AMD270115P00370000
AMD Jan 15 2027 370.00 Put
optionOPRA
EODOct 23, 2026
7.20USD-4.762%(-0.36)78Vol2,889OI
AMD270115P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.8000 | 7.2000 | 6.2000 | 7.2000 | -4.762% | 78 | 2,870 | 0.000% |
| 2026-10-22 | 5.9600 | 8.0000 | 5.9600 | 7.5600 | +82.169% | 97 | 2,830 | -4.762% |
| 2026-10-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -18.627% | 7 | 2,825 | +73.494% |
| 2026-10-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 5 | 2,830 | +41.176% |
| 2026-10-19 | 4.6600 | 5.1000 | 4.3600 | 5.0000 | -7.063% | 89 | 2,776 | +44.000% |
| 2026-10-16 | 4.5000 | 5.3800 | 4.1500 | 5.3800 | +25.116% | 77 | 2,758 | +33.829% |
| 2026-10-15 | 5.0000 | 5.0000 | 4.3000 | 4.3000 | +17.808% | 224 | 2,864 | +67.442% |
| 2026-10-14 | 2.9400 | 3.8700 | 2.8300 | 3.6500 | +31.295% | 54 | 2,871 | +97.260% |
| 2026-10-13 | 2.5500 | 2.9000 | 2.5500 | 2.7800 | +8.594% | 134 | 2,904 | +158.993% |
| 2026-10-12 | 2.5600 | 2.7500 | 2.4800 | 2.5600 | +3.644% | 22 | 2,909 | +181.250% |
| 2026-10-09 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -10.830% | 2 | 2,907 | +191.498% |
| 2026-10-08 | 2.1700 | 2.7700 | 2.1700 | 2.7700 | +25.909% | 7 | 2,901 | +159.928% |
| 2026-10-07 | 2.4200 | 2.4200 | 2.2000 | 2.2000 | +3.286% | 7 | 2,900 | +227.273% |
| 2026-10-06 | 2.1500 | 2.1500 | 2.0300 | 2.1300 | -0.930% | 26 | 2,904 | +238.028% |
| 2026-10-05 | 2.4100 | 2.4100 | 2.1000 | 2.1500 | -18.251% | 18 | 2,902 | +234.884% |
| 2026-10-02 | 2.5400 | 2.6300 | 2.5400 | 2.6300 | -15.161% | 5 | 2,902 | +173.764% |
| 2026-10-01 | 3.2500 | 3.3000 | 3.1000 | 3.1000 | -8.824% | 7 | 2,903 | +132.258% |
| 2026-09-29 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -13.486% | 3 | 2,904 | +111.765% |
| 2026-09-28 | 4.0000 | 4.2000 | 3.7700 | 3.9300 | +4.244% | 50 | 2,903 | +83.206% |
| 2026-09-25 | 3.7700 | 3.7700 | 3.7200 | 3.7700 | -6.914% | 4 | 2,905 | +90.981% |
| 2026-09-24 | 4.1000 | 4.2000 | 4.0000 | 4.0500 | -6.897% | 18 | 2,908 | +77.778% |
| 2026-09-23 | 4.3000 | 4.4500 | 4.3000 | 4.3500 | +6.098% | 206 | 2,917 | +65.517% |
| 2026-09-22 | 4.5800 | 4.5800 | 4.0000 | 4.1000 | -12.393% | 17 | 2,913 | +75.610% |
| 2026-09-21 | 5.0000 | 5.0000 | 4.4500 | 4.6800 | -32.174% | 17 | 2,913 | +53.846% |
| 2026-09-18 | 6.7500 | 7.2000 | 6.7500 | 6.9000 | -5.479% | 57 | 2,928 | +4.348% |
| 2026-09-17 | 8.3800 | 8.3800 | 7.1000 | 7.3000 | -20.219% | 81 | 2,897 | -1.370% |
| 2026-09-16 | 9.0000 | 9.1500 | 8.8600 | 9.1500 | -11.423% | 7 | 2,904 | -21.311% |
| 2026-09-15 | 10.7800 | 10.7800 | 10.0300 | 10.3300 | -11.330% | 13 | 2,911 | -30.300% |
| 2026-09-14 | 13.5000 | 13.5000 | 11.4500 | 11.6500 | +17.440% | 21 | 2,905 | -38.197% |
