AMD270115P00400000
AMD Jan 15 2027 400.00 Put
optionOPRA
EODOct 23, 2026
10.95USD-10.758%(-1.32)179Vol11,319OI
AMD270115P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.6000 | 11.6000 | 10.0000 | 10.9500 | -10.758% | 179 | 11,338 | 0.000% |
| 2026-10-22 | 8.8200 | 13.3400 | 8.8200 | 12.2700 | +77.826% | 537 | 11,341 | -10.758% |
| 2026-10-21 | 7.7000 | 8.0100 | 6.5200 | 6.9000 | -15.854% | 66 | 11,310 | +58.696% |
| 2026-10-20 | 8.6500 | 9.1000 | 7.5700 | 8.2000 | +4.459% | 162 | 11,227 | +33.537% |
| 2026-10-19 | 7.5300 | 8.1000 | 6.8000 | 7.8500 | -17.801% | 180 | 11,192 | +39.490% |
| 2026-10-16 | 6.9000 | 10.0000 | 6.7700 | 9.5500 | +61.864% | 574 | 10,913 | +14.660% |
| 2026-10-15 | 8.1500 | 9.7900 | 5.9000 | 5.9000 | 0.000% | 842 | 11,451 | +85.593% |
| 2026-10-14 | 4.7000 | 6.2000 | 4.4500 | 5.9000 | +45.679% | 123 | 11,460 | +85.593% |
| 2026-10-13 | 4.4200 | 4.6200 | 3.9500 | 4.0500 | -1.220% | 2,942 | 10,054 | +170.370% |
| 2026-10-12 | 4.1200 | 4.4000 | 3.7500 | 4.1000 | +8.466% | 2,403 | 8,463 | +167.073% |
| 2026-10-09 | 4.4000 | 4.4000 | 3.6000 | 3.7800 | -3.077% | 141 | 8,498 | +189.683% |
| 2026-10-08 | 3.3500 | 4.1500 | 3.0000 | 3.9000 | +18.902% | 219 | 8,491 | +180.769% |
| 2026-10-07 | 3.9600 | 3.9600 | 3.1000 | 3.2800 | +3.470% | 138 | 8,471 | +233.841% |
| 2026-10-06 | 3.5000 | 3.5000 | 2.9000 | 3.1700 | -9.429% | 569 | 8,501 | +245.426% |
| 2026-10-05 | 4.9000 | 4.9000 | 3.0000 | 3.5000 | -9.091% | 607 | 8,296 | +212.857% |
| 2026-10-02 | 4.1000 | 4.1000 | 3.6500 | 3.8500 | -20.619% | 1,067 | 8,754 | +184.416% |
| 2026-10-01 | 5.0500 | 5.2500 | 4.7500 | 4.8500 | -3.960% | 268 | 8,792 | +125.773% |
| 2026-09-30 | 5.5000 | 5.6200 | 5.0500 | 5.0500 | -9.821% | 21 | 8,797 | +116.832% |
| 2026-09-29 | 5.6000 | 5.6200 | 5.1000 | 5.6000 | -8.197% | 50 | 8,779 | +95.536% |
| 2026-09-28 | 5.7500 | 6.2800 | 5.6000 | 6.1000 | +7.018% | 296 | 8,943 | +79.508% |
| 2026-09-25 | 5.7000 | 5.7500 | 5.4000 | 5.7000 | -1.724% | 23 | 8,943 | +92.105% |
| 2026-09-24 | 7.0500 | 7.0500 | 5.5500 | 5.8000 | -10.769% | 74 | 8,940 | +88.793% |
| 2026-09-23 | 6.3300 | 6.6500 | 6.0600 | 6.5000 | +5.863% | 2,419 | 7,982 | +68.462% |
| 2026-09-22 | 7.0000 | 7.0000 | 5.9200 | 6.1400 | -9.706% | 333 | 8,028 | +78.339% |
| 2026-09-21 | 9.0000 | 9.0000 | 6.8000 | 6.8000 | -35.667% | 558 | 8,178 | +61.029% |
| 2026-09-18 | 11.3500 | 11.5200 | 10.5000 | 10.5700 | -11.176% | 291 | 8,127 | +3.595% |
