Dark

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

Inactive

Jul 7, 2026

3.49+8.050%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.4900	3.4900	3.4900	3.4900	+8.050%	1	3,035	0.000%
2026-07-06	3.2300	3.2300	3.2300	3.2300	-5.000%	1	3,036	+8.050%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+3.343%	1	3,035	+2.647%
2026-06-26	3.8000	3.8000	3.2700	3.2900	-1.497%	3	3,035	+6.079%
2026-06-25	3.7900	3.7900	3.3400	3.3400	-1.765%	6	3,036	+4.491%
2026-06-24	3.6500	3.6900	3.1000	3.4000	-5.817%	8	3,036	+2.647%
2026-06-23	4.0500	4.0500	3.2300	3.6100	-4.244%	11	3,036	-3.324%
2026-06-22	3.3900	3.8000	3.2500	3.7700	+6.497%	9	3,036	-7.427%
2026-06-18	3.2600	3.5900	3.2100	3.5400	+7.927%	7	3,038	-1.412%
2026-06-17	3.6800	3.7700	3.2800	3.2800	-0.606%	7	3,038	+6.402%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-2.077%	1	3,037	+5.758%
2026-06-15	4.1200	4.1300	3.0600	3.3700	-1.749%	6	3,038	+3.561%
2026-06-12	2.9000	3.7500	2.9000	3.4300	-0.291%	53	3,040	+1.749%
2026-06-11	3.8400	3.8500	3.4400	3.4400	-5.495%	59	3,030	+1.453%
2026-06-10	3.5300	3.6400	3.5300	3.6400	+7.692%	2	3,029	-4.121%
2026-06-09	3.3800	3.3800	3.3800	3.3800	+7.987%	1	3,029	+3.254%
2026-06-08	3.1300	3.1300	3.1300	3.1300	-2.492%	1	3,028	+11.502%
2026-06-05	3.2400	3.2400	3.2100	3.2100	+2.229%	2	3,029	+8.723%
2026-06-04	3.1400	3.1400	3.1400	3.1400	+5.369%	1	3,029	+11.146%
2026-06-03	2.6700	3.4500	2.6500	2.9800	+0.337%	12	3,030	+17.114%
2026-06-02	3.0300	3.5500	2.9500	2.9700	-0.669%	18	3,030	+17.508%
2026-06-01	2.8000	2.9900	2.6100	2.9900	+0.336%	19	3,028	+16.722%
2026-05-29	2.9500	3.0700	2.9500	2.9800	-1.650%	3	3,029	+17.114%
2026-05-28	3.0300	3.0300	3.0300	3.0300	-3.810%	1	3,026	+15.182%
2026-05-26	3.1700	3.1900	3.1500	3.1500	-0.316%	7	3,027	+10.794%
2026-05-22	3.1200	3.2700	2.8600	3.1600	+5.333%	19	3,027	+10.443%
2026-05-21	2.7700	3.0000	2.6800	3.0000	+7.143%	19	3,031	+16.333%
2026-05-20	2.9000	3.0500	2.6500	2.8000	-8.795%	25	3,031	+24.643%
2026-05-19	2.8800	3.1500	2.7300	3.0700	+11.232%	10	3,032	+13.681%
2026-05-18	2.8800	2.9800	2.7200	2.7600	-6.757%	9	3,032	+26.449%
2026-05-15	2.5000	3.2000	2.3300	2.9600	+11.698%	14	3,032	+17.905%
2026-05-14	2.8300	2.8300	2.6500	2.6500	+1.923%	18	3,028	+31.698%
2026-05-13	2.8400	2.8400	2.6000	2.6000	-6.137%	2	3,019	+34.231%
2026-05-12	2.6300	2.9000	2.6300	2.7700	-3.484%	6	3,019	+25.993%
2026-05-11	2.4300	2.8700	2.2100	2.8700	+13.439%	59	3,019	+21.603%
2026-05-08	2.6000	2.6000	2.5300	2.5300	-2.692%	2	3,019	+37.945%
2026-05-07	2.4700	2.6000	2.4700	2.6000	+7.884%	2	3,019	+34.231%
2026-05-06	2.8500	2.8500	2.4100	2.4100	-11.070%	6	3,021	+44.813%
