AMD270115P00340000
AMD Jan 15 2027 340.00 Put
optionOPRA
EODOct 23, 2026
4.40USD-8.333%(-0.40)9Vol5,170OI
AMD270115P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.7500 | 4.4000 | 3.7500 | 4.4000 | -8.333% | 9 | 5,169 | 0.000% |
| 2026-10-22 | 3.4900 | 4.8100 | 3.4900 | 4.8000 | +45.455% | 410 | 5,158 | -8.333% |
| 2026-10-20 | 3.2300 | 3.3000 | 3.1000 | 3.3000 | +10.000% | 4 | 5,158 | +33.333% |
| 2026-10-19 | 2.9000 | 3.1000 | 2.7400 | 3.0000 | -20.635% | 124 | 5,197 | +46.667% |
| 2026-10-16 | 2.7400 | 3.7800 | 2.6500 | 3.7800 | +32.632% | 32 | 5,177 | +16.402% |
| 2026-10-15 | 3.0700 | 3.0700 | 2.8500 | 2.8500 | +26.106% | 5 | 5,177 | +54.386% |
| 2026-10-14 | 2.0500 | 2.4800 | 2.0500 | 2.2600 | +32.941% | 95 | 5,175 | +94.690% |
| 2026-10-13 | 1.8500 | 1.9000 | 1.7000 | 1.7000 | -2.857% | 10 | 5,176 | +158.824% |
| 2026-10-12 | 1.6600 | 1.9200 | 1.6100 | 1.7500 | +5.422% | 34 | 5,165 | +151.429% |
| 2026-10-09 | 1.6600 | 1.6900 | 1.5800 | 1.6600 | -5.143% | 202 | 5,167 | +165.060% |
| 2026-10-08 | 1.7900 | 1.8500 | 1.7400 | 1.7500 | +13.636% | 263 | 5,170 | +151.429% |
| 2026-10-07 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +8.451% | 2 | 5,172 | +185.714% |
| 2026-10-06 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | -11.250% | 8 | 5,173 | +209.859% |
| 2026-10-05 | 1.7000 | 1.7000 | 1.5000 | 1.6000 | -6.977% | 6 | 5,176 | +175.000% |
| 2026-10-02 | 1.7500 | 1.7800 | 1.7000 | 1.7200 | -14.000% | 201 | 5,214 | +155.814% |
| 2026-10-01 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | -7.834% | 93 | 5,306 | +120.000% |
| 2026-09-30 | 2.2800 | 2.2800 | 2.1700 | 2.1700 | -7.265% | 2 | 5,306 | +102.765% |
| 2026-09-29 | 2.2500 | 2.3900 | 2.2200 | 2.3400 | -7.874% | 15 | 5,317 | +88.034% |
| 2026-09-28 | 2.5700 | 2.6500 | 2.5400 | 2.5400 | -2.308% | 104 | 5,319 | +73.228% |
| 2026-09-25 | 2.5300 | 2.6200 | 2.5300 | 2.6000 | -8.772% | 13 | 5,319 | +69.231% |
| 2026-09-23 | 2.3900 | 2.9200 | 2.3900 | 2.8500 | +5.948% | 1,078 | 4,675 | +54.386% |
| 2026-09-22 | 2.6800 | 2.7000 | 2.6200 | 2.6900 | -9.428% | 16 | 4,663 | +63.569% |
| 2026-09-21 | 3.1000 | 3.1000 | 2.8000 | 2.9700 | -30.118% | 42 | 4,672 | +48.148% |
| 2026-09-18 | 4.4000 | 4.4000 | 4.0000 | 4.2500 | -3.409% | 14 | 4,676 | +3.529% |
| 2026-09-17 | 4.8500 | 5.0000 | 4.3000 | 4.4000 | -27.273% | 11 | 4,680 | 0.000% |