| 2026-09-17 | 13.3600 | 13.4300 | 11.1000 | 11.9000 | -26.994% | 197 | 8,157 | -7.983% |
| 2026-09-16 | 15.5200 | 16.6500 | 13.7200 | 16.3000 | -3.835% | 188 | 8,056 | -32.822% |
| 2026-09-15 | 17.2000 | 17.3300 | 15.7000 | 16.9500 | -11.349% | 376 | 7,847 | -35.398% |
| 2026-09-14 | 21.1000 | 22.0000 | 18.1500 | 19.1200 | +20.252% | 565 | 7,889 | -42.730% |
| 2026-09-11 | 18.8500 | 18.8500 | 15.6500 | 15.9000 | -12.877% | 121 | 7,904 | -31.132% |
| 2026-09-10 | 17.5800 | 18.2500 | 17.1300 | 18.2500 | +13.707% | 94 | 7,865 | -40.000% |
| 2026-09-09 | 18.6000 | 18.6000 | 15.4000 | 16.0500 | -15.615% | 282 | 7,734 | -31.776% |
| 2026-09-08 | 20.5000 | 21.3500 | 18.2000 | 19.0200 | -21.079% | 267 | 7,651 | -42.429% |
| 2026-09-04 | 24.9500 | 25.8000 | 23.0000 | 24.1000 | -9.398% | 91 | 7,686 | -54.564% |
| 2026-09-03 | 28.0500 | 31.0000 | 25.8500 | 26.6000 | -2.314% | 149 | 7,675 | -58.835% |
| 2026-09-02 | 26.9500 | 29.0000 | 26.9500 | 27.2300 | -0.982% | 96 | 7,665 | -59.787% |
| 2026-09-01 | 27.4800 | 29.6000 | 26.7500 | 27.5000 | +8.610% | 239 | 7,608 | -60.182% |
| 2026-08-31 | 27.1200 | 27.1400 | 25.3200 | 25.3200 | -7.760% | 194 | 7,567 | -56.754% |
| 2026-08-28 | 27.1500 | 28.0000 | 25.8000 | 27.4500 | -1.436% | 294 | 7,324 | -60.109% |
| 2026-08-27 | 27.3100 | 28.7000 | 27.3100 | 27.8500 | +2.730% | 76 | 7,329 | -60.682% |
| 2026-08-26 | 27.3000 | 27.4000 | 26.1000 | 27.1100 | -2.901% | 29 | 7,333 | -59.609% |
| 2026-08-25 | 29.8800 | 30.5500 | 27.3500 | 27.9200 | -16.532% | 161 | 7,342 | -60.781% |
| 2026-08-24 | 32.4500 | 34.9400 | 32.4500 | 33.4500 | +7.903% | 20 | 7,333 | -67.265% |
| 2026-08-21 | 30.5500 | 33.0700 | 28.0000 | 31.0000 | -5.660% | 256 | 7,285 | -64.677% |
| 2026-08-20 | 31.2600 | 33.8100 | 31.2600 | 32.8600 | +1.046% | 384 | 7,199 | -66.677% |
| 2026-08-19 | 33.0400 | 33.5000 | 32.2000 | 32.5200 | +9.643% | 860 | 7,031 | -66.328% |
| 2026-08-18 | 28.8000 | 31.5200 | 28.8000 | 29.6600 | +14.297% | 175 | 7,027 | -63.082% |
| 2026-08-17 | 25.6400 | 26.1700 | 23.8800 | 25.9500 | 0.000% | 7,117 | 11,245 | -57.803% |
| 2026-08-14 | 29.8700 | 29.8700 | 25.9500 | 25.9500 | -18.906% | 145 | 11,275 | -57.803% |
| 2026-08-13 | 29.5000 | 32.0000 | 29.4000 | 32.0000 | +0.692% | 578 | 10,747 | -65.781% |
| 2026-08-12 | 31.1000 | 31.7800 | 29.7200 | 31.7800 | -6.529% | 215 | 10,730 | -65.544% |
