AMD270115P00380000
AMD Jan 15 2027 380.00 Put
optionOPRA
EODOct 23, 2026
8.40USD-14.023%(-1.37)38Vol5,811OI
AMD270115P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.5000 | 8.5000 | 7.4900 | 8.4000 | -14.023% | 38 | 5,801 | 0.000% |
| 2026-10-22 | 6.0800 | 9.7700 | 6.0800 | 9.7700 | +95.400% | 720 | 5,718 | -14.023% |
| 2026-10-21 | 5.5000 | 5.7500 | 4.8000 | 5.0000 | -18.699% | 123 | 5,639 | +68.000% |
| 2026-10-20 | 5.7000 | 6.1500 | 5.7000 | 6.1500 | +5.128% | 5 | 5,638 | +36.585% |
| 2026-10-19 | 5.2800 | 5.9000 | 4.9500 | 5.8500 | -19.863% | 82 | 5,626 | +43.590% |
| 2026-10-16 | 5.5000 | 7.3000 | 5.0500 | 7.3000 | +44.554% | 1,007 | 5,324 | +15.068% |
| 2026-10-15 | 6.4000 | 6.9000 | 4.8000 | 5.0500 | +13.483% | 271 | 5,329 | +66.337% |
| 2026-10-14 | 3.4000 | 4.4500 | 3.3000 | 4.4500 | +49.329% | 76 | 5,306 | +88.764% |
| 2026-10-13 | 3.2800 | 3.5500 | 2.9800 | 2.9800 | -0.667% | 15 | 5,303 | +181.879% |
| 2026-10-12 | 2.8800 | 3.1500 | 2.8500 | 3.0000 | +6.007% | 33 | 5,298 | +180.000% |
| 2026-10-09 | 2.8000 | 2.8500 | 2.8000 | 2.8300 | -8.710% | 11 | 5,293 | +196.820% |
| 2026-10-08 | 3.0000 | 3.1000 | 2.9800 | 3.1000 | +22.047% | 16 | 5,292 | +170.968% |
| 2026-10-07 | 2.7000 | 2.7000 | 2.4300 | 2.5400 | +6.276% | 12 | 5,290 | +230.709% |
| 2026-10-06 | 2.4300 | 2.5000 | 2.2900 | 2.3900 | -3.239% | 16 | 5,292 | +251.464% |
| 2026-10-05 | 2.6400 | 2.6400 | 2.3800 | 2.4700 | -20.323% | 99 | 5,266 | +240.081% |
| 2026-10-02 | 2.8700 | 3.1000 | 2.8700 | 3.1000 | -17.333% | 11 | 5,266 | +170.968% |
| 2026-10-01 | 3.7200 | 3.8300 | 3.7200 | 3.7500 | -2.597% | 5 | 5,264 | +124.000% |
| 2026-09-30 | 3.0000 | 4.1500 | 3.0000 | 3.8500 | -7.229% | 31 | 5,249 | +118.182% |
| 2026-09-29 | 3.9800 | 4.1500 | 3.9000 | 4.1500 | -8.791% | 8 | 5,246 | +102.410% |
| 2026-09-28 | 4.3500 | 4.6800 | 4.3000 | 4.5500 | +4.119% | 18 | 5,249 | +84.615% |
| 2026-09-25 | 4.0700 | 4.4500 | 4.0700 | 4.3700 | -5.000% | 26 | 5,259 | +92.220% |
| 2026-09-24 | 4.8500 | 4.8500 | 4.5600 | 4.6000 | -7.071% | 3 | 5,359 | +82.609% |
| 2026-09-23 | 4.9500 | 5.0500 | 4.6600 | 4.9500 | +4.211% | 986 | 5,821 | +69.697% |
| 2026-09-22 | 5.0000 | 5.0000 | 4.4500 | 4.7500 | -7.407% | 24 | 5,835 | +76.842% |
| 2026-09-21 | 6.0100 | 6.0500 | 5.0500 | 5.1300 | -37.209% | 126 | 5,809 | +63.743% |
| 2026-09-18 | 7.8800 | 8.4800 | 7.8800 | 8.1700 | -5.549% | 1,388 | 5,776 | +2.815% |
| 2026-09-17 | 9.5000 | 9.5000 | 8.3000 | 8.6500 | -27.554% | 94 | 5,773 | -2.890% |
