Dark

AMD20271217P95
AMD Dec 17 2027 95.00 Put (AMD271217P00095000)
option OPRA

EOD

Sep 2, 2026

0.8400-21.495%(-0.2300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.8400	0.8400	0.8400	0.8400	-21.495%	1	2,007	0.000%
2026-09-01	1.0100	1.0700	1.0100	1.0700	-13.008%	2	2,008	-21.495%
2026-08-28	1.1800	1.2300	1.1800	1.2300	-2.381%	2	2,007	-31.707%
2026-08-26	1.2600	1.2600	1.2600	1.2600	+5.882%	1	2,006	-33.333%
2026-08-25	1.3600	1.3900	1.1900	1.1900	-21.711%	5	2,007	-29.412%
2026-08-21	1.5800	1.5800	1.5200	1.5200	-4.403%	2	2,007	-44.737%
2026-08-20	1.6300	1.6300	1.5900	1.5900	-11.173%	2	2,007	-47.170%
2026-08-19	1.7900	1.7900	1.7900	1.7900	-4.278%	1	2,005	-53.073%
2026-08-17	1.7600	1.8700	1.7600	1.8700	-10.526%	2	2,006	-55.080%
2026-08-14	1.8900	2.0900	1.8900	2.0900	+4.500%	2	2,006	-59.809%
2026-08-12	2.0600	2.0600	2.0000	2.0000	-0.990%	2	2,006	-58.000%
2026-08-11	2.0700	2.0700	2.0200	2.0200	-11.404%	2	2,006	-58.416%
2026-08-10	2.2800	2.2800	2.2800	2.2800	-11.284%	1	2,006	-63.158%
2026-08-06	2.6500	2.6500	2.5700	2.5700	-2.652%	3	2,007	-67.315%
2026-08-04	2.6400	2.6400	2.6400	2.6400	-5.714%	1	2,010	-68.182%
2026-07-31	2.8000	2.8000	2.8000	2.8000	-23.913%	10	2,009	-70.000%
2026-07-24	3.6800	3.6800	3.6800	3.6800	-0.541%	1	2,019	-77.174%
2026-07-21	3.7000	3.7000	3.7000	3.7000	-15.525%	1	2,020	-77.297%
2026-07-17	4.3800	4.3800	4.3800	4.3800	0.000%	1	2,019	-80.822%
2026-07-07	4.4500	4.4500	4.2600	4.3800	-11.515%	4	2,020	-80.822%
2026-07-06	3.7800	4.9500	3.7800	4.9500	+25.316%	6	2,022	-83.030%
2026-06-30	3.9500	3.9500	3.9500	3.9500	-3.659%	1	2,026	-78.734%
2026-06-29	4.1000	4.1000	4.1000	4.1000	+2.244%	1	2,027	-79.512%
2026-06-26	4.0100	4.0400	4.0100	4.0100	-3.373%	13	2,028	-79.052%
2026-06-25	4.1400	4.1600	4.1000	4.1500	0.000%	5	2,029	-79.759%
2026-06-24	4.4800	4.4800	3.7900	4.1500	+0.728%	21	2,028	-79.759%
2026-06-23	4.5200	4.6800	3.9400	4.1200	-1.199%	23	2,028	-79.612%
2026-06-22	4.3600	4.3900	3.9200	4.1700	+3.218%	5	2,026	-79.856%
2026-06-18	3.9900	4.0400	3.9600	4.0400	-11.597%	16	2,027	-79.208%
2026-06-17	4.5300	4.5700	4.1300	4.5700	+19.948%	5	2,027	-81.619%
2026-06-15	4.2000	4.2300	3.8100	3.8100	-10.981%	4	2,026	-77.953%
2026-06-12	4.3900	4.5500	4.2800	4.2800	-0.233%	4	2,026	-80.374%
2026-06-11	4.9000	4.9000	4.2900	4.2900	-3.596%	9	2,025	-80.420%
2026-06-10	4.2800	4.4500	4.2800	4.4500	+13.811%	15	2,024	-81.124%