| 2026-08-11 | 36.8000 | 37.2200 | 33.3800 | 34.0000 | -5.028% | 260 | 10,750 | -67.794% |
| 2026-08-10 | 38.7500 | 38.7500 | 34.7700 | 35.8000 | -2.585% | 2,138 | 8,708 | -69.413% |
| 2026-08-07 | 37.1000 | 39.1200 | 36.7500 | 36.7500 | -0.271% | 330 | 8,460 | -70.204% |
| 2026-08-06 | 44.6000 | 44.6000 | 36.8500 | 36.8500 | -11.205% | 207 | 8,311 | -70.285% |
| 2026-08-05 | 44.0800 | 44.0800 | 40.0500 | 41.5000 | +13.699% | 882 | 7,648 | -73.614% |
| 2026-08-04 | 37.8200 | 38.4600 | 35.5000 | 36.5000 | -15.995% | 318 | 7,747 | -70.000% |
| 2026-08-03 | 50.0000 | 50.4100 | 42.4000 | 43.4500 | -4.715% | 295 | 7,712 | -74.799% |
| 2026-07-31 | 38.7000 | 45.6000 | 38.7000 | 45.6000 | +4.181% | 115 | 7,774 | -75.987% |
| 2026-07-30 | 51.4300 | 51.4300 | 43.5300 | 43.7700 | -29.968% | 109 | 7,783 | -74.983% |
| 2026-07-29 | 58.9000 | 64.1000 | 54.9500 | 62.5000 | +12.918% | 135 | 7,730 | -82.480% |
| 2026-07-28 | 53.4000 | 58.8700 | 51.6500 | 55.3500 | +19.109% | 836 | 7,722 | -80.217% |
| 2026-07-27 | 42.5000 | 51.0000 | 42.5000 | 46.4700 | +9.085% | 1,272 | 6,526 | -76.436% |
| 2026-07-24 | 38.9000 | 43.1500 | 38.1500 | 42.6000 | +5.839% | 85 | 6,513 | -74.296% |
| 2026-07-23 | 38.4800 | 42.0000 | 37.5300 | 40.2500 | +6.201% | 159 | 6,462 | -72.795% |
| 2026-07-22 | 39.2800 | 39.2800 | 36.9000 | 37.9000 | -2.821% | 246 | 6,601 | -71.108% |
| 2026-07-21 | 42.8800 | 43.1000 | 39.0000 | 39.0000 | -17.669% | 121 | 6,610 | -71.923% |
| 2026-07-20 | 46.0700 | 47.5000 | 44.4200 | 47.3700 | -3.856% | 190 | 6,602 | -76.884% |
| 2026-07-17 | 55.0000 | 58.0000 | 47.4000 | 49.2700 | +2.646% | 801 | 5,926 | -77.776% |
| 2026-07-16 | 46.0000 | 50.5500 | 46.0000 | 48.0000 | +13.341% | 518 | 6,146 | -77.188% |
| 2026-07-15 | 38.2400 | 46.0000 | 38.2400 | 42.3500 | +8.036% | 49 | 6,126 | -74.144% |
| 2026-07-14 | 37.1000 | 39.2000 | 36.3500 | 39.2000 | -6.667% | 356 | 5,917 | -72.066% |
| 2026-07-13 | 41.3200 | 42.3000 | 38.9000 | 42.0000 | +9.976% | 163 | 5,888 | -73.929% |
| 2026-07-10 | 40.8400 | 40.8400 | 38.1900 | 38.1900 | -7.306% | 6 | 5,889 | -71.328% |
| 2026-07-09 | 42.7100 | 43.4500 | 39.7500 | 41.2000 | -12.527% | 1,193 | 4,811 | -73.422% |
| 2026-07-08 | 48.0300 | 50.5000 | 47.1000 | 47.1000 | -3.976% | 17 | 4,811 | -76.752% |
| 2026-07-07 | 47.7500 | 50.1200 | 46.5400 | 49.0500 | +18.909% | 309 | 4,532 | -77.676% |