2026-05-05	2.8300	2.9300	2.7100	2.7100	-1.455%	4	3,027	+28.782%
2026-05-04	2.7400	2.7500	2.7400	2.7500	-12.420%	3	3,027	+26.909%
2026-04-30	3.1400	3.1400	3.1400	3.1400	-1.258%	1	3,026	+11.146%
2026-04-29	3.1800	3.1800	3.1800	3.1800	-0.935%	2	3,025	+9.748%
2026-04-28	3.1500	3.2100	3.1500	3.2100	+5.246%	2	3,023	+8.723%
2026-04-27	2.9000	3.1200	2.9000	3.0500	+1.667%	4	3,023	+14.426%
2026-04-24	3.6500	3.7600	3.0000	3.0000	-18.256%	9	3,025	+16.333%
2026-04-22	3.7800	3.9200	3.6600	3.6700	-2.133%	10	3,032	-4.905%
2026-04-21	3.8200	3.8200	3.7500	3.7500	-3.101%	3	3,021	-6.933%
2026-04-20	3.8000	3.9000	3.8000	3.8700	+0.519%	74	3,021	-9.819%
2026-04-17	3.8500	3.8500	3.8500	3.8500	-1.786%	1	3,031	-9.351%
2026-04-16	3.9200	3.9200	3.9200	3.9200	-25.333%	1	3,032	-10.969%
2026-04-09	5.2500	5.2500	5.2500	5.2500	-1.130%	1	3,031	-33.524%
2026-04-08	5.3100	5.3100	5.3100	5.3100	-9.231%	1	3,032	-34.275%
2026-04-02	5.8500	5.8500	5.8500	5.8500	+2.632%	1	3,034	-40.342%
2026-03-25	5.6500	5.7000	5.6500	5.7000	-21.379%	20	3,034	-38.772%
2026-03-09	7.2500	7.2500	7.2500	7.2500	+8.209%	18	3,034	-51.862%
2026-02-27	6.5900	6.8000	6.5900	6.7000	+9.656%	19	3,034	-47.910%
2026-02-25	6.1100	6.1100	6.1100	6.1100	-3.323%	2	3,035	-42.881%
2026-02-13	6.3200	6.3200	6.3200	6.3200	+8.966%	1	3,035	-44.778%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-18.310%	2	3,035	-39.828%
2026-02-05	7.1000	7.1000	7.1000	7.1000	+9.231%	180	3,037	-50.845%
2026-02-04	6.1000	6.5000	6.1000	6.5000	+30.522%	5	3,203	-46.308%
2026-02-03	4.9800	4.9800	4.9800	4.9800	+2.680%	1	3,199	-29.920%
2026-01-29	4.4000	4.8500	4.4000	4.8500	+7.778%	21	3,200	-28.041%
2026-01-27	4.6500	4.6500	4.5000	4.5000	+2.273%	102	3,221	-22.444%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-3.297%	1	3,222	-20.682%
2026-01-22	4.5800	4.5800	4.5500	4.5500	0.000%	2	3,223	-23.297%
2026-01-21	4.6500	4.6500	4.5000	4.5500	-5.208%	22	3,225	-23.297%
2026-01-16	4.6500	4.8000	4.6500	4.8000	+6.195%	54	3,248	-27.292%
2026-01-15	4.5000	4.5200	4.5000	4.5200	-9.600%	4	3,248	-22.788%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-7.407%	1	3,252	-30.200%
2026-01-12	5.4000	5.4000	5.4000	5.4000	0.000%	5	3,253	-35.370%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-0.917%	1	3,258	-35.370%
2025-12-30	5.4500	5.4500	5.4500	5.4500	+4.008%	8	3,257	-35.963%
2025-12-22	5.2400	5.2400	5.2400	5.2400	-2.056%	1	3,265	-33.397%
2025-12-19	5.3500	5.3500	5.3500	5.3500	-7.759%	15	3,266	-34.766%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-12.387%	8	3,281	-39.828%
2025-11-24	6.6200	6.6200	6.6200	6.6200	-19.268%	8	3,281	-47.281%
