Dark

AMD20271217P85
AMD Dec 17 2027 85.00 Put (AMD271217P00085000)
option OPRA

EOD

Aug 28, 2026

0.9600-30.435%(-0.4200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.0400	1.0400	0.9500	0.9600	-30.435%	4	3,040	0.000%
2026-08-19	1.3800	1.3800	1.3800	1.3800	-9.804%	1	3,039	-30.435%
2026-08-17	1.5300	1.5300	1.5300	1.5300	-11.561%	1	3,040	-37.255%
2026-08-14	1.5400	1.7300	1.5400	1.7300	+16.892%	4	3,041	-44.509%
2026-08-13	1.5900	1.7300	1.4800	1.4800	-1.987%	8	3,039	-35.135%
2026-08-12	1.5200	1.5500	1.5100	1.5100	-16.575%	3	3,039	-36.424%
2026-08-10	1.7600	1.8100	1.7600	1.8100	-7.179%	2	3,040	-46.961%
2026-08-07	1.8400	1.9500	1.8400	1.9500	+5.405%	6	3,040	-50.769%
2026-08-06	1.9200	1.9200	1.8500	1.8500	-11.905%	2	3,044	-48.108%
2026-08-05	2.6900	2.6900	2.1000	2.1000	-1.408%	2	3,046	-54.286%
2026-08-04	2.1300	2.1300	2.1300	2.1300	-5.333%	1	3,046	-54.930%
2026-08-03	2.2500	2.2500	2.2500	2.2500	-6.639%	1	3,045	-57.333%
2026-07-30	2.4100	2.4200	2.4100	2.4100	-19.128%	17	3,046	-60.166%
2026-07-29	2.9800	2.9800	2.9800	2.9800	-5.096%	1	3,035	-67.785%
2026-07-27	3.1400	3.1400	3.1400	3.1400	-10.029%	1	3,034	-69.427%
2026-07-07	3.4900	3.4900	3.4900	3.4900	+8.050%	1	3,035	-72.493%
2026-07-06	3.2300	3.2300	3.2300	3.2300	-5.000%	1	3,036	-70.279%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+3.343%	1	3,035	-71.765%
2026-06-26	3.8000	3.8000	3.2700	3.2900	-1.497%	3	3,035	-70.821%
2026-06-25	3.7900	3.7900	3.3400	3.3400	-1.765%	6	3,036	-71.257%
2026-06-24	3.6500	3.6900	3.1000	3.4000	-5.817%	8	3,036	-71.765%
2026-06-23	4.0500	4.0500	3.2300	3.6100	-4.244%	11	3,036	-73.407%
2026-06-22	3.3900	3.8000	3.2500	3.7700	+6.497%	9	3,036	-74.536%
2026-06-18	3.2600	3.5900	3.2100	3.5400	+7.927%	7	3,038	-72.881%
2026-06-17	3.6800	3.7700	3.2800	3.2800	-0.606%	7	3,038	-70.732%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-2.077%	1	3,037	-70.909%
2026-06-15	4.1200	4.1300	3.0600	3.3700	-1.749%	6	3,038	-71.513%
2026-06-12	2.9000	3.7500	2.9000	3.4300	-0.291%	53	3,040	-72.012%
2026-06-11	3.8400	3.8500	3.4400	3.4400	-5.495%	59	3,030	-72.093%
2026-06-10	3.5300	3.6400	3.5300	3.6400	+7.692%	2	3,029	-73.626%
2026-06-09	3.3800	3.3800	3.3800	3.3800	+7.987%	1	3,029	-71.598%
2026-06-08	3.1300	3.1300	3.1300	3.1300	-2.492%	1	3,028	-69.329%
2026-06-05	3.2400	3.2400	3.2100	3.2100	+2.229%	2	3,029	-70.093%
2026-06-04	3.1400	3.1400	3.1400	3.1400	+5.369%	1	3,029	-69.427%
2026-06-03	2.6700	3.4500	2.6500	2.9800	+0.337%	12	3,030	-67.785%
2026-06-02	3.0300	3.5500	2.9500	2.9700	-0.669%	18	3,030	-67.677%
2026-06-01	2.8000	2.9900	2.6100	2.9900	+0.336%	19	3,028	-67.893%
2026-05-29	2.9500	3.0700	2.9500	2.9800	-1.650%	3	3,029	-67.785%
2026-05-28	3.0300	3.0300	3.0300	3.0300	-3.810%	1	3,026	-68.317%
2026-05-26	3.1700	3.1900	3.1500	3.1500	-0.316%	7	3,027	-69.524%