| 2026-07-06 | 40.3500 | 41.2500 | 38.8000 | 41.2500 | -12.846% | 163 | 4,635 | -73.455% |
| 2026-07-02 | 42.1600 | 48.4400 | 42.1600 | 47.3300 | +16.864% | 176 | 4,535 | -76.865% |
| 2026-07-01 | 38.0500 | 40.5000 | 38.0500 | 40.5000 | +13.988% | 71 | 4,505 | -72.963% |
| 2026-06-30 | 37.8500 | 40.0100 | 35.5000 | 35.5300 | -15.405% | 133 | 4,504 | -69.181% |
| 2026-06-29 | 43.0100 | 48.8000 | 41.9000 | 42.0000 | -6.355% | 30 | 4,509 | -73.929% |
| 2026-06-26 | 49.0500 | 49.0500 | 44.8500 | 44.8500 | -1.211% | 188 | 4,389 | -75.585% |
| 2026-06-25 | 42.3400 | 49.2000 | 42.3400 | 45.4000 | -4.421% | 27 | 4,393 | -75.881% |
| 2026-06-24 | 46.0500 | 50.5000 | 45.9000 | 47.5000 | +0.423% | 1,021 | 3,561 | -76.947% |
| 2026-06-23 | 48.5600 | 49.1000 | 46.8000 | 47.3000 | +12.646% | 173 | 3,559 | -76.850% |
| 2026-06-22 | 43.4000 | 43.7000 | 41.0600 | 41.9900 | -5.640% | 55 | 3,576 | -73.922% |
| 2026-06-18 | 45.5000 | 46.2000 | 44.5000 | 44.5000 | -9.276% | 21 | 3,564 | -75.393% |
| 2026-06-17 | 48.9800 | 50.2300 | 45.8000 | 49.0500 | -0.909% | 22 | 3,561 | -77.676% |
| 2026-06-16 | 45.5000 | 49.5000 | 44.8000 | 49.5000 | +11.236% | 434 | 3,187 | -77.879% |
| 2026-06-15 | 44.1000 | 44.5500 | 43.1900 | 44.5000 | -13.255% | 197 | 3,286 | -75.393% |
| 2026-06-12 | 53.5500 | 55.9000 | 50.1500 | 51.3000 | -8.147% | 148 | 3,189 | -78.655% |
| 2026-06-11 | 61.5000 | 63.0200 | 55.8500 | 55.8500 | -15.379% | 1,812 | 2,327 | -80.394% |
| 2026-06-10 | 60.4000 | 66.0000 | 59.2000 | 66.0000 | +7.404% | 33 | 2,330 | -83.409% |
| 2026-06-09 | 54.4000 | 69.8000 | 54.4000 | 61.4500 | +9.830% | 257 | 2,191 | -82.181% |
| 2026-06-08 | 56.0500 | 57.4700 | 55.8000 | 55.9500 | -6.766% | 42 | 2,167 | -80.429% |
| 2026-06-05 | 53.0200 | 62.4300 | 53.0200 | 60.0100 | +25.230% | 1,188 | 1,097 | -81.753% |
| 2026-06-04 | 51.1500 | 53.0900 | 47.4500 | 47.9200 | +4.061% | 62 | 1,092 | -77.149% |
| 2026-06-03 | 46.2700 | 48.5000 | 46.0500 | 46.0500 | -7.715% | 36 | 1,074 | -76.221% |
| 2026-06-02 | 52.6800 | 52.6800 | 49.9000 | 49.9000 | -3.816% | 54 | 1,083 | -78.056% |
| 2026-06-01 | 52.6500 | 55.2000 | 51.8800 | 51.8800 | -0.231% | 57 | 1,078 | -78.894% |
| 2026-05-29 | 50.1200 | 52.5500 | 50.0000 | 52.0000 | +2.201% | 86 | 1,057 | -78.942% |
| 2026-05-28 | 53.3800 | 54.0000 | 49.8000 | 50.8800 | -7.407% | 96 | 1,089 | -78.479% |
| 2026-05-27 | 53.8000 | 56.8000 | 53.8000 | 54.9500 | +0.457% | 75 | 1,062 | -80.073% |