| 2026-09-16 | 5.2000 | 6.0500 | 5.2000 | 6.0500 | -5.469% | 13 | 4,685 | -27.273% |
| 2026-09-15 | 6.2000 | 6.4000 | 6.0500 | 6.4000 | -7.914% | 129 | 4,639 | -31.250% |
| 2026-09-14 | 8.0000 | 8.2000 | 6.9500 | 6.9500 | +17.797% | 762 | 4,076 | -36.691% |
| 2026-09-11 | 6.5000 | 6.5000 | 5.9000 | 5.9000 | -15.108% | 32 | 4,055 | -25.424% |
| 2026-09-10 | 6.7000 | 7.0000 | 6.3500 | 6.9500 | +14.876% | 364 | 4,147 | -36.691% |
| 2026-09-09 | 7.1000 | 7.1000 | 5.8600 | 6.0500 | -17.687% | 60 | 4,151 | -27.273% |
| 2026-09-08 | 8.0000 | 8.1500 | 7.2000 | 7.3500 | -20.968% | 78 | 4,127 | -40.136% |
| 2026-09-04 | 9.5000 | 9.5000 | 8.6000 | 9.3000 | -8.824% | 152 | 4,027 | -52.688% |
| 2026-09-03 | 11.4600 | 11.6500 | 9.9000 | 10.2000 | -4.673% | 31 | 4,018 | -56.863% |
| 2026-09-02 | 11.7000 | 11.7000 | 10.6500 | 10.7000 | -6.957% | 16 | 4,024 | -58.879% |
| 2026-09-01 | 11.4800 | 12.0000 | 10.6000 | 11.5000 | +11.650% | 71 | 4,016 | -61.739% |
| 2026-08-31 | 10.7300 | 10.7300 | 10.3000 | 10.3000 | -9.011% | 4 | 4,016 | -57.282% |
| 2026-08-28 | 11.4000 | 11.4000 | 10.8800 | 11.3200 | -3.165% | 19 | 4,016 | -61.131% |
| 2026-08-27 | 11.9500 | 12.3000 | 11.6900 | 11.6900 | +0.343% | 35 | 4,031 | -62.361% |
| 2026-08-26 | 11.9800 | 11.9800 | 11.2000 | 11.6500 | -5.285% | 227 | 3,842 | -62.232% |
| 2026-08-25 | 13.1000 | 13.1500 | 12.2000 | 12.3000 | -19.503% | 62 | 3,839 | -64.228% |
| 2026-08-24 | 15.4000 | 16.0000 | 14.6000 | 15.2800 | +8.832% | 3,133 | 5,427 | -71.204% |
| 2026-08-21 | 13.9000 | 14.6000 | 13.8500 | 14.0400 | -8.831% | 19 | 5,415 | -68.661% |
| 2026-08-20 | 14.5200 | 15.4000 | 14.0500 | 15.4000 | +6.207% | 168 | 5,287 | -71.429% |
| 2026-08-19 | 13.5800 | 15.3000 | 13.5800 | 14.5000 | +8.209% | 48 | 5,285 | -69.655% |
| 2026-08-18 | 13.3000 | 14.3500 | 13.3000 | 13.4000 | +15.021% | 5 | 5,280 | -67.164% |
| 2026-08-17 | 11.8600 | 11.8600 | 10.7000 | 11.6500 | -2.673% | 10 | 5,280 | -62.232% |
| 2026-08-14 | 12.9300 | 12.9700 | 11.9700 | 11.9700 | -12.819% | 6 | 5,283 | -63.241% |
| 2026-08-13 | 13.9000 | 13.9000 | 13.7300 | 13.7300 | -9.671% | 21 | 5,282 | -67.953% |
| 2026-08-12 | 14.8000 | 15.2000 | 14.3000 | 15.2000 | -5.882% | 10 | 5,282 | -71.053% |
| 2026-08-11 | 17.5700 | 17.5700 | 16.1500 | 16.1500 | -2.121% | 16 | 5,284 | -72.755% |
| 2026-08-10 | 17.6900 | 17.8000 | 16.5000 | 16.5000 | -8.840% | 1,251 | 4,173 | -73.333% |