2025-11-21	8.2000	8.2000	8.2000	8.2000	+6.080%	1	3,281	-57.439%
2025-11-20	7.7300	7.7300	7.7300	7.7300	+27.558%	1	3,282	-54.851%
2025-11-18	6.0600	6.0600	6.0600	6.0600	+5.391%	1	3,281	-42.409%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+3.604%	1	3,282	-39.304%
2025-11-13	5.5500	5.5500	5.5500	5.5500	+4.323%	3	3,281	-37.117%
2025-11-12	5.5100	5.5100	5.3200	5.3200	-9.060%	4	3,284	-34.398%
2025-11-11	5.8500	5.8500	5.8500	5.8500	+3.540%	1	3,287	-40.342%
2025-11-03	5.6500	5.6500	5.6500	5.6500	+1.802%	2	3,287	-38.230%
2025-10-27	5.1500	5.5500	5.1500	5.5500	+4.717%	4	3,283	-37.117%
2025-10-24	5.2000	5.3000	5.2000	5.3000	0.000%	2	3,283	-34.151%
2025-10-21	5.2500	5.3000	5.2500	5.3000	-5.188%	6	3,281	-34.151%
2025-10-13	5.5000	5.5900	5.5000	5.5900	-0.179%	8	3,275	-37.567%
2025-10-10	4.9500	5.6000	4.9500	5.6000	+11.554%	10	3,281	-37.679%
2025-10-09	4.7600	5.0200	4.7600	5.0200	+7.957%	40	3,279	-30.478%
2025-10-08	4.5300	4.6500	4.5300	4.6500	-2.311%	11	3,277	-24.946%
2025-10-07	4.4500	4.7600	4.4500	4.7600	-0.210%	24	3,288	-26.681%
2025-10-06	4.9500	5.0000	4.4000	4.7700	-25.352%	17	3,288	-26.834%
2025-09-24	6.3900	6.3900	6.3900	6.3900	-0.930%	1	3,289	-45.383%
2025-09-23	6.4500	6.4500	6.3500	6.4500	-2.273%	12	3,290	-45.891%
2025-09-22	6.6000	6.6000	6.6000	6.6000	+0.763%	1	3,282	-47.121%
2025-09-19	6.5500	6.5500	6.5500	6.5500	-6.026%	1	3,281	-46.718%
2025-09-18	6.9700	6.9700	6.9700	6.9700	+6.412%	2	3,281	-49.928%
2025-09-17	6.7000	6.7000	6.5500	6.5500	-2.385%	47	3,281	-46.718%
2025-09-12	6.8100	6.8100	6.7100	6.7100	-2.754%	3	3,282	-47.988%
2025-09-11	6.9000	6.9000	6.9000	6.9000	+2.526%	1	3,283	-49.420%
2025-09-10	6.7300	6.7300	6.7300	6.7300	-3.443%	1	3,282	-48.143%
2025-09-09	6.9700	6.9700	6.9700	6.9700	-3.729%	1	3,283	-49.928%
2025-09-08	7.2400	7.2400	7.2400	7.2400	-0.822%	1	3,284	-51.796%
2025-09-05	7.0000	7.3000	7.0000	7.3000	+12.308%	24	3,283	-52.192%
2025-09-04	6.5000	6.5000	6.5000	6.5000	-1.961%	1	3,262	-46.308%
2025-09-02	6.7100	6.7500	6.6300	6.6300	+1.221%	5	3,261	-47.360%
2025-08-25	6.5000	6.5500	6.5000	6.5500	+2.665%	2	3,259	-46.718%
2025-08-22	6.3800	6.3800	6.3800	6.3800	-4.776%	1	3,257	-45.298%
2025-08-21	6.7000	6.7000	6.7000	6.7000	-0.298%	1	3,256	-47.910%
2025-08-20	6.5200	6.7200	6.5200	6.7200	+3.704%	3	3,255	-48.065%
2025-08-19	6.0000	6.4800	5.9200	6.4800	+11.724%	4	3,252	-46.142%
2025-08-18	5.8000	5.8500	5.8000	5.8000	+1.754%	19	3,248	-39.828%
2025-08-15	5.7000	5.7000	5.7000	5.7000	+2.334%	300	3,248	-38.772%
2025-08-14	5.5000	5.5700	5.5000	5.5700	+2.202%	701	2,948	-37.343%
2025-08-13	5.4500	5.4500	5.4500	5.4500	-6.034%	1	2,266	-35.963%