| 2026-05-26 | 57.3000 | 57.3000 | 54.0000 | 54.7000 | -10.033% | 339 | 853 | -79.982% |
| 2026-05-22 | 57.3100 | 61.5300 | 57.3100 | 60.8000 | -6.748% | 98 | 816 | -81.990% |
| 2026-05-21 | 66.3500 | 68.0500 | 65.1500 | 65.2000 | -1.511% | 49 | 802 | -83.206% |
| 2026-05-20 | 69.1400 | 69.1400 | 65.6700 | 66.2000 | -10.842% | 153 | 803 | -83.459% |
| 2026-05-19 | 76.2000 | 81.3500 | 71.7500 | 74.2500 | +1.712% | 127 | 728 | -85.253% |
| 2026-05-18 | 68.1000 | 74.6500 | 68.1000 | 73.0000 | +5.720% | 38 | 714 | -85.000% |
| 2026-05-15 | 70.8000 | 71.5000 | 68.3700 | 69.0500 | +7.706% | 22 | 711 | -84.142% |
| 2026-05-14 | 66.5000 | 67.0000 | 64.1100 | 64.1100 | -2.346% | 103 | 708 | -82.920% |
| 2026-05-13 | 66.2700 | 69.5000 | 65.0000 | 65.6500 | -2.452% | 188 | 610 | -83.321% |
| 2026-05-12 | 63.4000 | 71.0000 | 63.4000 | 67.3000 | +6.286% | 61 | 603 | -83.730% |
| 2026-05-11 | 61.7000 | 63.8500 | 61.0400 | 63.3200 | +0.620% | 277 | 433 | -82.707% |
| 2026-05-08 | 69.4400 | 69.4400 | 62.9300 | 62.9300 | -16.417% | 193 | 381 | -82.600% |
| 2026-05-07 | 70.7500 | 75.9100 | 70.5000 | 75.2900 | +6.342% | 74 | 320 | -85.456% |
| 2026-05-06 | 68.9700 | 76.5000 | 68.3500 | 70.8000 | -25.622% | 210 | 325 | -84.534% |
| 2026-05-05 | 95.5200 | 95.6100 | 95.1600 | 95.1900 | -6.032% | 14 | 313 | -88.497% |
| 2026-05-04 | 98.0000 | 101.7500 | 98.0000 | 101.3000 | +7.196% | 114 | 225 | -89.191% |
| 2026-05-01 | 96.0000 | 96.0000 | 93.3200 | 94.5000 | -2.698% | 32 | 203 | -88.413% |
| 2026-04-30 | 100.3000 | 100.3000 | 97.0500 | 97.1200 | -6.624% | 21 | 203 | -88.725% |
| 2026-04-29 | 106.3600 | 109.0000 | 104.0100 | 104.0100 | -6.255% | 9 | 203 | -89.472% |
| 2026-04-28 | 116.0000 | 116.0000 | 110.9500 | 110.9500 | +5.426% | 3 | 196 | -90.131% |
| 2026-04-27 | 104.8900 | 106.5800 | 104.8900 | 105.2400 | +4.999% | 17 | 194 | -89.595% |
| 2026-04-24 | 105.1400 | 105.1400 | 99.1000 | 100.2300 | -17.445% | 110 | 178 | -89.075% |
| 2026-04-23 | 119.9700 | 121.4100 | 118.5500 | 121.4100 | -0.622% | 4 | 72 | -90.981% |
| 2026-04-22 | 125.2300 | 125.2300 | 122.1700 | 122.1700 | -9.201% | 7 | 71 | -91.037% |
| 2026-04-21 | 134.5500 | 134.5500 | 134.5500 | 134.5500 | -1.175% | 1 | 67 | -91.862% |
| 2026-04-17 | 136.1500 | 136.1500 | 136.1500 | 136.1500 | -11.418% | 1 | 67 | -91.957% |
| 2026-04-14 | 153.8000 | 153.8000 | 153.7000 | 153.7000 | -5.386% | 2 | 66 | -92.876% |
