AMD270115P00360000
AMD Jan 15 2027 360.00 Put
optionOPRA
EODOct 23, 2026
6.00USD-2.597%(-0.16)20Vol4,641OI
AMD270115P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.2500 | 6.0000 | 5.2500 | 6.0000 | -2.597% | 20 | 4,637 | 0.000% |
| 2026-10-22 | 5.0000 | 6.9500 | 5.0000 | 6.1600 | +73.521% | 431 | 4,613 | -2.597% |
| 2026-10-21 | 4.1000 | 4.1000 | 3.5500 | 3.5500 | -18.391% | 107 | 4,515 | +69.014% |
| 2026-10-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +6.618% | 7 | 4,515 | +37.931% |
| 2026-10-19 | 3.9400 | 4.3000 | 3.9400 | 4.0800 | -19.208% | 7 | 4,515 | +47.059% |
| 2026-10-16 | 3.7000 | 5.0500 | 3.7000 | 5.0500 | +46.377% | 101 | 4,437 | +18.812% |
| 2026-10-15 | 5.0000 | 5.0000 | 3.4500 | 3.4500 | +10.224% | 123 | 4,508 | +73.913% |
| 2026-10-14 | 3.2800 | 3.3100 | 3.1300 | 3.1300 | +32.627% | 44 | 4,501 | +91.693% |
| 2026-10-13 | 2.3000 | 2.5000 | 2.3000 | 2.3600 | +3.965% | 62 | 4,555 | +154.237% |
| 2026-10-12 | 2.1500 | 2.3100 | 2.0400 | 2.2700 | +9.135% | 25 | 4,557 | +164.317% |
| 2026-10-09 | 2.1400 | 2.1600 | 2.0700 | 2.0800 | -14.050% | 53 | 4,572 | +188.462% |
| 2026-10-08 | 1.9200 | 2.4200 | 1.8800 | 2.4200 | +21.000% | 231 | 4,589 | +147.934% |
| 2026-10-07 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | +4.712% | 2 | 4,588 | +200.000% |
| 2026-10-06 | 2.2400 | 2.2400 | 1.7200 | 1.9100 | -8.173% | 186 | 4,574 | +214.136% |
| 2026-10-05 | 1.9000 | 2.0800 | 1.8300 | 2.0800 | -8.772% | 112 | 4,578 | +188.462% |
| 2026-10-02 | 2.3100 | 2.3500 | 2.1900 | 2.2800 | -20.280% | 612 | 4,303 | +163.158% |
| 2026-10-01 | 2.7600 | 2.8600 | 2.7600 | 2.8600 | -6.536% | 2 | 4,304 | +109.790% |
| 2026-09-29 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | -10.000% | 4 | 4,303 | +96.078% |
| 2026-09-28 | 3.2200 | 3.4000 | 3.2200 | 3.4000 | +1.796% | 99 | 4,329 | +76.471% |
| 2026-09-25 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | +1.212% | 2 | 4,331 | +79.641% |
| 2026-09-24 | 3.7600 | 3.7600 | 3.2500 | 3.3000 | -14.286% | 9 | 4,327 | +81.818% |
| 2026-09-23 | 3.4400 | 3.8500 | 3.4400 | 3.8500 | +9.687% | 214 | 4,353 | +55.844% |
| 2026-09-22 | 3.5000 | 3.6000 | 3.4800 | 3.5100 | -2.228% | 33 | 4,353 | +70.940% |
| 2026-09-21 | 4.1500 | 4.1500 | 3.5900 | 3.5900 | -39.664% | 72 | 4,371 | +67.131% |
| 2026-09-18 | 5.7100 | 5.9500 | 5.5700 | 5.9500 | -2.138% | 23 | 4,353 | +0.840% |
| 2026-09-17 | 6.5200 | 7.0200 | 6.0800 | 6.0800 | -29.302% | 130 | 4,281 | -1.316% |
| 2026-09-16 | 7.5000 | 8.6000 | 7.3500 | 8.6000 | -4.972% | 26 | 4,290 | -30.233% |