| 2026-08-07 | 19.8200 | 19.8200 | 18.1000 | 18.1000 | -4.435% | 15 | 4,167 | -75.691% |
| 2026-08-06 | 21.2000 | 21.2000 | 18.8500 | 18.9400 | -9.594% | 19 | 4,176 | -76.769% |
| 2026-08-05 | 21.5000 | 22.0000 | 20.8200 | 20.9500 | +12.453% | 49 | 4,165 | -78.998% |
| 2026-08-04 | 19.1000 | 19.1000 | 18.6100 | 18.6300 | -19.000% | 17 | 4,162 | -76.382% |
| 2026-08-03 | 24.3500 | 24.3500 | 23.0000 | 23.0000 | -0.433% | 28 | 4,139 | -80.870% |
| 2026-07-31 | 20.7700 | 23.6500 | 20.7700 | 23.1000 | -4.938% | 13 | 4,142 | -80.952% |
| 2026-07-30 | 25.9800 | 25.9800 | 24.3000 | 24.3000 | -28.424% | 7 | 4,141 | -81.893% |
| 2026-07-29 | 35.0000 | 36.4600 | 30.8300 | 33.9500 | +9.871% | 1,372 | 2,978 | -87.040% |
| 2026-07-28 | 32.3000 | 33.5000 | 30.8000 | 30.9000 | +8.421% | 311 | 2,677 | -85.761% |
| 2026-07-27 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +23.913% | 1 | 2,676 | -84.561% |
| 2026-07-24 | 23.2500 | 23.2500 | 23.0000 | 23.0000 | +7.477% | 6 | 2,677 | -80.870% |
| 2026-07-22 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -5.477% | 3 | 2,680 | -79.439% |
| 2026-07-21 | 23.5000 | 23.5000 | 22.6400 | 22.6400 | -15.015% | 16 | 2,691 | -80.565% |
| 2026-07-20 | 26.4600 | 26.6400 | 26.4600 | 26.6400 | -6.690% | 11 | 2,685 | -83.483% |
| 2026-07-17 | 33.0000 | 33.0000 | 28.5500 | 28.5500 | +3.255% | 26 | 2,682 | -84.588% |
| 2026-07-16 | 26.5000 | 27.6500 | 26.5000 | 27.6500 | +15.787% | 172 | 2,537 | -84.087% |
| 2026-07-15 | 23.9500 | 23.9500 | 23.8800 | 23.8800 | +7.810% | 5 | 2,532 | -81.575% |
| 2026-07-14 | 20.8000 | 22.2100 | 20.5500 | 22.1500 | -5.544% | 46 | 2,522 | -80.135% |
| 2026-07-13 | 23.1900 | 23.4500 | 22.2200 | 23.4500 | +12.632% | 215 | 2,313 | -81.237% |
| 2026-07-10 | 23.5000 | 23.5000 | 20.8200 | 20.8200 | -10.259% | 24 | 2,298 | -78.866% |
| 2026-07-09 | 22.3000 | 23.5000 | 22.3000 | 23.2000 | -17.789% | 1,003 | 1,456 | -81.034% |
| 2026-07-08 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | +3.674% | 1 | 1,455 | -84.408% |
| 2026-07-07 | 28.3000 | 28.5500 | 27.2000 | 27.2200 | -2.786% | 9 | 1,451 | -83.835% |
| 2026-07-02 | 25.7000 | 28.0000 | 25.7000 | 28.0000 | +24.334% | 32 | 1,468 | -84.286% |
| 2026-07-01 | 21.8500 | 22.5200 | 21.8500 | 22.5200 | +9.854% | 12 | 1,461 | -80.462% |