| 2026-09-16 | 11.0400 | 11.9600 | 10.4000 | 11.9400 | -3.710% | 477 | 5,963 | -29.648% |
| 2026-09-15 | 11.6000 | 12.5000 | 11.6000 | 12.4000 | -9.818% | 15 | 5,961 | -32.258% |
| 2026-09-14 | 15.2500 | 16.1200 | 13.7500 | 13.7500 | +14.583% | 57 | 5,970 | -38.909% |
| 2026-09-11 | 12.3500 | 12.3500 | 11.4900 | 12.0000 | -9.774% | 38 | 5,958 | -30.000% |
| 2026-09-10 | 12.7500 | 13.3500 | 12.6500 | 13.3000 | +16.462% | 185 | 5,786 | -36.842% |
| 2026-09-09 | 13.3100 | 13.3100 | 11.4200 | 11.4200 | -19.577% | 33 | 5,774 | -26.445% |
| 2026-09-08 | 15.1500 | 15.5500 | 13.8900 | 14.2000 | -21.199% | 189 | 5,925 | -40.845% |
| 2026-09-04 | 18.0000 | 18.2500 | 17.0000 | 18.0200 | -6.487% | 1,338 | 6,224 | -53.385% |
| 2026-09-03 | 21.9200 | 21.9200 | 19.2700 | 19.2700 | -6.998% | 18 | 6,224 | -56.409% |
| 2026-09-02 | 21.3000 | 21.3000 | 20.0000 | 20.7200 | -4.516% | 34 | 6,220 | -59.459% |
| 2026-09-01 | 21.5000 | 21.9500 | 20.1000 | 21.7000 | +13.553% | 3,042 | 6,243 | -61.290% |
| 2026-08-31 | 20.0000 | 20.3000 | 19.1100 | 19.1100 | -6.780% | 185 | 6,093 | -56.044% |
| 2026-08-28 | 20.5500 | 21.2800 | 19.7500 | 20.5000 | -4.161% | 269 | 5,918 | -59.024% |
| 2026-08-27 | 21.4500 | 21.8500 | 21.1100 | 21.3900 | +2.344% | 193 | 5,874 | -60.729% |
| 2026-08-26 | 21.1500 | 21.1700 | 20.5000 | 20.9000 | -4.128% | 173 | 5,815 | -59.809% |
| 2026-08-25 | 23.3000 | 23.3000 | 21.8000 | 21.8000 | -17.891% | 22 | 5,820 | -61.468% |
| 2026-08-24 | 28.0000 | 28.0000 | 25.6500 | 26.5500 | +8.589% | 126 | 5,708 | -68.362% |
| 2026-08-21 | 24.9500 | 26.0500 | 24.4500 | 24.4500 | -8.598% | 42 | 5,682 | -65.644% |
| 2026-08-20 | 25.6500 | 26.7500 | 25.2500 | 26.7500 | +6.025% | 1,762 | 7,168 | -68.598% |
| 2026-08-19 | 24.4000 | 26.2500 | 24.4000 | 25.2300 | +6.142% | 753 | 6,550 | -66.706% |
| 2026-08-18 | 23.7500 | 24.9000 | 23.7500 | 23.7700 | +18.850% | 2,022 | 7,958 | -64.661% |
| 2026-08-17 | 20.2500 | 20.2500 | 18.8000 | 20.0000 | -3.288% | 24 | 7,951 | -58.000% |
| 2026-08-14 | 23.1500 | 23.1500 | 20.6800 | 20.6800 | -14.369% | 723 | 8,467 | -59.381% |
| 2026-08-13 | 23.5100 | 24.1500 | 23.0000 | 24.1500 | -5.294% | 47 | 8,471 | -65.217% |
| 2026-08-12 | 23.7200 | 25.5000 | 23.5000 | 25.5000 | -3.955% | 113 | 8,448 | -67.059% |
| 2026-08-11 | 27.0200 | 27.7500 | 26.5500 | 26.5500 | -3.525% | 390 | 8,166 | -68.362% |
| 2026-08-10 | 31.2500 | 31.2500 | 27.5200 | 27.5200 | -8.114% | 2,398 | 5,838 | -69.477% |
