Dark

AMD20271217P80
AMD Dec 17 2027 80.00 Put (AMD271217P00080000)
option OPRA

EOD

Sep 3, 2026

0.6000-4.762%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6000	0.6000	0.6000	0.6000	-4.762%	4	489	0.000%
2026-09-02	0.6300	0.6300	0.6300	0.6300	-8.696%	1	488	-4.762%
2026-09-01	0.7000	0.7000	0.6200	0.6900	-17.857%	8	489	-13.043%
2026-08-28	0.8700	0.8900	0.7600	0.8400	+5.000%	10	489	-28.571%
2026-08-26	0.8000	0.8000	0.8000	0.8000	-14.894%	1	486	-25.000%
2026-08-25	0.9400	0.9400	0.9400	0.9400	-35.172%	1	486	-36.170%
2026-08-13	1.4800	1.4800	1.4500	1.4500	-2.027%	2	485	-58.621%
2026-08-12	1.2800	1.4800	1.2800	1.4800	-6.329%	2	485	-59.459%
2026-08-10	1.5800	1.5800	1.5800	1.5800	-26.512%	1	485	-62.025%
2026-07-31	2.1500	2.1500	2.1500	2.1500	-20.370%	3	484	-72.093%
2026-07-22	2.7000	2.7000	2.7000	2.7000	-16.923%	1	486	-77.778%
2026-07-08	3.0300	3.2500	3.0300	3.2500	+9.060%	50	486	-81.538%
2026-07-07	2.9500	2.9800	2.9500	2.9800	+8.364%	3	472	-79.866%
2026-06-30	2.9700	2.9700	2.7500	2.7500	-1.786%	2	475	-78.182%
2026-06-29	3.7300	3.7300	2.8000	2.8000	-6.667%	5	475	-78.571%
2026-06-26	3.6500	3.6500	3.0000	3.0000	-0.990%	3	475	-80.000%
2026-06-25	3.9000	3.9100	3.0300	3.0300	-2.885%	9	476	-80.198%
2026-06-24	3.4000	3.4300	2.9500	3.1200	-4.587%	10	475	-80.769%
2026-06-23	3.2800	3.2900	2.8300	3.2700	-8.403%	18	475	-81.651%
2026-06-22	3.8300	3.8500	2.9600	3.5700	+21.843%	12	466	-83.193%
2026-06-18	2.9400	2.9400	2.6400	2.9300	-16.286%	7	467	-79.522%
2026-06-17	3.1300	3.5200	2.8800	3.5000	+18.644%	13	467	-82.857%
2026-06-16	2.9500	2.9500	2.9500	2.9500	+2.787%	1	468	-79.661%
2026-06-15	2.6800	3.0900	2.6800	2.8700	-15.588%	4	469	-79.094%
2026-06-11	3.2700	3.4000	3.2700	3.4000	+5.919%	3	469	-82.353%
2026-06-10	3.4500	3.4500	3.0600	3.2100	+11.458%	7	466	-81.308%
2026-06-09	2.8800	2.8800	2.8800	2.8800	+1.408%	1	466	-79.167%
2026-06-08	2.8700	2.8700	2.8400	2.8400	-3.072%	2	465	-78.873%
2026-06-05	3.3800	3.3800	2.7900	2.9300	+5.396%	3	467	-79.522%
2026-06-04	2.7800	2.7800	2.7800	2.7800	-6.397%	1	468	-78.417%
2026-06-01	3.0700	3.0700	2.9700	2.9700	-4.502%	2	469	-79.798%
2026-05-29	2.5400	3.1100	2.5400	3.1100	+20.077%	2	468	-80.707%
2026-05-27	2.7800	2.7800	2.5900	2.5900	-7.829%	2	466	-76.834%
2026-05-26	2.6700	2.8100	2.6400	2.8100	+5.243%	3	466	-78.648%
2026-05-22	2.7300	2.8700	2.4400	2.6700	+4.297%	21	450	-77.528%
2026-05-21	2.7500	2.7500	2.4300	2.5600	-8.244%	24	433	-76.563%
2026-05-20	1.9900	2.7900	1.9900	2.7900	+11.600%	19	433	-78.495%
2026-05-19	2.7500	2.7500	2.5000	2.5000	-3.846%	2	417	-76.000%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+13.043%	1	417	-76.923%
2026-05-14	2.4000	2.4000	2.3000	2.3000	+1.770%	11	417	-73.913%