| 2026-09-15 | 8.7900 | 9.0500 | 8.5900 | 9.0500 | -8.028% | 18 | 4,297 | -33.702% |
| 2026-09-14 | 11.3500 | 11.8200 | 9.7500 | 9.8400 | +16.865% | 147 | 4,286 | -39.024% |
| 2026-09-11 | 8.6500 | 8.6500 | 8.3800 | 8.4200 | -11.088% | 12 | 4,293 | -28.741% |
| 2026-09-10 | 9.4500 | 9.4800 | 9.1500 | 9.4700 | +11.412% | 20 | 4,294 | -36.642% |
| 2026-09-09 | 8.9000 | 8.9000 | 8.3500 | 8.5000 | -17.874% | 50 | 4,291 | -29.412% |
| 2026-09-08 | 11.2200 | 11.2200 | 10.1300 | 10.3500 | -17.200% | 317 | 4,298 | -42.029% |
| 2026-09-04 | 13.6500 | 13.6500 | 12.5000 | 12.5000 | -12.709% | 77 | 4,326 | -52.000% |
| 2026-09-03 | 15.8000 | 17.0000 | 14.3200 | 14.3200 | -5.789% | 130 | 4,324 | -58.101% |
| 2026-09-02 | 15.2500 | 15.3000 | 15.1000 | 15.2000 | -4.403% | 23 | 4,323 | -60.526% |
| 2026-09-01 | 15.9700 | 16.3400 | 14.9800 | 15.9000 | +11.189% | 2,077 | 4,432 | -62.264% |
| 2026-08-31 | 15.6500 | 15.6500 | 14.3000 | 14.3000 | -6.291% | 321 | 4,180 | -58.042% |
| 2026-08-28 | 15.1300 | 15.2600 | 14.8300 | 15.2600 | -2.179% | 20 | 4,168 | -60.682% |
| 2026-08-27 | 16.2500 | 16.8500 | 15.6000 | 15.6000 | -2.804% | 154 | 4,072 | -61.538% |
| 2026-08-26 | 16.1500 | 16.1500 | 15.2700 | 16.0500 | -1.654% | 10 | 4,069 | -62.617% |
| 2026-08-25 | 17.4300 | 17.7000 | 16.2000 | 16.3200 | -19.407% | 205 | 4,030 | -63.235% |
| 2026-08-24 | 21.2600 | 21.2600 | 19.6400 | 20.2500 | +7.427% | 13 | 4,031 | -70.370% |
| 2026-08-21 | 18.3200 | 19.4000 | 18.3200 | 18.8500 | -5.656% | 524 | 4,499 | -68.170% |
| 2026-08-20 | 19.0500 | 20.5500 | 19.0500 | 19.9800 | +2.725% | 2,035 | 5,730 | -69.970% |
| 2026-08-19 | 20.0000 | 20.0000 | 19.3000 | 19.4500 | +3.019% | 50 | 5,687 | -69.152% |
| 2026-08-18 | 17.3000 | 18.8800 | 17.3000 | 18.8800 | +22.597% | 5 | 5,686 | -68.220% |
| 2026-08-17 | 14.8500 | 15.4000 | 14.3200 | 15.4000 | -1.911% | 20 | 5,691 | -61.039% |
| 2026-08-14 | 17.4000 | 17.7000 | 15.7000 | 15.7000 | -15.135% | 9 | 5,693 | -61.783% |
| 2026-08-13 | 18.6500 | 18.6500 | 17.9500 | 18.5000 | -4.393% | 44 | 5,715 | -67.568% |
| 2026-08-12 | 18.7600 | 19.3500 | 18.3400 | 19.3500 | -6.250% | 12 | 5,715 | -68.992% |
| 2026-08-11 | 21.4500 | 21.4500 | 20.6400 | 20.6400 | -5.234% | 20 | 5,726 | -70.930% |
| 2026-08-10 | 24.1000 | 24.1000 | 21.7000 | 21.7800 | -8.101% | 1,530 | 4,174 | -72.452% |
| 2026-08-07 | 24.1300 | 24.1300 | 23.7000 | 23.7000 | -3.462% | 55 | 4,214 | -74.684% |
| 2026-08-06 | 28.4000 | 28.4000 | 24.5500 | 24.5500 | -6.512% | 6 | 4,213 | -75.560% |
| 2026-08-05 | 28.4700 | 28.4700 | 26.1300 | 26.2600 | +9.508% | 22 | 4,207 | -77.152% |