2026-06-09	3.9100	3.9100	3.9100	3.9100	-3.931%	1	2,025	-78.517%
2026-06-08	3.9000	4.0700	3.9000	4.0700	-4.907%	2	2,024	-79.361%
2026-06-05	4.6000	4.6200	3.8100	4.2800	+5.419%	28	2,026	-80.374%
2026-06-04	4.1400	4.1400	4.0600	4.0600	-6.452%	2	2,036	-79.310%
2026-06-03	4.5100	4.5100	4.3100	4.3400	+9.045%	5	2,038	-80.645%
2026-06-02	4.0200	4.2500	3.9500	3.9800	+2.842%	14	2,037	-78.894%
2026-06-01	4.2000	4.2500	3.8500	3.8700	-5.147%	17	2,037	-78.295%
2026-05-29	3.6800	5.4500	3.6800	4.0800	+10.270%	4	2,037	-79.412%
2026-05-27	3.9100	3.9100	3.7000	3.7000	-12.530%	23	2,035	-77.297%
2026-05-26	4.2300	4.2300	4.2300	4.2300	+16.851%	1	2,035	-80.142%
2026-05-22	3.7100	4.0000	3.3000	3.6200	-0.549%	16	2,033	-76.796%
2026-05-21	3.8100	4.0000	3.6100	3.6400	-19.290%	54	2,009	-76.923%
2026-05-20	3.7500	4.5100	3.6000	4.5100	+18.373%	28	2,009	-81.375%
2026-05-19	3.9500	3.9500	3.8100	3.8100	+12.059%	2	2,007	-77.953%
2026-05-12	3.4000	3.4000	3.4000	3.4000	-22.727%	1	2,007	-75.294%
2026-05-06	4.4000	4.4000	4.4000	4.4000	+17.333%	5	2,006	-80.909%
2026-05-01	3.7500	3.7500	3.7500	3.7500	-24.242%	2	2,008	-77.600%
2026-04-22	4.9500	4.9500	4.9500	4.9500	-2.941%	3	2,008	-83.030%
2026-04-16	5.4000	5.4000	5.1000	5.1000	-41.040%	13	2,011	-83.529%
2026-03-31	8.6500	8.6500	8.6500	8.6500	0.000%	8	2,024	-90.289%
2026-03-30	8.6500	8.6500	8.6500	8.6500	+10.473%	20	2,032	-90.289%
2026-03-23	7.8300	7.8300	7.8300	7.8300	-8.741%	2	2,042	-89.272%
2026-03-20	8.5800	8.5800	8.5800	8.5800	-4.454%	2	2,043	-90.210%
2026-03-02	8.9800	8.9800	8.9800	8.9800	+10.184%	1	2,041	-90.646%
2026-02-24	8.1500	8.1500	8.1500	8.1500	-9.444%	2	2,041	-89.693%
2026-02-23	9.0000	9.0000	9.0000	9.0000	+5.263%	1	2,039	-90.667%
2026-02-20	8.5500	8.5500	8.5500	8.5500	-2.286%	20	2,038	-90.175%
2026-02-17	8.7500	8.7500	8.7500	8.7500	+4.167%	1	2,048	-90.400%
2026-02-13	8.4000	8.4000	8.4000	8.4000	+5.000%	50	2,099	-90.000%
2026-02-12	7.7500	8.0000	7.7500	8.0000	+0.376%	2	2,099	-89.500%
2026-02-11	7.9700	7.9700	7.9700	7.9700	+2.179%	1	2,099	-89.460%
2026-02-09	7.8000	7.8000	7.8000	7.8000	-10.242%	1	2,098	-89.231%
2026-02-06	9.0100	9.0100	8.6900	8.6900	+0.462%	2	2,099	-90.334%
2026-02-05	8.6500	8.6500	8.6500	8.6500	+10.191%	1	2,100	-90.289%
2026-02-04	7.8500	7.8500	7.8500	7.8500	+16.296%	1	2,100	-89.299%
2026-02-03	6.7500	6.7500	6.7500	6.7500	+3.846%	1	2,100	-87.556%
2026-01-30	6.3000	6.5000	6.3000	6.5000	+3.175%	3	2,100	-87.077%