| 2026-08-07 | 31.0000 | 31.0100 | 29.8600 | 29.9500 | -3.387% | 83 | 5,841 | -71.953% |
| 2026-08-06 | 31.3300 | 31.3800 | 30.3000 | 31.0000 | -7.601% | 59 | 5,865 | -72.903% |
| 2026-08-05 | 32.9300 | 34.6000 | 32.8300 | 33.5500 | +12.735% | 48 | 5,837 | -74.963% |
| 2026-08-04 | 31.4100 | 31.4100 | 29.0000 | 29.7600 | -17.903% | 73 | 5,848 | -71.774% |
| 2026-08-03 | 38.4800 | 38.4800 | 36.1000 | 36.2500 | -1.361% | 1,038 | 6,138 | -76.828% |
| 2026-07-31 | 36.2000 | 36.7500 | 36.2000 | 36.7500 | -1.210% | 3 | 6,138 | -77.143% |
| 2026-07-30 | 39.1500 | 39.1500 | 37.1000 | 37.2000 | -27.977% | 13 | 6,138 | -77.419% |
| 2026-07-29 | 51.3200 | 54.0000 | 46.1300 | 51.6500 | +11.075% | 148 | 6,153 | -83.737% |
| 2026-07-28 | 46.3100 | 49.3000 | 44.4500 | 46.5000 | +12.373% | 130 | 6,126 | -81.935% |
| 2026-07-27 | 37.5000 | 42.7500 | 36.3000 | 41.3800 | +20.116% | 1,026 | 4,979 | -79.700% |
| 2026-07-24 | 34.4500 | 35.2000 | 32.3500 | 34.4500 | +1.773% | 40 | 4,970 | -75.617% |
| 2026-07-23 | 31.4900 | 33.8500 | 30.7000 | 33.8500 | +7.460% | 408 | 4,772 | -75.185% |
| 2026-07-22 | 32.3000 | 32.3500 | 31.2500 | 31.5000 | -5.689% | 59 | 4,783 | -73.333% |
| 2026-07-21 | 35.9600 | 36.1800 | 33.4000 | 33.4000 | -17.956% | 85 | 4,789 | -74.850% |
| 2026-07-20 | 38.3500 | 40.7100 | 38.3500 | 40.7100 | -4.437% | 12 | 4,791 | -79.366% |
| 2026-07-17 | 48.5000 | 48.8700 | 39.7000 | 42.6000 | +5.237% | 170 | 4,742 | -80.282% |
| 2026-07-16 | 42.1500 | 42.1500 | 40.4800 | 40.4800 | +11.362% | 15 | 4,743 | -79.249% |
| 2026-07-15 | 32.0000 | 37.2200 | 32.0000 | 36.3500 | +14.308% | 9 | 4,745 | -76.891% |
| 2026-07-14 | 30.9800 | 31.8000 | 30.9800 | 31.8000 | -8.225% | 22 | 4,750 | -73.585% |
| 2026-07-13 | 35.6500 | 35.6500 | 32.7000 | 34.6500 | +4.525% | 179 | 4,612 | -75.758% |
| 2026-07-10 | 33.8900 | 33.8900 | 33.1500 | 33.1500 | -5.150% | 4 | 4,610 | -74.661% |
| 2026-07-09 | 35.8500 | 36.3400 | 34.2500 | 34.9500 | -13.275% | 1,103 | 3,709 | -75.966% |
| 2026-07-08 | 41.3000 | 41.3000 | 40.2500 | 40.3000 | -0.617% | 73 | 3,701 | -79.156% |
| 2026-07-07 | 41.5000 | 42.1300 | 39.3000 | 40.5500 | +17.912% | 87 | 3,675 | -79.285% |
| 2026-07-06 | 33.7000 | 34.4200 | 33.3900 | 34.3900 | -14.665% | 70 | 3,646 | -75.574% |
| 2026-07-02 | 38.2500 | 40.3500 | 38.2500 | 40.3000 | +21.021% | 5 | 3,645 | -79.156% |
| 2026-07-01 | 33.3600 | 33.3600 | 32.7500 | 33.3000 | +9.792% | 6 | 3,644 | -74.775% |
