AMD270115P00330000
AMD Jan 15 2027 330.00 Put
optionOPRA
EODOct 23, 2026
3.85USD-3.750%(-0.15)7Vol3,191OI
AMD270115P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.4500 | 3.8500 | 3.3500 | 3.8500 | -3.750% | 7 | 3,195 | 0.000% |
| 2026-10-22 | 2.7000 | 4.1600 | 2.7000 | 4.0000 | +80.180% | 28 | 3,203 | -3.750% |
| 2026-10-21 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -18.681% | 10 | 3,203 | +73.423% |
| 2026-10-20 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +3.409% | 1 | 3,203 | +41.026% |
| 2026-10-19 | 2.5500 | 2.8000 | 2.3800 | 2.6400 | -19.266% | 246 | 3,096 | +45.833% |
| 2026-10-16 | 2.3000 | 3.2700 | 2.3000 | 3.2700 | +57.212% | 470 | 2,981 | +17.737% |
| 2026-10-15 | 3.0500 | 3.0500 | 2.0800 | 2.0800 | +2.463% | 12 | 2,983 | +85.096% |
| 2026-10-14 | 1.8000 | 2.0300 | 1.8000 | 2.0300 | +24.540% | 15 | 2,972 | +89.655% |
| 2026-10-13 | 1.6300 | 1.6700 | 1.6100 | 1.6300 | +13.986% | 35 | 2,970 | +136.196% |
| 2026-10-12 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | -14.371% | 2 | 2,971 | +169.231% |
| 2026-10-08 | 1.3100 | 1.6700 | 1.3100 | 1.6700 | +27.481% | 5 | 2,967 | +130.539% |
| 2026-10-07 | 1.3700 | 1.3900 | 1.3100 | 1.3100 | -0.758% | 72 | 2,932 | +193.893% |
| 2026-10-06 | 1.3000 | 1.3200 | 1.2800 | 1.3200 | -2.941% | 125 | 2,903 | +191.667% |
| 2026-10-05 | 1.2900 | 1.4000 | 1.2900 | 1.3600 | -11.688% | 116 | 2,873 | +183.088% |
| 2026-10-02 | 1.4900 | 1.5500 | 1.4900 | 1.5400 | -10.465% | 18 | 2,874 | +150.000% |
| 2026-10-01 | 2.2200 | 2.2200 | 1.6200 | 1.7200 | -14.851% | 24 | 2,862 | +123.837% |
| 2026-09-30 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | +1.000% | 4 | 2,861 | +90.594% |
| 2026-09-29 | 2.1900 | 2.1900 | 1.9200 | 2.0000 | -10.314% | 16 | 2,853 | +92.500% |
| 2026-09-28 | 2.3500 | 2.4100 | 2.1800 | 2.2300 | -3.043% | 10 | 2,854 | +72.646% |
| 2026-09-25 | 2.2600 | 2.3000 | 2.2300 | 2.3000 | -3.766% | 4 | 2,856 | +67.391% |
| 2026-09-24 | 2.2400 | 2.5000 | 2.2400 | 2.3900 | +0.420% | 5 | 2,859 | +61.088% |
| 2026-09-23 | 2.0800 | 2.4700 | 2.0800 | 2.3800 | +3.478% | 267 | 2,793 | +61.765% |
| 2026-09-22 | 2.2600 | 2.3400 | 2.2600 | 2.3000 | -9.449% | 15 | 2,786 | +67.391% |
| 2026-09-21 | 2.8500 | 2.8500 | 2.5000 | 2.5400 | -34.026% | 89 | 2,757 | +51.575% |
| 2026-09-18 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | +3.774% | 22 | 2,776 | 0.000% |
| 2026-09-17 | 4.0000 | 4.0400 | 3.6700 | 3.7100 | -26.535% | 152 | 2,745 | +3.774% |