2026-01-29	6.3000	6.3000	6.3000	6.3000	+4.132%	1	2,097	-86.667%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+4.310%	630	1,616	-86.116%
2026-01-23	5.8000	5.8000	5.8000	5.8000	-2.521%	4	2,016	-85.517%
2026-01-22	5.9500	5.9500	5.9500	5.9500	-0.833%	3	2,012	-85.882%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-4.762%	1	2,009	-86.000%
2026-01-13	6.3000	6.3000	6.3000	6.3000	-6.389%	2	2,010	-86.667%
2026-01-12	6.9500	6.9500	6.7300	6.7300	-5.211%	8	2,012	-87.519%
2026-01-07	7.1000	7.1000	7.1000	7.1000	+1.429%	1	2,020	-88.169%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+1.892%	1	2,018	-88.000%
2026-01-02	6.8700	6.8700	6.8700	6.8700	-2.553%	1	2,018	-87.773%
2025-12-31	7.0500	7.0500	7.0500	7.0500	-7.237%	1	2,018	-88.085%
2025-12-16	7.6000	7.6000	7.6000	7.6000	-3.919%	5	2,018	-88.947%
2025-12-12	7.9100	7.9100	7.9100	7.9100	+8.356%	1	2,017	-89.381%
2025-12-09	7.3000	7.3000	7.3000	7.3000	-6.650%	1	2,018	-88.493%
2025-12-05	7.8200	7.8200	7.8200	7.8200	-0.382%	2	2,018	-89.258%
2025-12-04	7.8400	7.8500	7.8400	7.8500	-2.242%	6	2,018	-89.299%
2025-12-03	8.0300	8.0300	8.0300	8.0300	-2.192%	4	2,024	-89.539%
2025-12-02	7.7400	8.2100	7.7400	8.2100	-20.369%	3	2,028	-89.769%
2025-11-25	10.3100	10.3100	10.3100	10.3100	+36.016%	1	2,029	-91.853%
2025-11-14	7.5000	7.5800	7.5000	7.5800	+6.014%	20	2,028	-88.918%
2025-11-13	7.1500	7.1500	7.1500	7.1500	-7.623%	1	2,048	-88.252%
2025-11-11	7.7400	7.7400	7.7400	7.7400	-1.149%	1	2,046	-89.147%
2025-11-06	7.8300	7.8300	7.8300	7.8300	+10.127%	2	2,046	-89.272%
2025-11-04	7.6800	7.6800	7.1100	7.1100	-3.265%	7	2,045	-88.186%
2025-11-03	7.3500	7.3500	7.3500	7.3500	+5.000%	1	2,053	-88.571%
2025-10-30	7.0000	7.0000	7.0000	7.0000	0.000%	2	2,053	-88.000%
2025-10-29	7.0000	7.0000	7.0000	7.0000	-2.098%	1	2,055	-88.000%
2025-10-27	6.6500	7.1500	6.6500	7.1500	+3.623%	24	2,076	-88.252%
2025-10-20	6.9500	6.9500	6.9000	6.9000	-3.631%	4	2,076	-87.826%
2025-10-15	7.1600	7.1600	7.1600	7.1600	-1.241%	1	2,077	-88.268%
2025-10-13	7.2500	7.2500	7.2500	7.2500	-3.333%	1	2,077	-88.414%
2025-10-10	7.0000	7.5000	7.0000	7.5000	+20.968%	3	2,077	-88.800%
2025-10-08	6.0000	6.2000	5.9500	6.2000	-1.431%	21	2,075	-86.452%
2025-10-07	5.9500	6.3000	5.9500	6.2900	-2.177%	340	1,769	-86.645%
2025-10-06	5.7500	6.4500	5.7500	6.4300	-22.716%	273	1,769	-86.936%
2025-10-03	8.3200	8.3200	8.3200	8.3200	+0.848%	5	1,849	-89.904%
2025-10-02	8.2500	8.2500	8.2500	8.2500	-6.250%	1	1,849	-89.818%