2025-08-11	5.8000	5.8000	5.8000	5.8000	0.000%	10	2,267	-39.828%
2025-08-08	5.8000	5.8000	5.8000	5.8000	-1.361%	2	2,277	-39.828%
2025-08-07	5.9100	5.9100	5.8800	5.8800	-7.837%	5	2,277	-40.646%
2025-08-06	6.4500	6.7300	6.3500	6.3800	+5.455%	1,019	2,280	-45.298%
2025-08-05	6.0000	6.0500	5.9500	6.0500	+2.369%	503	1,321	-42.314%
2025-08-04	6.1800	6.1800	5.9100	5.9100	-9.771%	5	914	-40.948%
2025-08-01	6.4300	6.5500	6.3200	6.5500	+10.084%	8	914	-46.718%
2025-07-31	5.6500	5.9500	5.6500	5.9500	+0.847%	2	916	-41.345%
2025-07-30	5.7700	5.9000	5.7700	5.9000	-2.479%	3	915	-40.847%
2025-07-29	5.9000	6.0500	5.6300	6.0500	+2.024%	6	917	-42.314%
2025-07-28	5.8800	5.9300	5.8200	5.9300	-5.120%	4	915	-41.147%
2025-07-25	6.4000	6.4000	6.2500	6.2500	-5.015%	6	915	-44.160%
2025-07-24	6.5300	6.5800	6.5300	6.5800	-4.638%	21	913	-46.960%
2025-07-23	6.9000	6.9000	6.9000	6.9000	-5.479%	20	922	-49.420%
2025-07-22	7.6700	7.6700	7.3000	7.3000	+3.399%	16	902	-52.192%
2025-07-21	7.0600	7.0600	7.0600	7.0600	-3.288%	1	886	-50.567%
2025-07-18	7.3000	7.3000	7.3000	7.3000	+1.389%	1	886	-52.192%
2025-07-16	7.5000	7.5000	7.1500	7.2000	0.000%	20	885	-51.528%
2025-07-15	7.0000	7.2000	7.0000	7.2000	-8.163%	39	881	-51.528%
2025-07-14	8.0000	8.0000	7.8400	7.8400	-0.381%	9	879	-55.485%
2025-07-11	8.1500	8.1500	7.8500	7.8700	-2.478%	39	879	-55.654%
2025-07-10	8.2000	8.2500	8.0300	8.0700	-8.814%	27	901	-56.753%
2025-07-08	9.1500	9.1500	8.8500	8.8500	-6.349%	7	908	-60.565%
2025-07-07	9.4500	9.5500	9.3500	9.4500	+1.722%	101	907	-63.069%
2025-07-02	9.2300	9.2900	9.2300	9.2900	-3.229%	2	824	-62.433%
2025-07-01	9.4700	9.7900	9.4700	9.6000	+3.784%	6	826	-63.646%
2025-06-26	9.2500	9.2500	9.2500	9.2500	-0.644%	20	825	-62.270%
2025-06-25	9.4700	9.4700	9.1500	9.3100	-5.960%	42	815	-62.513%
2025-06-24	10.1500	10.1500	9.8500	9.9000	-7.907%	27	789	-64.747%
2025-06-23	10.5800	11.0200	10.5800	10.7500	-0.371%	3	807	-67.535%
2025-06-20	10.5000	10.9000	10.5000	10.7900	-2.353%	8	806	-67.655%
2025-06-18	11.0000	11.0500	11.0000	11.0500	0.000%	11	802	-68.416%
2025-06-16	11.1500	11.1500	11.0400	11.0500	-7.917%	7	802	-68.416%
2025-06-11	11.5000	12.0000	11.5000	12.0000	+3.004%	8	799	-70.917%
2025-06-10	11.7300	11.7300	11.6500	11.6500	-0.851%	7	798	-70.043%
2025-06-09	11.7800	11.7800	11.7500	11.7500	-5.165%	12	797	-70.298%
2025-06-06	12.3900	12.3900	12.3900	12.3900	-0.402%	2	796	-71.832%
2025-06-05	13.0500	13.0500	12.4400	12.4400	-0.080%	45	795	-71.945%
2025-06-03	12.5100	12.5100	12.4500	12.4500	-8.456%	2	769	-71.968%
2025-05-30	13.7000	13.7000	13.6000	13.6000	+4.055%	4	769	-74.338%