| 2026-09-11 | 10.0500 | 10.4000 | 9.8500 | 9.9200 | -11.822% | 16 | 2,904 | -27.419% |
| 2026-09-10 | 11.2000 | 11.3000 | 10.7500 | 11.2500 | +13.065% | 59 | 2,907 | -36.000% |
| 2026-09-09 | 10.7000 | 10.7800 | 9.9500 | 9.9500 | -17.083% | 12 | 2,908 | -27.638% |
| 2026-09-08 | 12.5000 | 12.5000 | 11.9900 | 12.0000 | -18.644% | 41 | 2,932 | -40.000% |
| 2026-09-04 | 14.9000 | 14.9500 | 14.5500 | 14.7500 | -12.202% | 49 | 2,920 | -51.186% |
| 2026-09-03 | 19.7200 | 19.7200 | 16.6400 | 16.8000 | -6.511% | 10 | 2,921 | -57.143% |
| 2026-09-02 | 18.8300 | 18.8300 | 17.4200 | 17.9700 | -2.865% | 22 | 2,911 | -59.933% |
| 2026-09-01 | 18.2000 | 18.8000 | 17.4500 | 18.5000 | +11.446% | 37 | 2,910 | -61.081% |
| 2026-08-31 | 17.5500 | 17.6000 | 16.6000 | 16.6000 | -5.143% | 71 | 2,958 | -56.627% |
| 2026-08-28 | 18.0000 | 18.0500 | 17.2000 | 17.5000 | -2.235% | 86 | 2,927 | -58.857% |
| 2026-08-27 | 18.4000 | 18.5500 | 17.9000 | 17.9000 | -1.648% | 135 | 2,832 | -59.777% |
| 2026-08-26 | 17.7300 | 18.3000 | 17.7300 | 18.2000 | -2.933% | 25 | 2,823 | -60.440% |
| 2026-08-25 | 20.0800 | 20.4300 | 18.7500 | 18.7500 | -19.390% | 34 | 2,827 | -61.600% |
| 2026-08-24 | 24.3500 | 24.6500 | 22.8000 | 23.2600 | +8.186% | 19 | 2,827 | -69.046% |
| 2026-08-21 | 22.3000 | 22.6000 | 21.5000 | 21.5000 | -7.725% | 3 | 2,824 | -66.512% |
| 2026-08-20 | 21.5500 | 23.3000 | 21.5500 | 23.3000 | +2.870% | 831 | 2,755 | -69.099% |
| 2026-08-19 | 21.4000 | 23.1000 | 21.4000 | 22.6500 | +7.601% | 26 | 2,743 | -68.212% |
| 2026-08-18 | 20.6700 | 21.6300 | 20.6700 | 21.0500 | +20.630% | 17 | 2,741 | -65.796% |
| 2026-08-17 | 17.3000 | 17.4500 | 16.2500 | 17.4500 | -2.131% | 31 | 2,740 | -58.739% |
| 2026-08-14 | 19.9000 | 20.1500 | 17.8300 | 17.8300 | -14.072% | 43 | 2,756 | -59.619% |
| 2026-08-13 | 20.4800 | 20.7500 | 20.4500 | 20.7500 | -6.532% | 6 | 2,752 | -65.301% |
| 2026-08-12 | 21.8000 | 22.2000 | 20.7000 | 22.2000 | -6.329% | 50 | 2,745 | -67.568% |
| 2026-08-11 | 23.8900 | 24.5000 | 23.7000 | 23.7000 | -4.242% | 136 | 2,650 | -69.620% |
| 2026-08-10 | 27.5000 | 27.5000 | 24.5500 | 24.7500 | -7.303% | 247 | 2,475 | -70.909% |
| 2026-08-07 | 27.5800 | 27.5800 | 26.7000 | 26.7000 | -1.657% | 40 | 2,488 | -73.034% |
| 2026-08-06 | 28.4400 | 28.4400 | 27.0500 | 27.1500 | -9.167% | 49 | 2,482 | -73.481% |
| 2026-08-05 | 33.1000 | 33.1000 | 29.5000 | 29.8900 | +13.867% | 120 | 2,399 | -75.912% |
| 2026-08-04 | 27.2500 | 27.2500 | 26.2500 | 26.2500 | -19.602% | 35 | 2,381 | -72.571% |
| 2026-08-03 | 34.6500 | 34.8000 | 32.6500 | 32.6500 | -3.971% | 7 | 2,379 | -77.948% |