2025-09-29	8.7300	8.8000	8.7300	8.8000	+1.149%	2	1,850	-90.455%
2025-09-23	8.7000	8.7000	8.7000	8.7000	-1.584%	1	1,852	-90.345%
2025-09-22	8.8400	8.8400	8.8400	8.8400	-2.320%	1	1,853	-90.498%
2025-09-19	9.0500	9.0500	9.0500	9.0500	-4.233%	1	1,853	-90.718%
2025-09-18	9.6300	9.6300	9.4500	9.4500	+7.877%	488	1,372	-91.111%
2025-09-16	8.7600	8.7600	8.7600	8.7600	-2.341%	1	1,850	-90.411%
2025-09-15	8.9700	8.9700	8.9700	8.9700	-0.444%	1	1,851	-90.635%
2025-09-12	9.2000	9.2000	8.9600	9.0100	-3.118%	13	1,851	-90.677%
2025-09-11	9.3100	9.3100	9.3000	9.3000	+5.802%	42	1,859	-90.968%
2025-09-10	8.8000	8.8000	8.7900	8.7900	-8.150%	2	1,838	-90.444%
2025-09-09	9.5700	9.5700	9.5700	9.5700	-2.843%	1	1,840	-91.223%
2025-09-05	9.7000	9.8500	9.7000	9.8500	+11.932%	2	1,839	-91.472%
2025-08-29	8.8000	8.8000	8.8000	8.8000	+2.684%	1	1,837	-90.455%
2025-08-26	8.5700	8.5700	8.5700	8.5700	-5.304%	1	1,837	-90.198%
2025-08-25	9.0500	9.0500	9.0500	9.0500	+3.429%	1	1,837	-90.718%
2025-08-20	8.8500	9.5000	8.7500	8.7500	+0.923%	155	1,837	-90.400%
2025-08-19	8.3500	8.6700	8.3000	8.6700	+13.333%	16	1,721	-90.311%
2025-08-15	7.6500	7.6500	7.6500	7.6500	+9.914%	1	1,707	-89.020%
2025-08-13	7.1700	7.1700	6.9600	6.9600	-8.058%	5	1,707	-87.931%
2025-08-11	7.7000	7.7000	7.5500	7.5700	-3.567%	4	1,708	-88.904%
2025-08-08	7.8500	7.8500	7.8500	7.8500	-1.629%	1	1,710	-89.299%
2025-08-07	7.9800	7.9800	7.9800	7.9800	-11.628%	1	1,711	-89.474%
2025-08-06	8.8000	9.0300	8.4900	9.0300	+9.721%	14	1,712	-90.698%
2025-08-05	8.2300	8.2300	8.2300	8.2300	+2.236%	1	1,698	-89.793%
2025-08-04	8.2000	8.2000	8.0500	8.0500	-8.000%	13	1,699	-89.565%
2025-08-01	8.0000	8.9700	8.0000	8.7500	+8.831%	20	1,710	-90.400%
2025-07-31	7.5400	8.0400	7.5400	8.0400	+3.475%	4	1,703	-89.552%
2025-07-30	7.8800	7.8800	7.7700	7.7700	-1.019%	4	1,701	-89.189%
2025-07-29	7.6800	7.9000	7.5000	7.8500	-2.242%	459	1,702	-89.299%
2025-07-28	7.9000	8.0300	7.9000	8.0300	-5.083%	4	1,696	-89.539%
2025-07-25	8.5600	8.5600	8.4600	8.4600	-3.314%	506	1,695	-90.071%
2025-07-24	8.9500	8.9800	8.7200	8.7500	-5.098%	6	1,388	-90.400%
2025-07-23	9.2200	9.2200	9.2200	9.2200	-8.713%	4	1,386	-90.889%
2025-07-22	10.1000	10.1000	10.1000	10.1000	+4.339%	10	1,390	-91.683%
2025-07-18	9.6800	9.6800	9.6800	9.6800	+1.361%	1	1,380	-91.322%
2025-07-17	9.5500	9.5500	9.5500	9.5500	-1.546%	1	1,379	-91.204%
2025-07-16	9.7000	9.8000	9.7000	9.7000	-0.513%	7	1,379	-91.340%