| 2026-06-30 | 32.8500 | 32.8500 | 30.3300 | 30.3300 | -14.298% | 56 | 3,659 | -72.305% |
| 2026-06-29 | 40.0500 | 40.0500 | 35.3900 | 35.3900 | -8.078% | 123 | 3,572 | -76.264% |
| 2026-06-26 | 40.4000 | 40.4000 | 37.9000 | 38.5000 | +1.316% | 21 | 3,576 | -78.182% |
| 2026-06-25 | 35.6700 | 39.3500 | 35.6700 | 38.0000 | -8.323% | 16 | 3,582 | -77.895% |
| 2026-06-24 | 39.2000 | 41.4500 | 39.2000 | 41.4500 | +6.692% | 3 | 3,584 | -79.735% |
| 2026-06-23 | 41.0000 | 41.0100 | 38.8500 | 38.8500 | +9.808% | 20 | 3,582 | -78.378% |
| 2026-06-22 | 36.5000 | 36.5000 | 35.3800 | 35.3800 | -7.090% | 6 | 3,578 | -76.258% |
| 2026-06-18 | 38.7100 | 38.7100 | 38.0800 | 38.0800 | -4.056% | 2 | 3,577 | -77.941% |
| 2026-06-17 | 41.6000 | 41.6000 | 38.5000 | 39.6900 | -4.591% | 64 | 3,549 | -78.836% |
| 2026-06-16 | 39.2000 | 41.6000 | 39.2000 | 41.6000 | +9.763% | 27 | 3,538 | -79.808% |
| 2026-06-15 | 38.0100 | 38.0100 | 36.7400 | 37.9000 | -13.470% | 105 | 3,535 | -77.836% |
| 2026-06-12 | 42.5000 | 43.8000 | 42.5000 | 43.8000 | -7.886% | 8 | 3,534 | -80.822% |
| 2026-06-11 | 51.7500 | 53.1500 | 47.3500 | 47.5500 | -16.637% | 16 | 3,526 | -82.334% |
| 2026-06-10 | 54.0500 | 57.0700 | 54.0500 | 57.0400 | +8.235% | 208 | 3,325 | -85.273% |
| 2026-06-09 | 47.0000 | 56.0500 | 46.4300 | 52.7000 | +10.251% | 85 | 3,357 | -84.061% |
| 2026-06-08 | 49.8700 | 49.8700 | 47.7200 | 47.8000 | -6.495% | 1,002 | 4,196 | -82.427% |
| 2026-06-05 | 47.4600 | 53.1000 | 47.4600 | 51.1200 | +25.787% | 1,083 | 3,181 | -83.568% |
| 2026-06-04 | 43.7500 | 45.2000 | 40.6400 | 40.6400 | +3.410% | 7 | 3,180 | -79.331% |
| 2026-06-03 | 40.9500 | 40.9500 | 39.3000 | 39.3000 | -9.759% | 144 | 3,062 | -78.626% |
| 2026-06-02 | 45.3000 | 45.3000 | 43.5500 | 43.5500 | -0.910% | 7 | 3,059 | -80.712% |
| 2026-06-01 | 46.5000 | 46.7300 | 43.7900 | 43.9500 | -1.236% | 98 | 3,009 | -80.887% |
| 2026-05-29 | 43.8000 | 44.5500 | 43.3500 | 44.5000 | +3.633% | 62 | 2,985 | -81.124% |
| 2026-05-28 | 45.7000 | 45.7000 | 42.3000 | 42.9400 | -9.122% | 18 | 2,974 | -80.438% |
| 2026-05-27 | 48.0600 | 48.0600 | 47.0000 | 47.2500 | +0.746% | 29 | 2,972 | -82.222% |
| 2026-05-26 | 48.0000 | 48.1500 | 46.9000 | 46.9000 | -10.084% | 29 | 2,962 | -82.090% |
| 2026-05-22 | 51.2500 | 52.1600 | 50.5500 | 52.1600 | -6.824% | 55 | 2,932 | -83.896% |
| 2026-05-21 | 57.6000 | 57.9500 | 55.5600 | 55.9800 | -1.944% | 539 | 2,639 | -84.995% |
| 2026-05-20 | 60.0000 | 60.0000 | 56.4500 | 57.0900 | -9.625% | 242 | 2,653 | -85.286% |