| 2026-09-16 | 4.9000 | 5.1000 | 4.2500 | 5.0500 | -0.591% | 62 | 2,709 | -23.762% |
| 2026-09-15 | 5.2500 | 5.2500 | 5.0800 | 5.0800 | -13.898% | 9 | 2,703 | -24.213% |
| 2026-09-14 | 6.8000 | 7.0500 | 5.7700 | 5.9000 | +12.381% | 95 | 2,635 | -34.746% |
| 2026-09-11 | 5.3200 | 5.3200 | 5.0400 | 5.2500 | -11.017% | 5 | 2,636 | -26.667% |
| 2026-09-10 | 5.5600 | 5.9000 | 5.4500 | 5.9000 | +15.460% | 242 | 2,705 | -34.746% |
| 2026-09-09 | 5.4500 | 5.4700 | 4.9000 | 5.1100 | -16.092% | 18 | 2,704 | -24.658% |
| 2026-09-08 | 6.6500 | 6.7500 | 6.0000 | 6.0900 | -21.419% | 62 | 2,760 | -36.782% |
| 2026-09-04 | 8.1000 | 8.1600 | 7.1500 | 7.7500 | -6.627% | 50 | 2,765 | -50.323% |
| 2026-09-03 | 10.1400 | 10.1400 | 8.3000 | 8.3000 | -7.880% | 11 | 2,764 | -53.614% |
| 2026-09-02 | 9.2100 | 9.2700 | 9.0100 | 9.0100 | +1.693% | 7 | 2,763 | -57.270% |
| 2026-09-01 | 9.8500 | 10.0000 | 8.8600 | 8.8600 | +3.626% | 40 | 2,792 | -56.546% |
| 2026-08-31 | 9.3000 | 9.3000 | 8.5500 | 8.5500 | -5.941% | 37 | 2,764 | -54.971% |
| 2026-08-28 | 9.2400 | 9.3700 | 8.9000 | 9.0900 | -8.643% | 7 | 2,765 | -57.646% |
| 2026-08-27 | 10.4000 | 10.4000 | 9.9500 | 9.9500 | -4.785% | 8 | 2,759 | -61.307% |
| 2026-08-26 | 10.0000 | 10.4500 | 9.6100 | 10.4500 | +0.869% | 32 | 2,728 | -63.158% |
| 2026-08-25 | 11.0500 | 11.1000 | 10.3600 | 10.3600 | -19.690% | 45 | 2,688 | -62.838% |
| 2026-08-24 | 13.3400 | 13.3400 | 12.6500 | 12.9000 | +10.256% | 1,006 | 3,555 | -70.155% |
| 2026-08-21 | 12.1000 | 12.1500 | 11.7000 | 11.7000 | -10.000% | 147 | 3,436 | -67.094% |
| 2026-08-20 | 12.5300 | 13.0000 | 12.2000 | 13.0000 | +4.670% | 422 | 3,048 | -70.385% |
| 2026-08-19 | 12.9500 | 12.9500 | 12.4200 | 12.4200 | +1.803% | 5 | 3,046 | -69.002% |
| 2026-08-18 | 11.4600 | 12.2000 | 11.4600 | 12.2000 | +22.613% | 13 | 3,034 | -68.443% |
| 2026-08-17 | 9.8800 | 9.9500 | 9.2900 | 9.9500 | -7.870% | 1,017 | 2,544 | -61.307% |
| 2026-08-14 | 11.3400 | 11.3400 | 10.8000 | 10.8000 | -10.373% | 7 | 2,541 | -64.352% |
| 2026-08-13 | 11.9300 | 12.0500 | 11.7500 | 12.0500 | -0.413% | 48 | 2,530 | -68.050% |
| 2026-08-12 | 12.2500 | 12.2500 | 12.1000 | 12.1000 | -9.363% | 6 | 2,530 | -68.182% |
| 2026-08-11 | 14.0000 | 14.0000 | 13.3500 | 13.3500 | -12.171% | 91 | 2,453 | -71.161% |
| 2026-08-10 | 15.4400 | 15.4500 | 15.1500 | 15.2000 | -5.473% | 6 | 2,451 | -74.671% |