| 2026-06-30 | 22.4500 | 22.4500 | 20.5000 | 20.5000 | -14.262% | 19 | 1,452 | -78.537% |
| 2026-06-29 | 28.0000 | 28.0000 | 23.9100 | 23.9100 | -8.740% | 80 | 1,469 | -81.598% |
| 2026-06-26 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -2.602% | 2 | 1,469 | -83.206% |
| 2026-06-25 | 25.2500 | 26.9000 | 25.2000 | 26.9000 | -5.614% | 47 | 1,427 | -83.643% |
| 2026-06-24 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +5.516% | 200 | 1,252 | -84.561% |
| 2026-06-23 | 27.0100 | 27.0100 | 27.0100 | 27.0100 | +10.020% | 2 | 1,251 | -83.710% |
| 2026-06-22 | 23.5100 | 24.5500 | 23.5100 | 24.5500 | -5.212% | 22 | 1,229 | -82.077% |
| 2026-06-18 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -2.887% | 7 | 1,222 | -83.012% |
| 2026-06-17 | 27.6900 | 27.6900 | 26.5000 | 26.6700 | -3.718% | 103 | 1,235 | -83.502% |
| 2026-06-16 | 27.7900 | 27.7900 | 27.7000 | 27.7000 | +6.049% | 501 | 816 | -84.116% |
| 2026-06-15 | 26.4100 | 26.4100 | 24.7500 | 26.1200 | -12.083% | 9 | 820 | -83.155% |
| 2026-06-12 | 30.5000 | 30.5000 | 29.5500 | 29.7100 | -9.833% | 12 | 823 | -85.190% |
| 2026-06-11 | 36.8500 | 37.8500 | 32.9500 | 32.9500 | -15.965% | 82 | 800 | -86.646% |
| 2026-06-10 | 35.6900 | 39.2100 | 35.4800 | 39.2100 | +6.694% | 11 | 798 | -88.778% |
| 2026-06-09 | 32.9500 | 39.0700 | 32.9500 | 36.7500 | +9.865% | 5 | 798 | -88.027% |
| 2026-06-08 | 33.3000 | 33.5100 | 33.0500 | 33.4500 | -8.731% | 31 | 795 | -86.846% |
| 2026-06-05 | 32.9500 | 37.5000 | 32.9500 | 36.6500 | +29.918% | 17 | 799 | -87.995% |
| 2026-06-04 | 30.1000 | 30.6700 | 28.2000 | 28.2100 | +2.210% | 21 | 798 | -84.403% |
| 2026-06-03 | 28.2400 | 28.2400 | 27.6000 | 27.6000 | -8.911% | 5 | 797 | -84.058% |
| 2026-06-02 | 29.9500 | 30.4000 | 29.9500 | 30.3000 | -0.230% | 84 | 714 | -85.479% |
| 2026-06-01 | 30.6200 | 30.6200 | 30.2800 | 30.3700 | -1.715% | 53 | 694 | -85.512% |
| 2026-05-29 | 30.1000 | 31.0000 | 30.1000 | 30.9000 | +2.863% | 261 | 473 | -85.761% |
| 2026-05-28 | 32.1800 | 32.1800 | 30.0400 | 30.0400 | -10.328% | 22 | 457 | -85.353% |
| 2026-05-27 | 32.3500 | 33.5000 | 32.3500 | 33.5000 | +2.603% | 4 | 457 | -86.866% |
| 2026-05-26 | 34.0000 | 34.0500 | 32.4100 | 32.6500 | -10.425% | 24 | 455 | -86.524% |
| 2026-05-22 | 35.5000 | 36.4500 | 35.5000 | 36.4500 | -7.651% | 29 | 466 | -87.929% |
| 2026-05-21 | 40.4200 | 40.7000 | 39.4100 | 39.4700 | -1.028% | 36 | 455 | -88.852% |