2026-05-22	3.1200	3.2700	2.8600	3.1600	+5.333%	19	3,027	-69.620%
2026-05-21	2.7700	3.0000	2.6800	3.0000	+7.143%	19	3,031	-68.000%
2026-05-20	2.9000	3.0500	2.6500	2.8000	-8.795%	25	3,031	-65.714%
2026-05-19	2.8800	3.1500	2.7300	3.0700	+11.232%	10	3,032	-68.730%
2026-05-18	2.8800	2.9800	2.7200	2.7600	-6.757%	9	3,032	-65.217%
2026-05-15	2.5000	3.2000	2.3300	2.9600	+11.698%	14	3,032	-67.568%
2026-05-14	2.8300	2.8300	2.6500	2.6500	+1.923%	18	3,028	-63.774%
2026-05-13	2.8400	2.8400	2.6000	2.6000	-6.137%	2	3,019	-63.077%
2026-05-12	2.6300	2.9000	2.6300	2.7700	-3.484%	6	3,019	-65.343%
2026-05-11	2.4300	2.8700	2.2100	2.8700	+13.439%	59	3,019	-66.551%
2026-05-08	2.6000	2.6000	2.5300	2.5300	-2.692%	2	3,019	-62.055%
2026-05-07	2.4700	2.6000	2.4700	2.6000	+7.884%	2	3,019	-63.077%
2026-05-06	2.8500	2.8500	2.4100	2.4100	-11.070%	6	3,021	-60.166%
2026-05-05	2.8300	2.9300	2.7100	2.7100	-1.455%	4	3,027	-64.576%
2026-05-04	2.7400	2.7500	2.7400	2.7500	-12.420%	3	3,027	-65.091%
2026-04-30	3.1400	3.1400	3.1400	3.1400	-1.258%	1	3,026	-69.427%
2026-04-29	3.1800	3.1800	3.1800	3.1800	-0.935%	2	3,025	-69.811%
2026-04-28	3.1500	3.2100	3.1500	3.2100	+5.246%	2	3,023	-70.093%
2026-04-27	2.9000	3.1200	2.9000	3.0500	+1.667%	4	3,023	-68.525%
2026-04-24	3.6500	3.7600	3.0000	3.0000	-18.256%	9	3,025	-68.000%
2026-04-22	3.7800	3.9200	3.6600	3.6700	-2.133%	10	3,032	-73.842%
2026-04-21	3.8200	3.8200	3.7500	3.7500	-3.101%	3	3,021	-74.400%
2026-04-20	3.8000	3.9000	3.8000	3.8700	+0.519%	74	3,021	-75.194%
2026-04-17	3.8500	3.8500	3.8500	3.8500	-1.786%	1	3,031	-75.065%
2026-04-16	3.9200	3.9200	3.9200	3.9200	-25.333%	1	3,032	-75.510%
2026-04-09	5.2500	5.2500	5.2500	5.2500	-1.130%	1	3,031	-81.714%
2026-04-08	5.3100	5.3100	5.3100	5.3100	-9.231%	1	3,032	-81.921%
2026-04-02	5.8500	5.8500	5.8500	5.8500	+2.632%	1	3,034	-83.590%
2026-03-25	5.6500	5.7000	5.6500	5.7000	-21.379%	20	3,034	-83.158%
2026-03-09	7.2500	7.2500	7.2500	7.2500	+8.209%	18	3,034	-86.759%
2026-02-27	6.5900	6.8000	6.5900	6.7000	+9.656%	19	3,034	-85.672%
2026-02-25	6.1100	6.1100	6.1100	6.1100	-3.323%	2	3,035	-84.288%
2026-02-13	6.3200	6.3200	6.3200	6.3200	+8.966%	1	3,035	-84.810%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-18.310%	2	3,035	-83.448%
2026-02-05	7.1000	7.1000	7.1000	7.1000	+9.231%	180	3,037	-86.479%
2026-02-04	6.1000	6.5000	6.1000	6.5000	+30.522%	5	3,203	-85.231%
2026-02-03	4.9800	4.9800	4.9800	4.9800	+2.680%	1	3,199	-80.723%
2026-01-29	4.4000	4.8500	4.4000	4.8500	+7.778%	21	3,200	-80.206%
2026-01-27	4.6500	4.6500	4.5000	4.5000	+2.273%	102	3,221	-78.667%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-3.297%	1	3,222	-78.182%
2026-01-22	4.5800	4.5800	4.5500	4.5500	0.000%	2	3,223	-78.901%
2026-01-21	4.6500	4.6500	4.5000	4.5500	-5.208%	22	3,225	-78.901%
2026-01-16	4.6500	4.8000	4.6500	4.8000	+6.195%	54	3,248	-80.000%
