	-3.083%	2	1,314	-92.048%
2025-07-18	5.1500	5.2800	5.1500	5.1900	+0.777%	5	1,314	-92.293%
2025-07-16	5.2500	5.3500	5.1400	5.1500	+0.980%	37	1,311	-92.233%
2025-07-15	5.3000	5.3000	5.0200	5.1000	-8.929%	35	1,293	-92.157%
2025-07-14	5.8000	5.8500	5.6000	5.6000	0.000%	10	1,283	-92.857%
2025-07-11	5.7000	5.7000	5.6000	5.6000	-2.946%	9	1,282	-92.857%
2025-07-10	6.0500	6.0500	5.7000	5.7700	-6.634%	78	1,282	-93.068%
2025-07-09	6.1800	6.1800	6.1800	6.1800	-9.118%	1	1,309	-93.528%
2025-07-07	6.8000	6.9000	6.8000	6.8000	+3.030%	106	1,309	-94.118%
2025-07-03	6.6000	6.6000	6.6000	6.6000	-5.036%	30	1,214	-93.939%
2025-07-01	7.0000	7.0000	6.9500	6.9500	+6.107%	52	1,214	-94.245%
2025-06-30	6.7500	6.7500	6.5500	6.5500	-3.676%	30	1,164	-93.893%
2025-06-27	6.7000	6.8000	6.7000	6.8000	-0.730%	3	1,148	-94.118%
2025-06-26	6.7500	6.8500	6.7500	6.8500	+0.735%	54	1,147	-94.161%
2025-06-25	6.8000	6.8500	6.7900	6.8000	-5.556%	31	1,109	-94.118%
2025-06-24	7.3500	7.4500	7.2000	7.2000	-8.861%	17	1,125	-94.444%
2025-06-23	7.9000	7.9000	7.9000	7.9000	-2.829%	1	1,129	-94.937%
2025-06-18	8.1300	8.1300	8.1300	8.1300	-1.455%	1	1,129	-95.080%
2025-06-17	8.0500	8.2500	7.7500	8.2500	+2.484%	29	1,129	-95.152%
2025-06-16	8.7000	8.7000	8.0500	8.0500	-14.362%	523	1,122	-95.031%
2025-06-13	9.4500	9.4500	9.3300	9.4000	+4.444%	12	1,130	-95.745%
2025-06-12	9.0000	9.0500	8.7500	9.0000	+4.530%	8	1,130	-95.556%
2025-06-11	8.4800	8.6100	8.4800	8.6100	-0.347%	2	1,128	-95.354%
2025-06-10	8.7000	8.7000	8.5500	8.6400	+0.935%	108	1,129	-95.370%
2025-06-09	8.6000	8.7500	8.5600	8.5600	-8.449%	11	1,067	-95.327%
2025-06-05	9.3500	9.3500	9.3500	9.3500	+4.469%	1	1,072	-95.722%
2025-06-04	8.9500	8.9500	8.9500	8.9500	-2.505%	1	1,072	-95.531%
2025-06-03	9.3500	9.3500	9.1800	9.1800	-10.874%	3	1,072	-95.643%
2025-05-30	10.3000	10.3000	10.3000	10.3000	+4.462%	2	1,072	-96.117%
2025-05-29	9.8600	9.8600	9.8600	9.8600	+3.138%	1	1,072	-95.943%
2025-05-27	9.7000	9.7000	9.5600	9.5600	-5.720%	11	1,072	-95.816%
2025-05-22	10.1000	10.1400	10.0000	10.1400	+5.625%	7	1,082	-96.055%
2025-05-21	9.6000	9.6000	9.6000	9.6000	+0.524%	1	1,082	-95.833%
2025-05-19	9.5500	9.5500	9.5500	9.5500	+3.243%	8	1,082	-95.812%
2025-05-14	9.0500	9.2500	9.0000	9.2500	-2.632%	32	1,083	-95.676%
2025-05-13	9.9000	9.9000	9.4900	9.5000	-6.404%	52	1,084	-95.789%
2025-05-12	10.0500	10.3000	10.0500	10.1500	-13.248%	5	1,100	-96.059%
2025-05-08	11.5500	11.8100	11.5500	11.7000	-4.878%	10	1,100	-96.581%
2025-05-05	12.3000	12.3000	12.3000	12.3000	-2.536%	2	1,097	-96.748%
2025-05-02	12.6300	12.6300	12.5200	12.6200	-5.468%	18	1,099	-96.830%
2025-04-30	13.6200	13.6200	13.3500	13.3500	-1.476%	3	1,100	-97.004%
2025-04-28	13.0000	13.5500	13.0000	13.5500	+1.119%	2	1,103	-97.048%
2025-04-25	13.2700	13.4000	13.2700	13.4000	-3.039%	62	1,103	-97.015%
2025-04-24	14.2000	14.3300	13.8200	13.8200	-4.821%	24	1,122	-97.106%
2025-04-23	14.5200	14.5200	14.5200	14.5200	-11.463%	2	1,109	-97.245%
2025-04-22	16.4000	16.4000	16.4000	16.4000	-1.796%	2	1,107	-97.561%
2025-04-21	16.5500	17.2000	16.5500	16.7000	+3.662%	128	1,107	-97.605%
2025-04-17	15.9200	16.1100	15.9200	16.1100	-3.706%	82	949	-97.517%
2025-04-16	15.6400	16.7300	15.6400	16.7300	+19.500%	88	949	-97.609%
2025-04-15	14.0500	14.0500	14.0000	14.0000	-1.754%	5	871	-97.143%
2025-04-14	14.1500	14.7500	14.0500	14.2500	-8.360%	244	866	-97.193%
2025-04-11	15.5500	15.5500	15.5500	15.5500	-4.012%	2	689	-97.428%
2025-04-10	15.8200	17.4500	15.8200	16.2000	+17.391%	1,032	689	-97.531%
2025-04-09	18.1500	18.1500	13.8000	13.8000	-29.339%	47	168	-97.101%
2025-04-08	16.0000	19.5300	15.9600	19.5300	+18.364%	54	162	-97.952%
2025-04-07	18.5000	18.5500	16.5000	16.5000	+6.520%	23	140	-97.576%
2025-04-04	16.4500	16.8600	15.0000	15.4900	+17.795%	142	121	-97.418%
2025-04-03	12.8200	13.1500	12.8200	13.1500	+25.238%	14	57	-96.958%
2025-03-28	10.5000	10.5000	10.5000	10.5000	+4.374%	2	43	-96.190%
2025-03-26	10.0600	10.0600	10.0600	10.0600	+5.340%	4	42	-96.024%
2025-03-25	9.4500	9.5500	9.4500	9.5500	-2.650%	34	38	-95.812%
2025-03-24	9.8100	9.8100	9.8100	9.8100	-12.800%	3	4	-95.923%
2025-03-18	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-96.444%