2025-05-27	13.0700	13.0700	13.0700	13.0700	-5.495%	1	767	-73.298%
2025-05-23	13.8300	13.8300	13.8300	13.8300	+1.170%	2	768	-74.765%
2025-05-22	13.6500	13.6700	13.6500	13.6700	+2.782%	2	768	-74.470%
2025-05-20	13.4000	13.4000	13.3000	13.3000	+1.760%	2	766	-73.759%
2025-05-19	13.0700	13.0700	13.0700	13.0700	+0.927%	1	764	-73.298%
2025-05-15	12.6300	12.9500	12.6300	12.9500	+3.352%	3	764	-73.050%
2025-05-14	11.8000	12.5300	11.8000	12.5300	-3.019%	4	763	-72.147%
2025-05-13	13.4500	13.4500	12.9200	12.9200	-6.036%	9	764	-72.988%
2025-05-12	13.7500	13.7500	13.7500	13.7500	-12.309%	20	768	-74.618%
2025-05-09	15.6800	15.6800	15.6800	15.6800	-0.822%	2	748	-77.742%
2025-05-08	15.6000	15.9000	15.6000	15.8100	-6.615%	11	747	-77.925%
2025-05-06	16.8900	17.2200	16.8700	16.9300	+4.185%	66	745	-79.386%
2025-05-05	16.4500	16.5000	16.1900	16.2500	-4.412%	19	735	-78.523%
2025-05-02	16.9000	17.0800	16.7800	17.0000	-3.737%	60	736	-79.471%
2025-05-01	16.7500	17.6600	16.7500	17.6600	-0.451%	5	753	-80.238%
2025-04-30	19.0400	19.0400	17.7400	17.7400	-2.527%	4	757	-80.327%
2025-04-25	18.2000	18.2000	18.2000	18.2000	-0.817%	2	755	-80.824%
2025-04-24	18.7500	18.7500	18.3500	18.3500	-4.527%	10	756	-80.981%
2025-04-23	18.7700	19.2200	18.7700	19.2200	-9.553%	4	763	-81.842%
2025-04-22	21.3500	21.5100	21.2500	21.2500	-2.074%	520	761	-83.576%
2025-04-21	22.3000	22.3000	21.7000	21.7000	+0.463%	6	294	-83.917%
2025-04-16	20.3800	21.6000	20.3500	21.6000	+16.631%	4	289	-83.843%
2025-04-15	18.5200	18.5200	18.5200	18.5200	-1.227%	1	286	-81.156%
2025-04-14	17.3800	18.7800	17.3800	18.7500	-4.822%	26	287	-81.387%
2025-04-11	19.9500	20.2500	19.7000	19.7000	-8.796%	6	262	-82.284%
2025-04-10	21.5000	21.6000	21.5000	21.6000	+19.337%	2	261	-83.843%
2025-04-09	24.2500	24.2500	18.1000	18.1000	-28.060%	39	259	-80.718%
2025-04-08	20.9300	25.1600	20.0500	25.1600	+11.822%	107	258	-86.129%
2025-04-07	23.6500	24.2500	22.5000	22.5000	+5.882%	11	174	-84.489%
2025-04-04	20.9500	22.6000	20.5400	21.2500	+37.363%	204	169	-83.576%
2025-04-02	15.4700	15.4700	15.4700	15.4700	-1.778%	1	103	-77.440%
2025-04-01	15.9400	15.9400	15.7500	15.7500	-1.439%	41	102	-77.841%
2025-03-31	16.2200	16.2200	15.8500	15.9800	+2.567%	31	62	-78.160%
2025-03-28	15.0000	15.5800	15.0000	15.5800	+6.932%	4	33	-77.599%
2025-03-27	14.5700	14.5700	14.5700	14.5700	+11.137%	2	33	-76.047%
2025-03-25	13.1100	13.1100	13.1100	13.1100	+1.865%	1	31	-73.379%
2025-03-24	12.8700	12.8700	12.8700	12.8700	-11.486%	20	30	-72.883%
2025-03-20	14.5400	14.5400	14.5400	14.5400	-3.453%	1	10	-75.997%
2025-03-17	15.0600	15.0600	15.0600	15.0600	0.000%	10	10	-76.826%