| 2026-07-31 | 32.0000 | 34.0000 | 31.8500 | 34.0000 | +2.564% | 51 | 2,366 | -78.824% |
| 2026-07-30 | 38.8700 | 38.8700 | 33.1500 | 33.1500 | -27.856% | 15 | 2,369 | -78.281% |
| 2026-07-29 | 44.6000 | 49.6000 | 44.6000 | 45.9500 | +8.118% | 281 | 2,298 | -84.331% |
| 2026-07-28 | 41.2400 | 43.8500 | 40.5000 | 42.5000 | +16.758% | 807 | 1,588 | -83.059% |
| 2026-07-27 | 33.7500 | 38.7300 | 33.7500 | 36.4000 | +13.999% | 142 | 1,473 | -80.220% |
| 2026-07-24 | 29.6500 | 31.9300 | 29.6500 | 31.9300 | +3.333% | 7 | 1,473 | -77.451% |
| 2026-07-23 | 28.9300 | 32.3200 | 28.9300 | 30.9000 | +1.511% | 4 | 1,475 | -76.699% |
| 2026-07-21 | 31.7500 | 31.7500 | 30.4400 | 30.4400 | -13.276% | 3 | 1,476 | -76.347% |
| 2026-07-20 | 35.3800 | 35.3800 | 34.4000 | 35.1000 | -9.536% | 73 | 1,466 | -79.487% |
| 2026-07-17 | 44.2800 | 44.7300 | 38.8000 | 38.8000 | +3.467% | 13 | 1,464 | -81.443% |
| 2026-07-16 | 36.2500 | 37.5000 | 36.2500 | 37.5000 | +15.741% | 14 | 1,474 | -80.800% |
| 2026-07-15 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +8.543% | 1 | 1,474 | -77.778% |
| 2026-07-14 | 28.4000 | 29.8500 | 28.4000 | 29.8500 | -5.087% | 17 | 1,480 | -75.879% |
| 2026-07-13 | 30.3500 | 31.6500 | 30.3500 | 31.4500 | +7.890% | 180 | 1,352 | -77.107% |
| 2026-07-10 | 30.0000 | 30.4500 | 29.1500 | 29.1500 | -6.421% | 20 | 1,357 | -75.300% |
| 2026-07-09 | 31.6000 | 32.0000 | 30.9000 | 31.1500 | -16.822% | 9 | 1,353 | -76.886% |
| 2026-07-08 | 36.6200 | 38.4000 | 36.6200 | 37.4500 | +0.537% | 7 | 1,352 | -80.774% |
| 2026-07-07 | 38.3500 | 38.6400 | 37.1000 | 37.2500 | +17.323% | 15 | 1,349 | -80.671% |
| 2026-07-06 | 31.6500 | 31.8000 | 31.6500 | 31.7500 | -12.847% | 3 | 1,349 | -77.323% |
| 2026-07-02 | 32.0500 | 37.1500 | 32.0500 | 36.4300 | +20.310% | 11 | 1,347 | -80.236% |
| 2026-07-01 | 30.4600 | 30.4600 | 29.9500 | 30.2800 | +8.492% | 5 | 1,346 | -76.222% |
| 2026-06-30 | 29.4300 | 29.4700 | 27.9000 | 27.9100 | -16.562% | 27 | 1,335 | -74.203% |
| 2026-06-29 | 33.4000 | 37.6500 | 33.4000 | 33.4500 | -4.972% | 72 | 1,320 | -78.475% |
| 2026-06-26 | 38.2500 | 38.2500 | 35.2000 | 35.2000 | +1.881% | 35 | 1,311 | -79.545% |
| 2026-06-25 | 38.0000 | 38.0000 | 34.2000 | 34.5500 | -8.695% | 26 | 1,317 | -79.161% |
| 2026-06-24 | 36.9000 | 37.8400 | 35.7000 | 37.8400 | +1.857% | 25 | 1,316 | -80.973% |
| 2026-06-23 | 37.7000 | 37.7000 | 36.2900 | 37.1500 | +12.405% | 9 | 1,316 | -80.619% |
| 2026-06-22 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | -4.342% | 1 | 1,316 | -78.215% |
| 2026-06-18 | 35.6000 | 35.6000 | 34.5500 | 34.5500 | -9.436% | 15 | 1,314 | -79.161% |
| 2026-06-17 | 36.4000 | 38.2500 | 36.3900 | 38.1500 | +3.388% | 24 | 1,313 | -81.127% |