| 2026-08-04 | 25.4000 | 25.4000 | 23.6500 | 23.9800 | -18.017% | 47 | 4,216 | -74.979% |
| 2026-08-03 | 34.1500 | 34.1500 | 28.8500 | 29.2500 | -1.846% | 49 | 4,200 | -79.487% |
| 2026-07-31 | 25.7500 | 29.8000 | 25.7500 | 29.8000 | -2.327% | 113 | 4,194 | -79.866% |
| 2026-07-30 | 33.1000 | 33.1000 | 29.8700 | 30.5100 | -27.530% | 20 | 4,184 | -80.334% |
| 2026-07-29 | 38.9500 | 44.8500 | 38.0600 | 42.1000 | +12.567% | 279 | 3,956 | -85.748% |
| 2026-07-28 | 40.0000 | 40.6500 | 37.4000 | 37.4000 | +11.976% | 115 | 3,844 | -83.957% |
| 2026-07-27 | 35.1500 | 35.4200 | 33.4000 | 33.4000 | +15.972% | 145 | 3,735 | -82.036% |
| 2026-07-24 | 26.8500 | 28.8000 | 26.8500 | 28.8000 | +11.628% | 506 | 3,819 | -79.167% |
| 2026-07-22 | 26.3600 | 26.3600 | 25.7300 | 25.8000 | -4.550% | 9 | 3,822 | -76.744% |
| 2026-07-21 | 28.7600 | 28.7600 | 27.0300 | 27.0300 | -15.925% | 3 | 3,822 | -77.802% |
| 2026-07-20 | 32.5300 | 32.5300 | 31.7500 | 32.1500 | -10.570% | 17 | 3,821 | -81.337% |
| 2026-07-17 | 40.4700 | 40.7300 | 33.4500 | 35.9500 | +6.361% | 91 | 3,810 | -83.310% |
| 2026-07-16 | 33.7500 | 33.8500 | 33.7000 | 33.8000 | +11.736% | 1,000 | 3,567 | -82.249% |
| 2026-07-15 | 31.8000 | 31.8000 | 30.2500 | 30.2500 | +16.931% | 11 | 3,576 | -80.165% |
| 2026-07-14 | 26.2400 | 26.2400 | 25.7900 | 25.8700 | -9.861% | 30 | 3,587 | -76.807% |
| 2026-07-13 | 28.1800 | 28.7500 | 27.5300 | 28.7000 | +5.321% | 67 | 3,648 | -79.094% |
| 2026-07-10 | 27.5500 | 27.5500 | 27.2500 | 27.2500 | -3.540% | 3 | 3,649 | -77.982% |
| 2026-07-09 | 28.9000 | 28.9000 | 27.7500 | 28.2500 | -16.691% | 18 | 3,656 | -78.761% |
| 2026-07-08 | 35.0500 | 35.0500 | 33.5000 | 33.9100 | +2.664% | 3 | 3,653 | -82.306% |
| 2026-07-07 | 34.1500 | 35.1700 | 33.0300 | 33.0300 | +17.294% | 12 | 3,646 | -81.835% |
| 2026-07-06 | 27.9000 | 28.1600 | 27.4000 | 28.1600 | -15.257% | 10 | 3,646 | -78.693% |
| 2026-07-02 | 31.8000 | 33.2300 | 31.8000 | 33.2300 | +20.836% | 8 | 3,645 | -81.944% |
| 2026-07-01 | 27.1700 | 27.5000 | 27.1700 | 27.5000 | +7.970% | 3 | 3,647 | -78.182% |
| 2026-06-30 | 27.0000 | 27.8000 | 25.4700 | 25.4700 | -13.573% | 54 | 3,647 | -76.443% |
| 2026-06-29 | 30.9000 | 34.3000 | 29.4700 | 29.4700 | -7.906% | 119 | 3,645 | -79.640% |
| 2026-06-26 | 34.5500 | 34.5500 | 31.8700 | 32.0000 | -2.051% | 348 | 3,377 | -81.250% |
| 2026-06-25 | 33.9000 | 33.9000 | 32.6500 | 32.6700 | -6.524% | 55 | 3,359 | -81.635% |
| 2026-06-24 | 32.6000 | 34.9500 | 32.5500 | 34.9500 | +3.402% | 25 | 3,364 | -82.833% |