2026-01-15	4.5000	4.5200	4.5000	4.5200	-9.600%	4	3,248	-78.761%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-7.407%	1	3,252	-80.800%
2026-01-12	5.4000	5.4000	5.4000	5.4000	0.000%	5	3,253	-82.222%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-0.917%	1	3,258	-82.222%
2025-12-30	5.4500	5.4500	5.4500	5.4500	+4.008%	8	3,257	-82.385%
2025-12-22	5.2400	5.2400	5.2400	5.2400	-2.056%	1	3,265	-81.679%
2025-12-19	5.3500	5.3500	5.3500	5.3500	-7.759%	15	3,266	-82.056%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-12.387%	8	3,281	-83.448%
2025-11-24	6.6200	6.6200	6.6200	6.6200	-19.268%	8	3,281	-85.498%
2025-11-21	8.2000	8.2000	8.2000	8.2000	+6.080%	1	3,281	-88.293%
2025-11-20	7.7300	7.7300	7.7300	7.7300	+27.558%	1	3,282	-87.581%
2025-11-18	6.0600	6.0600	6.0600	6.0600	+5.391%	1	3,281	-84.158%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+3.604%	1	3,282	-83.304%
2025-11-13	5.5500	5.5500	5.5500	5.5500	+4.323%	3	3,281	-82.703%
2025-11-12	5.5100	5.5100	5.3200	5.3200	-9.060%	4	3,284	-81.955%
2025-11-11	5.8500	5.8500	5.8500	5.8500	+3.540%	1	3,287	-83.590%
2025-11-03	5.6500	5.6500	5.6500	5.6500	+1.802%	2	3,287	-83.009%
2025-10-27	5.1500	5.5500	5.1500	5.5500	+4.717%	4	3,283	-82.703%
2025-10-24	5.2000	5.3000	5.2000	5.3000	0.000%	2	3,283	-81.887%
2025-10-21	5.2500	5.3000	5.2500	5.3000	-5.188%	6	3,281	-81.887%
2025-10-13	5.5000	5.5900	5.5000	5.5900	-0.179%	8	3,275	-82.826%
2025-10-10	4.9500	5.6000	4.9500	5.6000	+11.554%	10	3,281	-82.857%
2025-10-09	4.7600	5.0200	4.7600	5.0200	+7.957%	40	3,279	-80.876%
2025-10-08	4.5300	4.6500	4.5300	4.6500	-2.311%	11	3,277	-79.355%
2025-10-07	4.4500	4.7600	4.4500	4.7600	-0.210%	24	3,288	-79.832%
2025-10-06	4.9500	5.0000	4.4000	4.7700	-25.352%	17	3,288	-79.874%
2025-09-24	6.3900	6.3900	6.3900	6.3900	-0.930%	1	3,289	-84.977%
2025-09-23	6.4500	6.4500	6.3500	6.4500	-2.273%	12	3,290	-85.116%
2025-09-22	6.6000	6.6000	6.6000	6.6000	+0.763%	1	3,282	-85.455%
2025-09-19	6.5500	6.5500	6.5500	6.5500	-6.026%	1	3,281	-85.344%
2025-09-18	6.9700	6.9700	6.9700	6.9700	+6.412%	2	3,281	-86.227%
2025-09-17	6.7000	6.7000	6.5500	6.5500	-2.385%	47	3,281	-85.344%
2025-09-12	6.8100	6.8100	6.7100	6.7100	-2.754%	3	3,282	-85.693%
2025-09-11	6.9000	6.9000	6.9000	6.9000	+2.526%	1	3,283	-86.087%
2025-09-10	6.7300	6.7300	6.7300	6.7300	-3.443%	1	3,282	-85.736%
2025-09-09	6.9700	6.9700	6.9700	6.9700	-3.729%	1	3,283	-86.227%
2025-09-08	7.2400	7.2400	7.2400	7.2400	-0.822%	1	3,284	-86.740%
2025-09-05	7.0000	7.3000	7.0000	7.3000	+12.308%	24	3,283	-86.849%
2025-09-04	6.5000	6.5000	6.5000	6.5000	-1.961%	1	3,262	-85.231%
2025-09-02	6.7100	6.7500	6.6300	6.6300	+1.221%	5	3,261	-85.520%
2025-08-25	6.5000	6.5500	6.5000	6.5500	+2.665%	2	3,259	-85.344%
2025-08-22	6.3800	6.3800	6.3800	6.3800	-4.776%	1	3,257	-84.953%
2025-08-21	6.7000	6.7000	6.7000	6.7000	-0.298%	1	3,256	-85.672%