2025-07-15	9.7500	9.7500	9.4500	9.7500	-10.959%	108	1,384	-91.385%
2025-07-14	10.9500	10.9500	10.9500	10.9500	+3.791%	2	1,387	-92.329%
2025-07-11	10.6700	10.6700	10.5500	10.5500	-3.653%	3	1,385	-92.038%
2025-07-10	10.8500	10.9500	10.8500	10.9500	-3.947%	3	1,384	-92.329%
2025-07-09	11.5700	11.6800	11.4000	11.4000	-5.000%	13	1,386	-92.632%
2025-07-08	12.0000	12.0000	12.0000	12.0000	-4.382%	1	1,374	-93.000%
2025-07-07	12.6000	12.6100	12.5500	12.5500	+2.033%	32	1,373	-93.307%
2025-07-03	12.3000	12.3000	12.3000	12.3000	-0.405%	8	1,369	-93.171%
2025-07-02	12.3500	12.3500	12.3500	12.3500	-4.040%	2	1,369	-93.198%
2025-07-01	12.8700	12.8700	12.8700	12.8700	+6.101%	1	1,367	-93.473%
2025-06-30	12.1300	12.1300	12.1300	12.1300	-2.648%	1	1,366	-93.075%
2025-06-27	11.9600	12.4600	11.9600	12.4600	+0.565%	34	1,366	-93.258%
2025-06-26	12.3900	12.3900	12.3900	12.3900	+0.487%	1	1,396	-93.220%
2025-06-25	12.5600	12.5600	12.2800	12.3300	-5.517%	82	1,395	-93.187%
2025-06-24	13.2500	13.3000	13.0500	13.0500	-8.741%	13	1,397	-93.563%
2025-06-23	14.3000	14.3000	14.3000	14.3000	-0.487%	1	1,395	-94.126%
2025-06-20	13.7500	14.3700	13.7000	14.3700	-1.237%	52	1,394	-94.154%
2025-06-18	14.2500	14.7000	14.2500	14.5500	+2.537%	6	1,396	-94.227%
2025-06-17	14.2500	14.2500	14.0000	14.1900	-2.742%	6	1,396	-94.080%
2025-06-16	15.0000	15.0000	14.5000	14.5900	-14.428%	13	1,392	-94.243%
2025-06-13	16.7200	17.0500	16.7200	17.0500	+8.185%	38	1,401	-95.073%
2025-06-12	15.7600	15.7600	15.7600	15.7600	-0.253%	2	1,392	-94.670%
2025-06-11	15.8000	15.8000	15.8000	15.8000	+3.607%	1	1,392	-94.684%
2025-06-10	15.1500	15.4800	15.1500	15.2500	-1.803%	4	1,391	-94.492%
2025-06-09	15.6300	15.6300	15.5000	15.5300	-5.593%	8	1,389	-94.591%
2025-06-06	16.4500	16.4500	16.4500	16.4500	-0.904%	8	1,390	-94.894%
2025-06-04	16.5000	16.6000	16.5000	16.6000	+1.220%	12	1,388	-94.940%
2025-06-03	16.7000	16.7000	16.4000	16.4000	-10.480%	6	1,388	-94.878%
2025-05-30	17.8400	18.3200	17.8400	18.3200	+4.686%	4	1,393	-95.415%
2025-05-29	17.5000	17.5000	17.5000	17.5000	+2.700%	1	1,393	-95.200%
2025-05-27	17.0000	17.0400	17.0000	17.0400	-2.906%	6	1,392	-95.070%
2025-05-20	17.1500	17.5500	17.1500	17.5500	+2.332%	7	1,396	-95.214%
2025-05-19	17.2200	17.2200	17.1500	17.1500	+4.573%	4	1,390	-95.102%
2025-05-16	16.4000	16.4000	16.4000	16.4000	-2.671%	2	1,394	-94.878%
2025-05-15	16.9000	16.9000	16.8500	16.8500	+3.058%	2	1,395	-95.015%