2026-05-13	2.2600	2.2600	2.2600	2.2600	+9.709%	1	416	-73.451%
2026-05-11	2.0600	2.0600	2.0600	2.0600	-1.435%	12	416	-70.874%
2026-05-08	2.1000	2.1000	2.0900	2.0900	-7.930%	3	416	-71.292%
2026-05-07	2.1500	2.2700	2.1500	2.2700	+3.653%	3	417	-73.568%
2026-05-06	2.1900	2.1900	2.1900	2.1900	-16.412%	1	416	-72.603%
2026-05-04	2.6200	2.6200	2.6200	2.6200	+5.645%	1	416	-77.099%
2026-05-01	2.4800	2.4800	2.4800	2.4800	-16.216%	2	417	-75.806%
2026-04-28	2.7000	2.9600	2.7000	2.9600	+11.698%	21	417	-79.730%
2026-04-24	2.7600	2.7800	2.6500	2.6500	-28.378%	6	424	-77.358%
2026-04-15	3.7000	3.7000	3.7000	3.7000	-1.333%	1	428	-83.784%
2026-04-14	4.1000	4.2600	3.7500	3.7500	-12.587%	113	429	-84.000%
2026-04-13	4.2900	4.2900	4.2900	4.2900	-12.449%	1	472	-86.014%
2026-03-25	4.8500	4.9000	4.8500	4.9000	-20.968%	10	472	-87.755%
2026-03-06	6.2000	6.2000	6.2000	6.2000	+19.231%	6	477	-90.323%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+1.961%	8	477	-88.462%
2026-02-10	5.1000	5.1000	5.1000	5.1000	0.000%	1	485	-88.235%
2026-02-09	5.1000	5.1000	5.1000	5.1000	-10.211%	1	486	-88.235%
2026-02-04	5.5800	5.6800	5.5800	5.6800	+33.647%	2	486	-89.437%
2026-02-03	4.3000	4.3000	4.2500	4.2500	+7.053%	3	485	-85.882%
2026-02-02	3.9800	3.9800	3.9700	3.9700	+3.117%	2	486	-84.887%
2026-01-30	3.8500	3.8500	3.8500	3.8500	-8.333%	5	487	-84.416%
2026-01-29	4.1000	4.2000	4.1000	4.2000	+7.692%	32	482	-85.714%
2026-01-27	3.9500	3.9500	3.9000	3.9000	-0.256%	178	514	-84.615%
2026-01-23	3.9000	3.9100	3.9000	3.9100	-4.634%	22	644	-84.655%
2026-01-13	4.1000	4.1000	4.1000	4.1000	-7.865%	2	651	-85.366%
2026-01-09	4.4500	4.4500	4.4500	4.4500	-1.111%	5	652	-86.517%
2025-12-22	4.5500	4.5500	4.5000	4.5000	-2.174%	5	652	-86.667%
2025-12-19	4.6500	4.6500	4.6000	4.6000	-9.804%	7	657	-86.957%
2025-12-12	5.0500	5.1000	5.0500	5.1000	-1.354%	6	658	-88.235%
2025-12-11	5.1700	5.1700	5.1700	5.1700	+4.444%	20	660	-88.395%
2025-12-10	4.9000	4.9500	4.9000	4.9500	-6.604%	7	680	-87.879%
2025-12-03	5.3000	5.3000	5.3000	5.3000	+0.952%	1	685	-88.679%
2025-12-02	5.2500	5.2500	5.2500	5.2500	-0.380%	1	686	-88.571%
2025-12-01	5.2700	5.2700	5.2700	5.2700	-5.893%	1	686	-88.615%
2025-11-26	5.7500	5.7500	5.6000	5.6000	-13.447%	15	690	-89.286%
2025-11-25	6.7000	6.7000	6.4700	6.4700	+11.552%	13	690	-90.726%
2025-11-24	5.7500	5.8000	5.7500	5.8000	-15.942%	3	692	-89.655%
2025-11-21	6.5000	6.9000	6.5000	6.9000	+6.154%	6	694	-91.304%
2025-11-20	5.7000	6.5000	5.7000	6.5000	+14.035%	4	691	-90.769%
2025-11-19	5.7000	5.7000	5.7000	5.7000	+3.636%	9	692	-89.474%
2025-11-18	5.5000	5.5000	5.5000	5.5000	+6.796%	2	695	-89.091%
2025-11-17	5.0600	5.1500	5.0000	5.1500	0.000%	12	693	-88.350%
2025-11-14	5.2500	5.2500	5.0000	5.1500	-1.341%	9	693	-88.350%