| 2026-06-16 | 34.8500 | 36.9000 | 34.8500 | 36.9000 | +9.496% | 3 | 1,310 | -80.488% |
| 2026-06-15 | 34.0000 | 34.5200 | 33.7000 | 33.7000 | -16.481% | 13 | 1,311 | -78.635% |
| 2026-06-12 | 40.4000 | 40.4000 | 40.3500 | 40.3500 | -7.560% | 2 | 1,311 | -82.156% |
| 2026-06-11 | 47.5500 | 50.5500 | 43.2000 | 43.6500 | -15.896% | 58 | 1,310 | -83.505% |
| 2026-06-10 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | +10.261% | 1 | 1,310 | -86.127% |
| 2026-06-09 | 43.1700 | 51.5500 | 43.1700 | 47.0700 | +6.614% | 26 | 1,320 | -84.704% |
| 2026-06-08 | 44.1500 | 44.1500 | 44.0000 | 44.1500 | -6.363% | 5 | 1,318 | -83.692% |
| 2026-06-05 | 41.3000 | 48.9500 | 41.2000 | 47.1500 | +28.299% | 115 | 1,282 | -84.730% |
| 2026-06-04 | 38.7000 | 38.7000 | 36.7500 | 36.7500 | +1.547% | 28 | 1,271 | -80.408% |
| 2026-06-03 | 38.0000 | 38.0000 | 36.1900 | 36.1900 | -10.708% | 39 | 1,268 | -80.105% |
| 2026-06-02 | 40.5300 | 40.5300 | 40.5300 | 40.5300 | +1.503% | 1 | 1,268 | -82.235% |
| 2026-06-01 | 43.5000 | 43.5000 | 39.9300 | 39.9300 | -1.237% | 19 | 1,263 | -81.968% |
| 2026-05-29 | 40.0000 | 40.9100 | 39.7400 | 40.4300 | +3.587% | 17 | 1,267 | -82.191% |
| 2026-05-28 | 41.9800 | 41.9800 | 39.0300 | 39.0300 | -11.195% | 30 | 1,261 | -81.553% |
| 2026-05-27 | 43.5000 | 44.0000 | 43.5000 | 43.9500 | +0.572% | 16 | 1,271 | -83.618% |
| 2026-05-26 | 44.1500 | 44.1500 | 43.3000 | 43.7000 | -7.903% | 20 | 1,264 | -83.524% |
| 2026-05-22 | 43.3000 | 47.6500 | 43.3000 | 47.4500 | -7.360% | 70 | 1,201 | -84.826% |
| 2026-05-21 | 52.9500 | 53.0500 | 50.9500 | 51.2200 | -1.310% | 46 | 1,184 | -85.943% |
| 2026-05-20 | 54.9000 | 54.9000 | 51.9000 | 51.9000 | -10.871% | 118 | 1,113 | -86.127% |
| 2026-05-19 | 62.0000 | 65.3500 | 58.2300 | 58.2300 | -1.020% | 39 | 1,094 | -87.635% |
| 2026-05-18 | 57.2500 | 59.2500 | 57.0000 | 58.8300 | +7.550% | 302 | 867 | -87.761% |
| 2026-05-15 | 55.3500 | 55.4000 | 54.4500 | 54.7000 | +4.589% | 121 | 818 | -86.837% |
| 2026-05-14 | 54.2700 | 54.2700 | 50.7000 | 52.3000 | +0.965% | 93 | 810 | -86.233% |
| 2026-05-13 | 54.5000 | 54.6500 | 51.7000 | 51.8000 | -2.356% | 44 | 783 | -86.100% |
| 2026-05-12 | 51.6800 | 54.8000 | 50.6400 | 53.0500 | +7.280% | 120 | 750 | -86.428% |
| 2026-05-11 | 48.6500 | 49.4500 | 47.8700 | 49.4500 | -0.543% | 40 | 731 | -85.440% |
| 2026-05-08 | 52.7000 | 54.0000 | 49.7200 | 49.7200 | -15.183% | 66 | 730 | -85.519% |
| 2026-05-07 | 56.2000 | 59.3500 | 56.2000 | 58.6200 | +6.234% | 25 | 707 | -87.718% |
| 2026-05-06 | 54.2300 | 60.2500 | 52.2500 | 55.1800 | -26.525% | 65 | 687 | -86.952% |
| 2026-05-05 | 77.3100 | 77.3100 | 75.1000 | 75.1000 | -8.415% | 12 | 678 | -90.413% |