| 2026-05-19 | 69.4800 | 69.6500 | 61.2700 | 63.1700 | +1.121% | 36 | 2,630 | -86.703% |
| 2026-05-18 | 61.9000 | 65.2300 | 61.8300 | 62.4700 | +5.792% | 2,643 | 212 | -86.554% |
| 2026-05-15 | 60.1600 | 60.1600 | 58.6500 | 59.0500 | +5.730% | 51 | 194 | -85.775% |
| 2026-05-14 | 55.9500 | 55.9500 | 55.8500 | 55.8500 | -0.640% | 2 | 192 | -84.960% |
| 2026-05-13 | 58.9000 | 59.3500 | 55.9500 | 56.2100 | -0.337% | 63 | 169 | -85.056% |
| 2026-05-12 | 55.6300 | 59.5500 | 55.1500 | 56.4000 | +4.444% | 12 | 167 | -85.106% |
| 2026-05-11 | 54.2200 | 54.2200 | 52.2000 | 54.0000 | -3.226% | 15 | 159 | -84.444% |
| 2026-05-08 | 58.7500 | 58.7500 | 55.7000 | 55.8000 | -13.246% | 63 | 141 | -84.946% |
| 2026-05-07 | 61.5500 | 64.4200 | 60.5900 | 64.3200 | +5.443% | 60 | 128 | -86.940% |
| 2026-05-06 | 60.2500 | 64.5500 | 58.3000 | 61.0000 | -25.061% | 73 | 107 | -86.230% |
| 2026-05-05 | 82.5100 | 82.5100 | 81.4000 | 81.4000 | -9.556% | 49 | 82 | -89.681% |
| 2026-05-04 | 87.2600 | 90.0000 | 87.2600 | 90.0000 | +8.761% | 2 | 82 | -90.667% |
| 2026-05-01 | 82.2500 | 82.7500 | 82.2500 | 82.7500 | -1.605% | 11 | 72 | -89.849% |
| 2026-04-30 | 86.9200 | 86.9200 | 84.1000 | 84.1000 | -7.684% | 4 | 72 | -90.012% |
| 2026-04-29 | 92.5900 | 92.5900 | 91.1000 | 91.1000 | -5.547% | 3 | 72 | -90.779% |
| 2026-04-28 | 96.4500 | 96.4500 | 96.4500 | 96.4500 | -14.834% | 1 | 71 | -91.291% |
| 2026-04-22 | 113.3500 | 113.3500 | 113.2500 | 113.2500 | -10.083% | 2 | 71 | -92.583% |
| 2026-04-16 | 126.0000 | 126.0000 | 125.9000 | 125.9500 | -7.492% | 20 | 70 | -93.331% |
| 2026-04-14 | 136.3500 | 136.3500 | 136.1500 | 136.1500 | -11.740% | 50 | 61 | -93.830% |
| 2026-04-08 | 154.3500 | 154.3500 | 154.2600 | 154.2600 | -5.882% | 3 | 36 | -94.555% |
| 2026-04-07 | 163.9000 | 163.9000 | 163.9000 | 163.9000 | -5.696% | 3 | 36 | -94.875% |
| 2026-03-26 | 173.8000 | 173.8000 | 173.8000 | 173.8000 | +6.462% | 1 | 36 | -95.167% |
| 2026-03-25 | 163.3000 | 163.3000 | 163.1000 | 163.2500 | +6.664% | 26 | 36 | -94.855% |
| 2026-01-15 | 153.0500 | 153.0500 | 153.0500 | 153.0500 | +6.078% | 15 | 16 | -94.512% |
| 2025-10-27 | 144.2500 | 144.2800 | 144.2500 | 144.2800 | -16.432% | 2 | 12 | -94.178% |
| 2025-10-10 | 162.1100 | 172.6500 | 162.1100 | 172.6500 | +8.886% | 2 | 12 | -95.135% |
| 2025-10-08 | 164.0000 | 164.0000 | 158.5600 | 158.5600 | -9.135% | 2 | 0 | -94.702% |
| 2025-10-07 | 169.3500 | 174.5000 | 169.3500 | 174.5000 | 0.000% | 12 | 0 | -95.186% |