2025-11-11	5.2200	5.2200	5.2200	5.2200	+8.524%	1	687	-88.506%
2025-11-05	4.7500	4.8100	4.7200	4.8100	+1.907%	19	687	-87.526%
2025-10-28	4.7200	4.7200	4.7200	4.7200	+4.889%	4	698	-87.288%
2025-10-24	4.5000	4.5000	4.5000	4.5000	0.000%	1	698	-86.667%
2025-10-10	4.5000	4.5000	4.5000	4.5000	+13.924%	1	699	-86.667%
2025-10-08	3.9500	3.9500	3.9500	3.9500	-3.659%	2	699	-84.810%
2025-10-07	3.8000	4.1000	3.8000	4.1000	-1.914%	4	700	-85.366%
2025-10-06	4.2800	4.2800	3.7400	4.1800	-20.532%	45	700	-85.646%
2025-10-02	5.2600	5.2600	5.2600	5.2600	-6.071%	2	696	-88.593%
2025-09-30	5.6000	5.6000	5.6000	5.6000	-2.609%	4	698	-89.286%
2025-09-24	5.7500	5.7500	5.7500	5.7500	-7.258%	1	702	-89.565%
2025-09-18	6.3000	6.3000	6.2000	6.2000	+12.727%	21	702	-90.323%
2025-09-17	5.5500	5.7500	5.5000	5.5000	0.000%	48	692	-89.091%
2025-09-16	5.5000	5.5000	5.5000	5.5000	-5.983%	1	658	-89.091%
2025-09-11	5.8400	5.9200	5.8400	5.8500	+6.364%	61	659	-89.744%
2025-09-10	5.4500	5.5000	5.4500	5.5000	-9.091%	15	666	-89.091%
2025-09-09	6.0500	6.0500	6.0500	6.0500	-2.419%	5	666	-90.083%
2025-09-08	6.1000	6.2000	6.1000	6.2000	-0.800%	3	671	-90.323%
2025-09-05	6.0100	6.2500	6.0000	6.2500	+11.807%	20	671	-90.400%
2025-08-29	5.5000	5.5900	5.5000	5.5900	+6.476%	16	659	-89.267%
2025-08-28	5.2500	5.2500	5.2500	5.2500	-2.778%	10	659	-88.571%
2025-08-26	5.3000	5.4000	5.3000	5.4000	-3.743%	4	659	-88.889%
2025-08-25	5.6100	5.6100	5.6100	5.6100	+0.179%	4	659	-89.305%
2025-08-21	5.6000	5.6000	5.6000	5.6000	-1.754%	1	659	-89.286%
2025-08-20	6.0000	6.1000	5.7000	5.7000	+3.636%	4	658	-89.474%
2025-08-19	5.5000	5.5000	5.5000	5.5000	+11.111%	1	658	-89.091%
2025-08-18	4.9500	4.9500	4.9500	4.9500	+2.062%	10	658	-87.879%
2025-08-15	4.8500	4.8500	4.8300	4.8500	+3.191%	3	649	-87.629%
2025-08-14	5.0000	5.0000	4.7000	4.7000	+6.335%	7	650	-87.234%
2025-08-13	4.4200	4.4200	4.4200	4.4200	-8.866%	1	646	-86.425%
2025-08-08	4.8500	4.8500	4.8500	4.8500	-4.528%	10	647	-87.629%
2025-08-07	5.0800	5.0800	5.0800	5.0800	-10.088%	2	657	-88.189%
2025-08-06	5.5000	5.6500	5.5000	5.6500	+9.709%	13	659	-89.381%
2025-08-05	5.0800	5.1500	5.0800	5.1500	+0.980%	6	661	-88.350%
2025-08-04	5.1000	5.1000	5.1000	5.1000	-9.735%	4	666	-88.235%
2025-08-01	5.6500	5.6500	5.6000	5.6500	+11.881%	11	669	-89.381%
2025-07-31	5.1500	5.1500	5.0500	5.0500	+3.061%	2	674	-88.119%
2025-07-30	4.9500	4.9500	4.9000	4.9000	-2.196%	11	673	-87.755%
2025-07-29	4.9300	5.1000	4.7700	5.0100	-3.654%	12	679	-88.024%
2025-07-28	5.2000	5.2000	5.2000	5.2000	-3.704%	1	678	-88.462%
2025-07-25	5.5500	5.5500	5.3500	5.4000	-3.052%	5	677	-88.889%
2025-07-24	5.6300	5.6300	5.5200	5.5700	-5.272%	9	679	-89.228%