| 2026-08-07 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | -2.545% | 3 | 2,448 | -76.057% |
| 2026-08-06 | 18.9200 | 18.9200 | 16.5000 | 16.5000 | -10.229% | 3 | 2,447 | -76.667% |
| 2026-08-05 | 19.0000 | 19.6100 | 18.1700 | 18.3800 | +10.790% | 27 | 2,445 | -79.053% |
| 2026-08-04 | 17.5900 | 17.9500 | 16.1500 | 16.5900 | -20.202% | 544 | 1,920 | -76.793% |
| 2026-08-03 | 21.0000 | 21.0000 | 20.7900 | 20.7900 | -4.194% | 2 | 1,921 | -81.481% |
| 2026-07-31 | 19.7800 | 21.7000 | 19.7800 | 21.7000 | +2.118% | 31 | 1,912 | -82.258% |
| 2026-07-30 | 21.4000 | 21.6000 | 21.2500 | 21.2500 | -31.891% | 33 | 1,907 | -81.882% |
| 2026-07-29 | 31.0000 | 32.7000 | 29.4000 | 31.2000 | +11.948% | 31 | 1,917 | -87.660% |
| 2026-07-28 | 28.9500 | 29.6000 | 27.8700 | 27.8700 | +10.376% | 16 | 1,917 | -86.186% |
| 2026-07-27 | 24.8000 | 25.2500 | 24.8000 | 25.2500 | +27.204% | 7 | 1,910 | -84.752% |
| 2026-07-24 | 21.0000 | 21.0000 | 19.8500 | 19.8500 | -6.939% | 3 | 1,909 | -80.605% |
| 2026-07-23 | 18.9000 | 21.3300 | 18.9000 | 21.3300 | +12.263% | 11 | 1,912 | -81.950% |
| 2026-07-22 | 19.5900 | 19.5900 | 18.9000 | 19.0000 | -6.634% | 16 | 1,910 | -79.737% |
| 2026-07-21 | 22.1900 | 22.2400 | 20.3500 | 20.3500 | -18.109% | 57 | 1,949 | -81.081% |
| 2026-07-20 | 22.8500 | 24.9000 | 22.8500 | 24.8500 | -3.495% | 137 | 1,950 | -84.507% |
| 2026-07-17 | 29.1700 | 30.4000 | 24.4700 | 25.7500 | +0.586% | 47 | 1,969 | -85.049% |
| 2026-07-16 | 25.7200 | 25.7200 | 25.6000 | 25.6000 | +19.906% | 231 | 1,724 | -84.961% |
| 2026-07-15 | 20.2000 | 23.6000 | 20.2000 | 21.3500 | +11.897% | 240 | 1,538 | -81.967% |
| 2026-07-14 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -9.616% | 11 | 1,538 | -79.822% |
| 2026-07-13 | 20.1800 | 21.2500 | 20.1800 | 21.1100 | +11.105% | 13 | 1,536 | -81.762% |
| 2026-07-10 | 20.2000 | 20.2000 | 19.0000 | 19.0000 | -7.767% | 18 | 1,523 | -79.737% |
| 2026-07-09 | 21.2800 | 21.2800 | 20.6000 | 20.6000 | -18.157% | 30 | 1,496 | -81.311% |
| 2026-07-08 | 23.8300 | 25.1700 | 23.8300 | 25.1700 | -0.159% | 3 | 1,495 | -84.704% |
| 2026-07-07 | 25.4500 | 26.5000 | 25.2100 | 25.2100 | +18.190% | 24 | 1,482 | -84.728% |
| 2026-07-06 | 22.5900 | 22.5900 | 20.2000 | 21.3300 | -16.024% | 16 | 1,485 | -81.950% |
| 2026-07-02 | 22.0000 | 25.4000 | 22.0000 | 25.4000 | +20.952% | 23 | 1,475 | -84.843% |
| 2026-07-01 | 20.2000 | 21.0000 | 19.9500 | 21.0000 | +14.007% | 15 | 1,467 | -81.667% |