2025-08-20	6.5200	6.7200	6.5200	6.7200	+3.704%	3	3,255	-85.714%
2025-08-19	6.0000	6.4800	5.9200	6.4800	+11.724%	4	3,252	-85.185%
2025-08-18	5.8000	5.8500	5.8000	5.8000	+1.754%	19	3,248	-83.448%
2025-08-15	5.7000	5.7000	5.7000	5.7000	+2.334%	300	3,248	-83.158%
2025-08-14	5.5000	5.5700	5.5000	5.5700	+2.202%	701	2,948	-82.765%
2025-08-13	5.4500	5.4500	5.4500	5.4500	-6.034%	1	2,266	-82.385%
2025-08-11	5.8000	5.8000	5.8000	5.8000	0.000%	10	2,267	-83.448%
2025-08-08	5.8000	5.8000	5.8000	5.8000	-1.361%	2	2,277	-83.448%
2025-08-07	5.9100	5.9100	5.8800	5.8800	-7.837%	5	2,277	-83.673%
2025-08-06	6.4500	6.7300	6.3500	6.3800	+5.455%	1,019	2,280	-84.953%
2025-08-05	6.0000	6.0500	5.9500	6.0500	+2.369%	503	1,321	-84.132%
2025-08-04	6.1800	6.1800	5.9100	5.9100	-9.771%	5	914	-83.756%
2025-08-01	6.4300	6.5500	6.3200	6.5500	+10.084%	8	914	-85.344%
2025-07-31	5.6500	5.9500	5.6500	5.9500	+0.847%	2	916	-83.866%
2025-07-30	5.7700	5.9000	5.7700	5.9000	-2.479%	3	915	-83.729%
2025-07-29	5.9000	6.0500	5.6300	6.0500	+2.024%	6	917	-84.132%
2025-07-28	5.8800	5.9300	5.8200	5.9300	-5.120%	4	915	-83.811%
2025-07-25	6.4000	6.4000	6.2500	6.2500	-5.015%	6	915	-84.640%
2025-07-24	6.5300	6.5800	6.5300	6.5800	-4.638%	21	913	-85.410%
2025-07-23	6.9000	6.9000	6.9000	6.9000	-5.479%	20	922	-86.087%
2025-07-22	7.6700	7.6700	7.3000	7.3000	+3.399%	16	902	-86.849%
2025-07-21	7.0600	7.0600	7.0600	7.0600	-3.288%	1	886	-86.402%
2025-07-18	7.3000	7.3000	7.3000	7.3000	+1.389%	1	886	-86.849%
2025-07-16	7.5000	7.5000	7.1500	7.2000	0.000%	20	885	-86.667%
2025-07-15	7.0000	7.2000	7.0000	7.2000	-8.163%	39	881	-86.667%
2025-07-14	8.0000	8.0000	7.8400	7.8400	-0.381%	9	879	-87.755%
2025-07-11	8.1500	8.1500	7.8500	7.8700	-2.478%	39	879	-87.802%
2025-07-10	8.2000	8.2500	8.0300	8.0700	-8.814%	27	901	-88.104%
2025-07-08	9.1500	9.1500	8.8500	8.8500	-6.349%	7	908	-89.153%
2025-07-07	9.4500	9.5500	9.3500	9.4500	+1.722%	101	907	-89.841%
2025-07-02	9.2300	9.2900	9.2300	9.2900	-3.229%	2	824	-89.666%
2025-07-01	9.4700	9.7900	9.4700	9.6000	+3.784%	6	826	-90.000%
2025-06-26	9.2500	9.2500	9.2500	9.2500	-0.644%	20	825	-89.622%
2025-06-25	9.4700	9.4700	9.1500	9.3100	-5.960%	42	815	-89.689%
2025-06-24	10.1500	10.1500	9.8500	9.9000	-7.907%	27	789	-90.303%
2025-06-23	10.5800	11.0200	10.5800	10.7500	-0.371%	3	807	-91.070%
2025-06-20	10.5000	10.9000	10.5000	10.7900	-2.353%	8	806	-91.103%
2025-06-18	11.0000	11.0500	11.0000	11.0500	0.000%	11	802	-91.312%
2025-06-16	11.1500	11.1500	11.0400	11.0500	-7.917%	7	802	-91.312%
2025-06-11	11.5000	12.0000	11.5000	12.0000	+3.004%	8	799	-92.000%
2025-06-10	11.7300	11.7300	11.6500	11.6500	-0.851%	7	798	-91.760%
2025-06-09	11.7800	11.7800	11.7500	11.7500	-5.165%	12	797	-91.830%
2025-06-06	12.3900	12.3900	12.3900	12.3900	-0.402%	2	796	-92.252%