2025-05-14	15.3500	16.3500	15.3500	16.3500	-4.665%	26	1,395	-94.862%
2025-05-13	17.5700	17.5700	17.1500	17.1500	-4.986%	11	1,373	-95.102%
2025-05-12	18.0700	18.5800	18.0100	18.0500	-12.336%	9	1,364	-95.346%
2025-05-09	20.6200	20.6200	20.5600	20.5900	+0.341%	6	1,364	-95.920%
2025-05-08	20.3000	20.5200	20.3000	20.5200	-8.311%	2	1,363	-95.906%
2025-05-07	20.8300	22.3800	20.8300	22.3800	+3.134%	13	1,363	-96.247%
2025-05-06	21.7400	22.0000	21.4900	21.7000	+3.333%	74	1,350	-96.129%
2025-05-05	21.3800	21.3800	20.9500	21.0000	-4.372%	13	1,295	-96.000%
2025-05-02	21.8100	21.9600	21.8100	21.9600	-2.530%	16	1,294	-96.175%
2025-05-01	21.6700	22.5300	21.6700	22.5300	+0.356%	16	1,294	-96.272%
2025-04-30	23.6500	23.6500	22.3500	22.4500	-1.492%	10	1,301	-96.258%
2025-04-25	22.7900	22.7900	22.7900	22.7900	-4.444%	2	1,294	-96.314%
2025-04-24	24.0000	24.0000	23.8500	23.8500	-10.841%	405	1,295	-96.478%
2025-04-22	26.7500	26.7500	26.7500	26.7500	-4.396%	4	890	-96.860%
2025-04-21	27.7200	28.0000	27.7200	27.9800	+4.209%	31	890	-96.998%
2025-04-17	26.8500	26.8500	26.8500	26.8500	+13.771%	5	854	-96.872%
2025-04-14	23.6000	23.6000	23.6000	23.6000	-13.869%	400	854	-96.441%
2025-04-10	28.4500	28.4500	27.3000	27.4000	+11.337%	11	454	-96.934%
2025-04-09	29.3100	29.4600	23.8500	24.6100	-15.661%	11	450	-96.587%
2025-04-08	25.4700	29.1800	25.4700	29.1800	+8.881%	187	447	-97.121%
2025-04-07	30.9600	30.9600	26.8000	26.8000	-0.335%	21	260	-96.866%
2025-04-04	21.6700	29.4500	21.6700	26.8900	+17.168%	46	281	-96.876%
2025-04-03	22.1300	23.3300	22.1300	22.9500	+12.280%	235	282	-96.340%
2025-04-02	20.2000	20.4400	20.2000	20.4400	+2.920%	21	80	-95.890%
2025-03-28	19.8600	19.8600	19.8600	19.8600	+3.708%	2	59	-95.770%
2025-03-27	19.1500	19.1500	19.1500	19.1500	+5.743%	1	58	-95.614%
2025-03-26	17.8000	18.1100	17.8000	18.1100	+4.682%	12	58	-95.362%
2025-03-25	17.2600	17.3000	17.2600	17.3000	-11.282%	24	56	-95.145%
2025-03-21	18.0500	19.5000	18.0500	19.5000	+2.201%	4	33	-95.692%
2025-03-20	19.1900	19.1900	19.0800	19.0800	+5.124%	2	33	-95.597%
2025-03-19	18.1500	18.1500	18.1500	18.1500	-8.518%	1	34	-95.372%
2025-03-18	19.8500	19.8500	19.8400	19.8400	+0.558%	5	33	-95.766%
2025-03-17	19.8800	20.0000	19.5500	19.7300	-6.934%	7	28	-95.743%
2025-03-14	21.5000	21.5000	21.2000	21.2000	-3.196%	62	22	-96.038%
2025-03-13	21.9000	21.9000	21.9000	21.9000	0.000%	2	0	-96.164%