| 2026-06-30 | 20.0500 | 20.2000 | 18.4200 | 18.4200 | -15.505% | 52 | 1,479 | -79.099% |
| 2026-06-29 | 23.2900 | 23.2900 | 21.7000 | 21.8000 | -8.595% | 57 | 1,518 | -82.339% |
| 2026-06-26 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -2.254% | 4 | 1,518 | -83.857% |
| 2026-06-24 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -0.813% | 1 | 1,518 | -84.221% |
| 2026-06-23 | 24.9500 | 24.9500 | 24.6000 | 24.6000 | +10.067% | 2 | 1,520 | -84.350% |
| 2026-06-22 | 21.0400 | 22.3500 | 21.0400 | 22.3500 | -5.216% | 55 | 1,520 | -82.774% |
| 2026-06-18 | 23.6100 | 23.6100 | 23.1500 | 23.5800 | -5.225% | 3 | 1,520 | -83.673% |
| 2026-06-16 | 23.5400 | 24.8800 | 23.5400 | 24.8800 | +4.979% | 17 | 1,520 | -84.526% |
| 2026-06-15 | 23.9100 | 23.9100 | 22.9900 | 23.7000 | -14.286% | 22 | 1,524 | -83.755% |
| 2026-06-12 | 28.6600 | 28.6600 | 26.7500 | 27.6500 | -9.788% | 35 | 1,533 | -86.076% |
| 2026-06-11 | 32.0000 | 34.1500 | 30.6500 | 30.6500 | -14.025% | 40 | 1,525 | -87.439% |
| 2026-06-10 | 32.6100 | 35.6500 | 31.4500 | 35.6500 | +9.021% | 11 | 1,520 | -89.201% |
| 2026-06-09 | 29.5000 | 38.6300 | 29.5000 | 32.7000 | +8.638% | 26 | 1,517 | -88.226% |
| 2026-06-08 | 32.8100 | 32.8100 | 29.8000 | 30.1000 | -9.474% | 1,016 | 1,951 | -87.209% |
| 2026-06-05 | 30.0800 | 34.0500 | 29.1200 | 33.2500 | +29.731% | 1,020 | 945 | -88.421% |
| 2026-06-04 | 27.4800 | 28.0700 | 25.2500 | 25.6300 | +4.229% | 53 | 911 | -84.979% |
| 2026-06-03 | 25.3900 | 25.3900 | 24.5900 | 24.5900 | -9.061% | 33 | 880 | -84.343% |
| 2026-06-02 | 27.4000 | 27.5000 | 27.0400 | 27.0400 | -3.360% | 45 | 875 | -85.762% |
| 2026-06-01 | 29.1300 | 29.1300 | 27.7100 | 27.9800 | +1.782% | 6 | 873 | -86.240% |
| 2026-05-29 | 27.5000 | 27.5000 | 27.4900 | 27.4900 | +0.881% | 20 | 893 | -85.995% |
| 2026-05-28 | 28.8500 | 28.8500 | 26.7500 | 27.2500 | -7.627% | 9 | 891 | -85.872% |
| 2026-05-26 | 31.0000 | 31.0000 | 29.5000 | 29.5000 | -11.411% | 10 | 892 | -86.949% |
| 2026-05-22 | 32.6900 | 33.3000 | 32.6100 | 33.3000 | -8.163% | 14 | 895 | -88.438% |
| 2026-05-21 | 36.4500 | 36.5000 | 36.1800 | 36.2600 | -1.467% | 14 | 892 | -89.382% |
| 2026-05-20 | 37.4000 | 37.4000 | 36.0000 | 36.8000 | -6.122% | 6 | 891 | -89.538% |
| 2026-05-19 | 41.9900 | 44.9500 | 39.2000 | 39.2000 | -6.778% | 40 | 879 | -90.179% |
| 2026-05-18 | 40.7000 | 42.0500 | 40.4500 | 42.0500 | +9.648% | 48 | 859 | -90.844% |