| 2026-05-20 | 40.3500 | 40.6500 | 39.8800 | 39.8800 | -10.643% | 14 | 443 | -88.967% |
| 2026-05-19 | 50.0000 | 50.0000 | 43.0000 | 44.6300 | +0.180% | 32 | 440 | -90.141% |
| 2026-05-18 | 43.1300 | 45.3700 | 43.1300 | 44.5500 | +6.707% | 12 | 439 | -90.123% |
| 2026-05-15 | 42.0000 | 42.0500 | 41.0500 | 41.7500 | +6.099% | 18 | 432 | -89.461% |
| 2026-05-14 | 41.3600 | 41.3900 | 38.8500 | 39.3500 | -0.882% | 8 | 427 | -88.818% |
| 2026-05-13 | 42.0000 | 42.0000 | 39.3500 | 39.7000 | -0.874% | 78 | 424 | -88.917% |
| 2026-05-12 | 38.7000 | 42.2500 | 38.5000 | 40.0500 | +5.952% | 58 | 439 | -89.014% |
| 2026-05-11 | 37.1000 | 37.8000 | 36.3500 | 37.8000 | -3.151% | 155 | 331 | -88.360% |
| 2026-05-08 | 41.2300 | 41.2300 | 39.0300 | 39.0300 | -15.884% | 54 | 327 | -88.727% |
| 2026-05-07 | 43.2700 | 46.4000 | 42.0000 | 46.4000 | +9.254% | 26 | 336 | -90.517% |
| 2026-05-06 | 41.4900 | 45.8300 | 40.4500 | 42.4700 | -27.674% | 401 | 180 | -89.640% |
| 2026-05-05 | 59.8800 | 59.8800 | 58.7200 | 58.7200 | -6.794% | 2 | 181 | -92.507% |
| 2026-05-04 | 63.0000 | 64.0300 | 61.8000 | 63.0000 | +7.932% | 11 | 177 | -93.016% |
| 2026-05-01 | 60.4500 | 60.7600 | 58.3700 | 58.3700 | -4.154% | 13 | 169 | -92.462% |
| 2026-04-30 | 63.4500 | 63.4500 | 60.9000 | 60.9000 | -8.020% | 43 | 163 | -92.775% |
| 2026-04-29 | 68.0000 | 68.0000 | 65.9000 | 66.2100 | +1.549% | 30 | 163 | -93.354% |
| 2026-04-27 | 66.1500 | 67.3500 | 65.2000 | 65.2000 | +3.328% | 12 | 165 | -93.252% |
| 2026-04-24 | 66.0400 | 66.4000 | 62.6700 | 63.1000 | -18.211% | 91 | 169 | -93.027% |
| 2026-04-23 | 79.6000 | 79.6000 | 75.9500 | 77.1500 | -2.465% | 15 | 108 | -94.297% |
| 2026-04-22 | 84.5200 | 84.5300 | 79.0000 | 79.1000 | -8.237% | 26 | 117 | -94.437% |
| 2026-04-21 | 88.4000 | 88.4000 | 86.2000 | 86.2000 | -14.645% | 45 | 60 | -94.896% |
| 2026-04-15 | 100.9900 | 100.9900 | 100.9900 | 100.9900 | -2.274% | 2 | 60 | -95.643% |
| 2026-04-14 | 103.8000 | 103.8000 | 103.3400 | 103.3400 | -4.182% | 4 | 60 | -95.742% |
| 2026-04-10 | 107.8500 | 107.8500 | 107.8500 | 107.8500 | -7.042% | 20 | 61 | -95.920% |
| 2026-04-08 | 116.0200 | 116.0200 | 116.0200 | 116.0200 | -6.849% | 2 | 61 | -96.208% |
| 2026-04-06 | 124.5500 | 124.5500 | 124.5500 | 124.5500 | -14.310% | 2 | 62 | -96.467% |
| 2026-03-12 | 145.4000 | 145.4000 | 145.3500 | 145.3500 | +4.606% | 11 | 60 | -96.973% |