2025-07-23	5.9100	5.9100	5.8000	5.8800	-8.268%	50	683	-89.796%
2025-07-22	6.8000	6.8000	6.4100	6.4100	+5.255%	3	675	-90.640%
2025-07-21	6.1000	6.1000	5.9300	6.0900	-1.456%	14	676	-90.148%
2025-07-18	6.1500	6.1800	6.1500	6.1800	+3.000%	5	682	-90.291%
2025-07-16	6.1200	6.3000	6.0000	6.0000	-1.639%	56	682	-90.000%
2025-07-15	6.0000	6.1600	6.0000	6.1000	-9.630%	46	688	-90.164%
2025-07-14	6.7500	6.7500	6.7500	6.7500	+1.199%	1	686	-91.111%
2025-07-11	6.6700	6.6700	6.6700	6.6700	-3.333%	1	685	-91.004%
2025-07-10	7.0000	7.0600	6.8000	6.9000	-11.538%	14	685	-91.304%
2025-07-08	7.8500	7.8500	7.8000	7.8000	-3.106%	2	682	-92.308%
2025-07-07	8.0500	8.2000	8.0500	8.0500	+2.679%	149	684	-92.547%
2025-07-03	7.8400	7.8400	7.8400	7.8400	-4.390%	1	537	-92.347%
2025-07-02	8.2000	8.2000	8.2000	8.2000	-2.381%	2	537	-92.683%
2025-07-01	8.1500	8.4000	8.0500	8.4000	+8.668%	8	535	-92.857%
2025-06-30	7.7500	7.7500	7.7300	7.7300	-2.767%	19	533	-92.238%
2025-06-27	7.9000	7.9500	7.7800	7.9500	0.000%	36	515	-92.453%
2025-06-26	7.9500	7.9800	7.8000	7.9500	-1.119%	23	516	-92.453%
2025-06-25	7.9100	8.0400	7.9100	8.0400	-4.626%	131	495	-92.537%
2025-06-24	8.7000	8.7000	8.4300	8.4300	-7.363%	36	465	-92.883%
2025-06-23	9.1000	9.1000	9.1000	9.1000	-2.256%	1	470	-93.407%
2025-06-20	9.4000	9.4500	9.1000	9.3100	-2.308%	68	469	-93.555%
2025-06-18	9.4900	9.5300	9.4000	9.5300	+0.316%	3	456	-93.704%
2025-06-16	10.0000	10.0000	9.4500	9.5000	-13.636%	10	456	-93.684%
2025-06-13	11.0000	11.0000	11.0000	11.0000	+4.265%	28	463	-94.545%
2025-06-12	10.2300	10.5500	10.2300	10.5500	+1.345%	9	457	-94.313%
2025-06-11	10.0500	10.4100	10.0500	10.4100	+4.100%	8	460	-94.236%
2025-06-10	10.1500	10.2500	10.0000	10.0000	-1.088%	35	452	-94.000%
2025-06-09	10.0000	10.3500	10.0000	10.1100	-5.248%	14	434	-94.065%
2025-06-06	10.7000	10.7000	10.6500	10.6700	-2.557%	14	425	-94.377%
2025-06-05	10.8500	11.4200	10.6500	10.9500	+2.432%	14	425	-94.521%
2025-06-04	10.6000	10.6900	10.6000	10.6900	-0.093%	2	421	-94.387%
2025-06-03	11.1000	11.1000	10.7000	10.7000	-5.310%	15	420	-94.393%
2025-06-02	11.4000	11.4000	11.3000	11.3000	-5.439%	2	420	-94.690%
2025-05-30	12.0500	12.0500	11.9500	11.9500	+6.696%	4	422	-94.979%
2025-05-29	11.2000	11.2000	11.2000	11.2000	-1.754%	1	422	-94.643%
2025-05-28	11.3500	11.4000	11.3000	11.4000	+0.885%	11	421	-94.737%
2025-05-27	11.2100	11.3000	11.2100	11.3000	-8.130%	115	421	-94.690%
2025-05-23	12.3000	12.3000	12.3000	12.3000	+4.326%	2	416	-95.122%
2025-05-22	11.7600	11.8500	11.7600	11.7900	+1.202%	3	416	-94.911%
2025-05-21	11.3600	11.6500	11.2000	11.6500	+1.747%	6	416	-94.850%
2025-05-20	11.4500	11.4500	11.4500	11.4500	+2.232%	2	417	-94.760%
2025-05-19	11.2000	11.2000	11.2000	11.2000	+2.283%	1	417	-94.643%