| 2026-05-15 | 38.0100 | 38.3500 | 38.0000 | 38.3500 | +10.201% | 5 | 857 | -89.961% |
| 2026-05-14 | 35.5500 | 36.1500 | 34.8000 | 34.8000 | -2.685% | 72 | 893 | -88.937% |
| 2026-05-13 | 38.0000 | 38.0000 | 35.7600 | 35.7600 | -5.522% | 41 | 890 | -89.234% |
| 2026-05-12 | 34.7000 | 38.0000 | 34.7000 | 37.8500 | +10.350% | 20 | 891 | -89.828% |
| 2026-05-11 | 33.8000 | 34.5000 | 33.5000 | 34.3000 | -4.563% | 70 | 919 | -88.776% |
| 2026-05-08 | 36.8700 | 37.1600 | 35.6000 | 35.9400 | -12.767% | 61 | 905 | -89.288% |
| 2026-05-07 | 39.1500 | 41.2000 | 38.2800 | 41.2000 | +8.421% | 36 | 883 | -90.655% |
| 2026-05-06 | 37.9600 | 41.8000 | 37.0000 | 38.0000 | -28.879% | 323 | 651 | -89.868% |
| 2026-05-05 | 55.0000 | 55.0000 | 53.4300 | 53.4300 | -6.835% | 45 | 662 | -92.794% |
| 2026-05-04 | 55.9500 | 58.8100 | 55.9500 | 57.3500 | +7.196% | 11 | 658 | -93.287% |
| 2026-05-01 | 57.3000 | 57.3000 | 53.2400 | 53.5000 | -3.950% | 21 | 646 | -92.804% |
| 2026-04-30 | 56.7600 | 57.1000 | 54.8000 | 55.7000 | -6.387% | 84 | 623 | -93.088% |
| 2026-04-29 | 64.2000 | 64.2000 | 59.5000 | 59.5000 | -7.752% | 9 | 623 | -93.529% |
| 2026-04-28 | 65.2000 | 65.3000 | 64.5000 | 64.5000 | +8.113% | 14 | 627 | -94.031% |
| 2026-04-27 | 57.7300 | 61.5000 | 57.7300 | 59.6600 | +6.251% | 602 | 627 | -93.547% |
| 2026-04-24 | 60.0000 | 60.5500 | 56.1500 | 56.1500 | -22.262% | 31 | 127 | -93.143% |
| 2026-04-23 | 70.5600 | 72.2300 | 70.2000 | 72.2300 | -1.055% | 18 | 110 | -94.670% |
| 2026-04-22 | 75.5100 | 75.5100 | 73.0000 | 73.0000 | -10.462% | 4 | 103 | -94.726% |
| 2026-04-21 | 81.5300 | 81.5300 | 81.5300 | 81.5300 | -0.452% | 2 | 101 | -95.278% |
| 2026-04-17 | 81.9100 | 81.9100 | 81.9000 | 81.9000 | -3.077% | 2 | 101 | -95.299% |
| 2026-04-16 | 85.9900 | 90.3200 | 82.7000 | 84.5000 | -10.535% | 12 | 102 | -95.444% |
| 2026-04-15 | 95.0000 | 95.0000 | 94.4500 | 94.4500 | -20.730% | 4 | 97 | -95.924% |
| 2026-04-07 | 119.7500 | 119.7500 | 119.1500 | 119.1500 | -11.049% | 2 | 98 | -96.769% |
| 2026-03-05 | 133.0000 | 133.9500 | 133.0000 | 133.9500 | -0.037% | 13 | 99 | -97.126% |
| 2026-03-04 | 137.8000 | 137.8000 | 134.0000 | 134.0000 | +5.139% | 18 | 99 | -97.127% |
| 2026-02-25 | 126.5000 | 127.4500 | 126.5000 | 127.4500 | -8.638% | 4 | 92 | -96.979% |
| 2026-02-23 | 139.5000 | 139.5000 | 139.5000 | 139.5000 | +7.020% | 2 | 92 | -97.240% |
| 2026-02-06 | 130.3500 | 130.3500 | 130.3500 | 130.3500 | -8.674% | 2 | 94 | -97.046% |