| 2026-05-04 | 83.3000 | 83.3000 | 82.0000 | 82.0000 | +9.130% | 2 | 678 | -91.220% |
| 2026-05-01 | 75.1400 | 75.1400 | 75.1400 | 75.1400 | -4.158% | 1 | 677 | -90.418% |
| 2026-04-30 | 78.6000 | 78.6000 | 78.4000 | 78.4000 | -8.996% | 63 | 655 | -90.816% |
| 2026-04-29 | 85.5500 | 86.1500 | 85.4700 | 86.1500 | -4.278% | 26 | 655 | -91.642% |
| 2026-04-28 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +5.882% | 1 | 639 | -92.000% |
| 2026-04-27 | 83.7500 | 85.0000 | 83.7500 | 85.0000 | +6.184% | 2 | 639 | -91.529% |
| 2026-04-24 | 82.7000 | 82.7000 | 79.6500 | 80.0500 | -19.467% | 14 | 639 | -91.006% |
| 2026-04-22 | 102.6000 | 102.8100 | 99.4000 | 99.4000 | -9.636% | 21 | 625 | -92.757% |
| 2026-04-21 | 110.0000 | 110.0000 | 110.0000 | 110.0000 | -3.509% | 1 | 634 | -93.455% |
| 2026-04-20 | 108.2000 | 114.0000 | 108.2000 | 114.0000 | -10.588% | 2 | 634 | -93.684% |
| 2026-04-14 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | -26.001% | 1 | 633 | -94.353% |
| 2026-02-20 | 172.4500 | 172.4500 | 172.3000 | 172.3000 | +28.534% | 2 | 634 | -95.821% |
| 2026-01-22 | 134.0500 | 134.0500 | 134.0500 | 134.0500 | -6.748% | 1 | 634 | -94.629% |
| 2026-01-20 | 143.9000 | 143.9000 | 143.7500 | 143.7500 | -0.519% | 10 | 634 | -94.991% |
| 2026-01-15 | 144.5000 | 144.5000 | 144.5000 | 144.5000 | +7.595% | 10 | 634 | -95.017% |
| 2025-11-12 | 134.2500 | 134.3000 | 134.2500 | 134.3000 | -4.616% | 2 | 634 | -94.639% |
| 2025-11-10 | 141.8400 | 141.8400 | 140.8000 | 140.8000 | +3.022% | 10 | 634 | -94.886% |
| 2025-11-03 | 136.7700 | 136.7700 | 136.6700 | 136.6700 | +0.345% | 2 | 637 | -94.732% |
| 2025-10-27 | 136.1900 | 136.2000 | 136.1900 | 136.2000 | -8.406% | 2 | 638 | -94.714% |
| 2025-10-23 | 148.7000 | 148.7000 | 148.7000 | 148.7000 | -2.772% | 2 | 638 | -95.158% |
| 2025-10-22 | 152.9400 | 152.9400 | 152.9400 | 152.9400 | +4.360% | 2 | 640 | -95.292% |
| 2025-10-21 | 146.5500 | 146.5500 | 146.5500 | 146.5500 | +1.962% | 1 | 642 | -95.087% |
| 2025-10-20 | 143.8900 | 144.7800 | 143.7300 | 143.7300 | -4.972% | 3 | 641 | -94.991% |
| 2025-10-17 | 151.2500 | 151.2500 | 151.2500 | 151.2500 | -6.056% | 5 | 639 | -95.240% |
| 2025-10-13 | 161.0000 | 161.0000 | 161.0000 | 161.0000 | +3.504% | 15 | 639 | -95.528% |
| 2025-10-08 | 155.5500 | 155.5500 | 155.5500 | 155.5500 | -4.775% | 20 | 639 | -95.371% |
| 2025-10-07 | 162.9500 | 164.1000 | 161.4500 | 163.3500 | -3.827% | 49 | 619 | -95.592% |
| 2025-10-06 | 166.8000 | 170.3000 | 163.8500 | 169.8500 | -21.110% | 945 | 594 | -95.761% |
| 2025-09-18 | 215.3000 | 215.3000 | 215.3000 | 215.3000 | 0.000% | 1 | 0 | -96.656% |