2025-06-05	13.0500	13.0500	12.4400	12.4400	-0.080%	45	795	-92.283%
2025-06-03	12.5100	12.5100	12.4500	12.4500	-8.456%	2	769	-92.289%
2025-05-30	13.7000	13.7000	13.6000	13.6000	+4.055%	4	769	-92.941%
2025-05-27	13.0700	13.0700	13.0700	13.0700	-5.495%	1	767	-92.655%
2025-05-23	13.8300	13.8300	13.8300	13.8300	+1.170%	2	768	-93.059%
2025-05-22	13.6500	13.6700	13.6500	13.6700	+2.782%	2	768	-92.977%
2025-05-20	13.4000	13.4000	13.3000	13.3000	+1.760%	2	766	-92.782%
2025-05-19	13.0700	13.0700	13.0700	13.0700	+0.927%	1	764	-92.655%
2025-05-15	12.6300	12.9500	12.6300	12.9500	+3.352%	3	764	-92.587%
2025-05-14	11.8000	12.5300	11.8000	12.5300	-3.019%	4	763	-92.338%
2025-05-13	13.4500	13.4500	12.9200	12.9200	-6.036%	9	764	-92.570%
2025-05-12	13.7500	13.7500	13.7500	13.7500	-12.309%	20	768	-93.018%
2025-05-09	15.6800	15.6800	15.6800	15.6800	-0.822%	2	748	-93.878%
2025-05-08	15.6000	15.9000	15.6000	15.8100	-6.615%	11	747	-93.928%
2025-05-06	16.8900	17.2200	16.8700	16.9300	+4.185%	66	745	-94.330%
2025-05-05	16.4500	16.5000	16.1900	16.2500	-4.412%	19	735	-94.092%
2025-05-02	16.9000	17.0800	16.7800	17.0000	-3.737%	60	736	-94.353%
2025-05-01	16.7500	17.6600	16.7500	17.6600	-0.451%	5	753	-94.564%
2025-04-30	19.0400	19.0400	17.7400	17.7400	-2.527%	4	757	-94.589%
2025-04-25	18.2000	18.2000	18.2000	18.2000	-0.817%	2	755	-94.725%
2025-04-24	18.7500	18.7500	18.3500	18.3500	-4.527%	10	756	-94.768%
2025-04-23	18.7700	19.2200	18.7700	19.2200	-9.553%	4	763	-95.005%
2025-04-22	21.3500	21.5100	21.2500	21.2500	-2.074%	520	761	-95.482%
2025-04-21	22.3000	22.3000	21.7000	21.7000	+0.463%	6	294	-95.576%
2025-04-16	20.3800	21.6000	20.3500	21.6000	+16.631%	4	289	-95.556%
2025-04-15	18.5200	18.5200	18.5200	18.5200	-1.227%	1	286	-94.816%
2025-04-14	17.3800	18.7800	17.3800	18.7500	-4.822%	26	287	-94.880%
2025-04-11	19.9500	20.2500	19.7000	19.7000	-8.796%	6	262	-95.127%
2025-04-10	21.5000	21.6000	21.5000	21.6000	+19.337%	2	261	-95.556%
2025-04-09	24.2500	24.2500	18.1000	18.1000	-28.060%	39	259	-94.696%
2025-04-08	20.9300	25.1600	20.0500	25.1600	+11.822%	107	258	-96.184%
2025-04-07	23.6500	24.2500	22.5000	22.5000	+5.882%	11	174	-95.733%
2025-04-04	20.9500	22.6000	20.5400	21.2500	+37.363%	204	169	-95.482%
2025-04-02	15.4700	15.4700	15.4700	15.4700	-1.778%	1	103	-93.794%
2025-04-01	15.9400	15.9400	15.7500	15.7500	-1.439%	41	102	-93.905%
2025-03-31	16.2200	16.2200	15.8500	15.9800	+2.567%	31	62	-93.992%
2025-03-28	15.0000	15.5800	15.0000	15.5800	+6.932%	4	33	-93.838%
2025-03-27	14.5700	14.5700	14.5700	14.5700	+11.137%	2	33	-93.411%
2025-03-25	13.1100	13.1100	13.1100	13.1100	+1.865%	1	31	-92.677%
2025-03-24	12.8700	12.8700	12.8700	12.8700	-11.486%	20	30	-92.541%
2025-03-20	14.5400	14.5400	14.5400	14.5400	-3.453%	1	10	-93.398%
2025-03-17	15.0600	15.0600	15.0600	15.0600	0.000%	10	10	-93.625%