| 2026-06-23 | 34.0500 | 34.0500 | 32.7300 | 33.8000 | +14.189% | 10 | 3,370 | -82.249% |
| 2026-06-22 | 30.3300 | 30.4500 | 29.6000 | 29.6000 | -6.713% | 9 | 3,374 | -79.730% |
| 2026-06-18 | 31.8000 | 31.8000 | 31.7000 | 31.7300 | -8.691% | 3 | 3,373 | -81.090% |
| 2026-06-17 | 33.5500 | 34.7500 | 33.5500 | 34.7500 | +3.146% | 11 | 3,382 | -82.734% |
| 2026-06-16 | 32.9000 | 33.6900 | 32.8500 | 33.6900 | +7.225% | 9 | 3,381 | -82.191% |
| 2026-06-15 | 30.8400 | 31.6700 | 30.8400 | 31.4200 | -12.964% | 300 | 3,144 | -80.904% |
| 2026-06-12 | 38.7000 | 38.7000 | 36.1000 | 36.1000 | -9.296% | 50 | 3,144 | -83.380% |
| 2026-06-11 | 44.1500 | 46.2000 | 39.8000 | 39.8000 | -15.856% | 364 | 3,003 | -84.925% |
| 2026-06-10 | 42.9000 | 48.1200 | 42.9000 | 47.3000 | +11.033% | 168 | 2,897 | -87.315% |
| 2026-06-09 | 38.9000 | 48.4300 | 38.9000 | 42.6000 | +5.315% | 44 | 2,897 | -85.915% |
| 2026-06-08 | 40.0700 | 40.4500 | 39.4000 | 40.4500 | -6.690% | 25 | 2,910 | -85.167% |
| 2026-06-05 | 39.2000 | 45.2000 | 39.2000 | 43.3500 | +23.504% | 1,112 | 1,812 | -86.159% |
| 2026-06-04 | 37.3000 | 37.3000 | 35.1000 | 35.1000 | +5.090% | 2 | 1,811 | -82.906% |
| 2026-06-03 | 34.1000 | 34.1000 | 33.4000 | 33.4000 | -7.989% | 105 | 1,910 | -82.036% |
| 2026-06-01 | 38.6500 | 38.6500 | 36.3000 | 36.3000 | -0.055% | 13 | 1,897 | -83.471% |
| 2026-05-29 | 36.5000 | 36.5000 | 36.3200 | 36.3200 | +0.637% | 3 | 1,894 | -83.480% |
| 2026-05-28 | 37.7500 | 37.7500 | 36.0900 | 36.0900 | -9.481% | 30 | 1,920 | -83.375% |
| 2026-05-27 | 38.5500 | 39.8700 | 38.5500 | 39.8700 | +1.065% | 47 | 1,873 | -84.951% |
| 2026-05-26 | 41.3200 | 41.3700 | 39.0000 | 39.4500 | -8.085% | 179 | 1,760 | -84.791% |
| 2026-05-22 | 42.4000 | 43.8000 | 42.4000 | 42.9200 | -8.720% | 79 | 1,765 | -86.021% |
| 2026-05-21 | 48.0000 | 49.6200 | 46.7000 | 47.0200 | -2.245% | 159 | 1,690 | -87.239% |
| 2026-05-20 | 49.5000 | 49.5000 | 47.6600 | 48.1000 | -10.093% | 296 | 1,509 | -87.526% |
| 2026-05-19 | 54.5800 | 55.6100 | 52.1300 | 53.5000 | +1.518% | 447 | 1,065 | -88.785% |
| 2026-05-18 | 51.1500 | 54.4500 | 51.1500 | 52.7000 | +1.737% | 175 | 1,044 | -88.615% |
| 2026-05-15 | 50.8000 | 51.8000 | 49.9500 | 51.8000 | +9.746% | 30 | 1,038 | -88.417% |
| 2026-05-14 | 47.0100 | 47.2000 | 46.8000 | 47.2000 | -0.840% | 41 | 1,036 | -87.288% |
| 2026-05-13 | 50.5000 | 50.5000 | 47.0000 | 47.6000 | -2.857% | 130 | 920 | -87.395% |
| 2026-05-12 | 49.9500 | 51.3700 | 49.0000 | 49.0000 | +6.522% | 61 | 910 | -87.755% |