2025-05-15	10.9700	11.0500	10.9500	10.9500	+1.201%	23	416	-94.521%
2025-05-14	10.1700	10.8200	10.1700	10.8200	-2.523%	122	400	-94.455%
2025-05-13	11.5500	11.5500	11.0500	11.1000	-8.036%	46	494	-94.595%
2025-05-12	12.1000	12.2500	11.9000	12.0700	-11.575%	9	478	-95.029%
2025-05-09	13.8000	13.9000	13.6500	13.6500	+0.368%	14	480	-95.604%
2025-05-08	13.6000	13.8000	13.5000	13.6000	-3.546%	22	479	-95.588%
2025-05-07	14.3000	14.3000	14.1000	14.1000	-3.093%	2	465	-95.745%
2025-05-06	14.5000	14.5500	14.5000	14.5500	+2.465%	7	466	-95.876%
2025-05-05	14.7300	14.7300	14.0000	14.2000	-3.204%	37	459	-95.775%
2025-05-02	14.8000	14.8000	14.5600	14.6700	-3.040%	24	425	-95.910%
2025-05-01	14.6100	15.1500	14.5200	15.1300	-4.058%	29	431	-96.034%
2025-04-30	16.5300	16.5300	15.7700	15.7700	+3.072%	104	409	-96.195%
2025-04-29	15.2500	15.3000	15.2500	15.3000	-2.919%	4	459	-96.078%
2025-04-28	15.7500	15.7600	15.7500	15.7600	+1.350%	11	462	-96.193%
2025-04-25	16.1000	16.1000	15.3700	15.5500	-4.308%	6	462	-96.141%
2025-04-24	16.0000	16.2500	16.0000	16.2500	-3.274%	6	461	-96.308%
2025-04-23	16.8000	16.9300	16.4300	16.8000	-10.591%	12	457	-96.429%
2025-04-22	18.7900	18.7900	18.7900	18.7900	-3.044%	1	455	-96.807%
2025-04-21	19.2000	19.3800	18.9100	19.3800	+3.914%	10	454	-96.904%
2025-04-17	18.6500	18.6500	18.6500	18.6500	+1.635%	10	454	-96.783%
2025-04-16	17.6000	18.3500	17.5000	18.3500	+14.688%	81	454	-96.730%
2025-04-15	16.0000	16.0000	16.0000	16.0000	-5.325%	1	375	-96.250%
2025-04-14	15.0500	16.9000	15.0500	16.9000	-2.706%	104	376	-96.450%
2025-04-11	17.7500	17.7500	17.3700	17.3700	-4.298%	4	276	-96.546%
2025-04-10	18.1500	18.3500	18.1500	18.1500	+21.000%	31	274	-96.694%
2025-04-09	21.8100	21.8100	15.0000	15.0000	-28.571%	33	259	-96.000%
2025-04-08	18.1200	21.0000	17.5000	21.0000	+6.599%	23	230	-97.143%
2025-04-07	20.9800	21.1000	18.8000	19.7000	+7.827%	52	209	-96.954%
2025-04-04	17.5500	19.7700	17.5500	18.2700	+17.947%	296	173	-96.716%
2025-04-03	14.6200	15.5000	14.6200	15.4900	+15.167%	8	42	-96.127%
2025-04-02	13.3800	13.4500	13.3800	13.4500	-1.321%	2	35	-95.539%
2025-04-01	13.6300	13.6300	13.6300	13.6300	+2.946%	5	34	-95.598%
2025-03-28	13.2000	13.2500	13.2000	13.2400	+18.638%	12	29	-95.468%
2025-03-26	11.1600	11.1600	11.1600	11.1600	+2.104%	1	26	-94.624%
2025-03-25	11.0100	11.2500	10.9300	10.9300	-2.324%	19	25	-94.511%
2025-03-24	11.1900	11.1900	11.1900	11.1900	-11.120%	10	17	-94.638%
2025-03-20	12.5900	12.5900	12.5900	12.5900	+3.197%	6	13	-95.234%
2025-03-18	12.2000	12.2000	12.2000	12.2000	-11.273%	1	7	-95.082%
2025-03-14	13.7500	13.7500	13.7500	13.7500	+5.364%	10	6	-95.636%
2025-03-13	13.0500	13.0500	13.0500	13.0500	0.000%	2	0	-95.402%