| 2026-02-05 | 142.7100 | 142.7300 | 142.7100 | 142.7300 | +9.046% | 30 | 94 | -97.303% |
| 2026-02-04 | 131.0000 | 131.0000 | 130.8900 | 130.8900 | +22.901% | 2 | 104 | -97.059% |
| 2026-02-03 | 106.5000 | 106.5000 | 106.5000 | 106.5000 | +3.378% | 51 | 105 | -96.385% |
| 2026-02-02 | 103.6000 | 104.2700 | 103.0200 | 103.0200 | -0.847% | 31 | 98 | -96.263% |
| 2026-01-21 | 103.9000 | 103.9000 | 103.9000 | 103.9000 | -21.609% | 1 | 73 | -96.295% |
| 2026-01-08 | 132.5400 | 132.5400 | 132.5400 | 132.5400 | -3.474% | 1 | 72 | -97.095% |
| 2025-12-17 | 137.3100 | 137.3100 | 137.3100 | 137.3100 | +12.209% | 1 | 71 | -97.196% |
| 2025-12-09 | 122.3700 | 122.3700 | 122.3700 | 122.3700 | -0.041% | 2 | 72 | -96.854% |
| 2025-12-08 | 122.4200 | 122.4200 | 122.4200 | 122.4200 | -1.528% | 1 | 74 | -96.855% |
| 2025-12-01 | 124.3200 | 124.3200 | 124.3200 | 124.3200 | -10.593% | 2 | 73 | -96.903% |
| 2025-11-25 | 139.0500 | 139.0500 | 139.0500 | 139.0500 | +0.871% | 1 | 71 | -97.231% |
| 2025-11-21 | 137.8500 | 137.8500 | 137.8500 | 137.8500 | +1.405% | 2 | 70 | -97.207% |
| 2025-11-20 | 135.9400 | 135.9400 | 135.9400 | 135.9400 | +23.920% | 2 | 70 | -97.168% |
| 2025-11-14 | 114.0000 | 114.0000 | 109.7000 | 109.7000 | +3.833% | 2 | 68 | -96.490% |
| 2025-11-12 | 105.1500 | 105.6500 | 105.1500 | 105.6500 | -0.330% | 3 | 68 | -96.356% |
| 2025-11-04 | 106.0000 | 106.0000 | 106.0000 | 106.0000 | -0.094% | 1 | 68 | -96.368% |
| 2025-11-03 | 106.1000 | 106.1000 | 106.1000 | 106.1000 | +4.584% | 1 | 67 | -96.371% |
| 2025-10-29 | 101.4500 | 101.4500 | 101.4500 | 101.4500 | -2.854% | 1 | 67 | -96.205% |
| 2025-10-27 | 106.0500 | 106.1000 | 104.4300 | 104.4300 | -2.493% | 17 | 66 | -96.313% |
| 2025-10-24 | 107.1000 | 107.1000 | 107.1000 | 107.1000 | -3.860% | 5 | 66 | -96.405% |
| 2025-10-20 | 111.3000 | 111.4000 | 111.3000 | 111.4000 | -4.451% | 5 | 66 | -96.544% |
| 2025-10-09 | 115.9500 | 117.4900 | 115.9500 | 116.5900 | -0.282% | 4 | 62 | -96.698% |
| 2025-10-08 | 116.9200 | 116.9200 | 116.9200 | 116.9200 | -12.321% | 1 | 61 | -96.707% |
| 2025-10-06 | 130.4100 | 133.7000 | 128.1500 | 133.3500 | -17.660% | 79 | 61 | -97.113% |
| 2025-10-02 | 161.9500 | 161.9500 | 161.9500 | 161.9500 | -4.370% | 1 | 2 | -97.623% |
| 2025-09-23 | 169.3500 | 169.3500 | 169.3500 | 169.3500 | +10.470% | 1 | 1 | -97.727% |
| 2025-08-11 | 153.3000 | 153.3000 | 153.3000 | 153.3000 | 0.000% | 2 | 2 | -97.489% |