| 2026-03-10 | 138.9500 | 138.9500 | 138.9500 | 138.9500 | -3.272% | 10 | 55 | -96.833% |
| 2026-03-05 | 141.9000 | 143.6500 | 141.9000 | 143.6500 | +36.161% | 19 | 60 | -96.937% |
| 2026-01-23 | 105.0000 | 105.5000 | 104.8000 | 105.5000 | -11.345% | 4 | 60 | -95.829% |
| 2026-01-15 | 119.0000 | 119.0000 | 119.0000 | 119.0000 | -8.623% | 1 | 59 | -96.303% |
| 2026-01-05 | 130.2300 | 130.2300 | 130.2300 | 130.2300 | -4.453% | 1 | 60 | -96.621% |
| 2025-12-11 | 137.0600 | 137.0600 | 136.3000 | 136.3000 | +5.659% | 10 | 65 | -96.772% |
| 2025-12-09 | 129.0000 | 129.0000 | 129.0000 | 129.0000 | -1.225% | 5 | 65 | -96.589% |
| 2025-12-08 | 130.6000 | 130.6000 | 130.6000 | 130.6000 | -1.575% | 5 | 65 | -96.631% |
| 2025-12-01 | 132.6900 | 132.6900 | 132.6900 | 132.6900 | +21.012% | 1 | 65 | -96.684% |
| 2025-11-12 | 111.4000 | 111.4000 | 109.6500 | 109.6500 | -1.216% | 3 | 65 | -95.987% |
| 2025-11-05 | 111.6500 | 111.6500 | 111.0000 | 111.0000 | -1.508% | 2 | 66 | -96.036% |
| 2025-11-03 | 111.4000 | 112.7000 | 111.4000 | 112.7000 | +1.468% | 2 | 65 | -96.096% |
| 2025-10-31 | 111.0700 | 111.0700 | 111.0700 | 111.0700 | +1.019% | 1 | 65 | -96.039% |
| 2025-10-30 | 109.9500 | 109.9500 | 109.9500 | 109.9500 | -0.127% | 1 | 65 | -95.998% |
| 2025-10-29 | 108.0000 | 111.1400 | 108.0000 | 110.0900 | +0.493% | 25 | 64 | -96.003% |
| 2025-10-28 | 109.5500 | 109.5500 | 109.5500 | 109.5500 | -3.395% | 1 | 79 | -95.984% |
| 2025-10-27 | 112.8700 | 113.4000 | 112.8700 | 113.4000 | -8.356% | 21 | 89 | -96.120% |
| 2025-10-23 | 123.7400 | 123.7400 | 123.7400 | 123.7400 | -3.078% | 1 | 89 | -96.444% |
| 2025-10-22 | 127.6700 | 127.6700 | 127.6700 | 127.6700 | +4.733% | 1 | 89 | -96.554% |
| 2025-10-21 | 121.9000 | 121.9000 | 121.9000 | 121.9000 | +2.085% | 2 | 89 | -96.390% |
| 2025-10-20 | 119.5000 | 120.3000 | 119.4100 | 119.4100 | -2.689% | 6 | 89 | -96.315% |
| 2025-10-16 | 122.7100 | 122.7100 | 122.7100 | 122.7100 | -2.565% | 2 | 89 | -96.414% |
| 2025-10-15 | 125.3400 | 125.9400 | 124.0300 | 125.9400 | -0.678% | 4 | 91 | -96.506% |
| 2025-10-08 | 129.7700 | 129.7700 | 126.8000 | 126.8000 | -6.765% | 20 | 89 | -96.530% |
| 2025-10-07 | 135.9000 | 136.0000 | 135.9000 | 136.0000 | -4.293% | 2 | 83 | -96.765% |
| 2025-10-06 | 139.8500 | 142.4500 | 137.4500 | 142.1000 | 0.000% | 83 | 82 | -96.904% |