| 2026-05-11 | 45.2800 | 46.0000 | 44.1500 | 46.0000 | +1.099% | 72 | 872 | -86.957% |
| 2026-05-08 | 48.6800 | 49.4100 | 45.5000 | 45.5000 | -16.743% | 41 | 857 | -86.813% |
| 2026-05-07 | 51.6700 | 55.0000 | 51.1500 | 54.6500 | +6.968% | 12 | 847 | -89.021% |
| 2026-05-06 | 49.8700 | 54.2300 | 49.8700 | 51.0900 | -27.191% | 39 | 845 | -88.256% |
| 2026-05-05 | 70.6100 | 70.6100 | 69.5000 | 70.1700 | -1.997% | 16 | 835 | -91.449% |
| 2026-05-04 | 71.6000 | 71.6000 | 71.6000 | 71.6000 | +2.859% | 1 | 835 | -91.620% |
| 2026-05-01 | 71.6500 | 73.1000 | 69.5600 | 69.6100 | -4.052% | 721 | 224 | -91.381% |
| 2026-04-30 | 74.0000 | 74.0000 | 71.8500 | 72.5500 | -16.991% | 26 | 220 | -91.730% |
| 2026-04-28 | 87.4000 | 87.4000 | 87.4000 | 87.4000 | +10.928% | 1 | 220 | -93.135% |
| 2026-04-27 | 77.9200 | 78.7900 | 77.9200 | 78.7900 | +5.053% | 2 | 220 | -92.385% |
| 2026-04-24 | 78.4500 | 78.4500 | 73.5300 | 75.0000 | -19.493% | 105 | 220 | -92.000% |
| 2026-04-22 | 94.6900 | 94.6900 | 92.6500 | 93.1600 | -8.756% | 74 | 189 | -93.559% |
| 2026-04-21 | 102.1000 | 102.1000 | 102.1000 | 102.1000 | -8.307% | 4 | 163 | -94.123% |
| 2026-04-16 | 111.4500 | 111.4500 | 111.3500 | 111.3500 | -4.297% | 20 | 163 | -94.612% |
| 2026-04-15 | 116.3500 | 116.3500 | 116.3500 | 116.3500 | -25.297% | 2 | 159 | -94.843% |
| 2026-03-26 | 155.7500 | 155.7500 | 155.7500 | 155.7500 | -0.922% | 1 | 160 | -96.148% |
| 2026-03-11 | 157.2500 | 157.2500 | 157.2000 | 157.2000 | +16.964% | 11 | 161 | -96.183% |
| 2025-11-10 | 135.1400 | 135.1400 | 134.4000 | 134.4000 | -1.466% | 10 | 166 | -95.536% |
| 2025-10-20 | 136.4000 | 136.4000 | 136.4000 | 136.4000 | -1.885% | 2 | 161 | -95.601% |
| 2025-10-16 | 139.0200 | 139.0200 | 139.0200 | 139.0200 | -2.380% | 1 | 163 | -95.684% |
| 2025-10-15 | 142.4100 | 142.4100 | 142.4100 | 142.4100 | +1.540% | 1 | 162 | -95.787% |
| 2025-10-09 | 140.2500 | 140.2500 | 140.2500 | 140.2500 | -0.876% | 1 | 163 | -95.722% |
| 2025-10-08 | 141.4900 | 141.4900 | 141.4900 | 141.4900 | -8.539% | 2 | 162 | -95.759% |
| 2025-10-07 | 153.9500 | 154.7000 | 153.9500 | 154.7000 | -4.712% | 4 | 160 | -96.122% |
| 2025-10-06 | 157.7000 | 162.3500 | 154.5500 | 162.3500 | -15.155% | 180 | 159 | -96.304% |
| 2025-08-28 | 191.3500 | 191.3500 | 191.3500 | 191.3500 | +3.404% | 2 | 3 | -96.864% |
| 2025-08-18 | 185.0500 | 185.0500 | 185.0500 | 185.0500 | +4.939% | 3 | 3 | -96.758% |
| 2025-08-13 | 176.3400 | 176.3400 | 176.3400 | 176.3400 | -4.902% | 2 | 3 | -96.597% |
| 2025-08-12 | 185.4300 | 185.4300 | 185.4300 | 185.4300 | 0.000% | 1 | 1 | -96.764% |