| 2026-04-10 | 162.4500 | 162.4500 | 162.4500 | 162.4500 | -3.904% | 3 | 65 | -93.259% |
| 2026-04-09 | 168.0500 | 169.0500 | 168.0500 | 169.0500 | -1.337% | 6 | 68 | -93.523% |
| 2026-04-08 | 172.0500 | 172.0500 | 170.1100 | 171.3400 | -15.379% | 5 | 68 | -93.609% |
| 2026-03-13 | 202.4800 | 202.4800 | 202.4800 | 202.4800 | +2.912% | 1 | 66 | -94.592% |
| 2026-03-10 | 196.7000 | 196.7500 | 196.7000 | 196.7500 | -6.059% | 2 | 66 | -94.435% |
| 2026-03-03 | 209.4400 | 209.4400 | 209.4400 | 209.4400 | +10.991% | 1 | 65 | -94.772% |
| 2026-02-24 | 188.7000 | 188.7000 | 188.7000 | 188.7000 | -8.081% | 1 | 65 | -94.197% |
| 2026-02-23 | 205.2900 | 205.2900 | 205.2900 | 205.2900 | +3.421% | 1 | 65 | -94.666% |
| 2026-02-20 | 198.5000 | 198.5000 | 198.5000 | 198.5000 | +1.795% | 1 | 65 | -94.484% |
| 2026-02-12 | 195.0000 | 195.0000 | 195.0000 | 195.0000 | +4.206% | 3 | 65 | -94.385% |
| 2026-02-09 | 187.1300 | 187.1300 | 187.1300 | 187.1300 | -3.541% | 2 | 66 | -94.148% |
| 2026-02-06 | 194.0000 | 194.0000 | 194.0000 | 194.0000 | +17.512% | 2 | 64 | -94.356% |
| 2026-01-21 | 162.1400 | 165.3700 | 161.8000 | 165.0900 | -16.240% | 12 | 64 | -93.367% |
| 2026-01-08 | 196.2500 | 197.1800 | 196.2500 | 197.1000 | -4.506% | 4 | 67 | -94.444% |
| 2025-11-25 | 206.4000 | 206.4000 | 206.4000 | 206.4000 | +25.152% | 3 | 66 | -94.695% |
| 2025-11-14 | 164.9200 | 164.9200 | 164.9200 | 164.9200 | +2.869% | 1 | 66 | -93.360% |
| 2025-11-12 | 161.2200 | 161.2200 | 156.7200 | 160.3200 | -5.954% | 3 | 66 | -93.170% |
| 2025-11-11 | 170.4700 | 170.4700 | 170.4700 | 170.4700 | +2.268% | 1 | 69 | -93.577% |
| 2025-11-10 | 167.2800 | 167.2800 | 166.6900 | 166.6900 | -2.577% | 2 | 70 | -93.431% |
| 2025-11-06 | 174.0000 | 174.0000 | 171.1000 | 171.1000 | +8.580% | 2 | 69 | -93.600% |
| 2025-10-29 | 158.7800 | 158.7800 | 157.5800 | 157.5800 | +0.517% | 4 | 67 | -93.051% |
| 2025-10-28 | 156.7700 | 156.7700 | 156.7700 | 156.7700 | -2.814% | 2 | 64 | -93.015% |
| 2025-10-27 | 160.3600 | 161.3100 | 160.3600 | 161.3100 | -0.579% | 7 | 67 | -93.212% |
| 2025-10-24 | 162.2500 | 162.2500 | 162.2500 | 162.2500 | -7.169% | 5 | 67 | -93.251% |
| 2025-10-23 | 174.7800 | 174.7800 | 174.7800 | 174.7800 | -2.494% | 1 | 65 | -93.735% |
| 2025-10-22 | 179.2500 | 179.2500 | 179.2500 | 179.2500 | +5.249% | 1 | 64 | -93.891% |
| 2025-10-20 | 170.3100 | 170.3100 | 170.3100 | 170.3100 | -9.530% | 1 | 63 | -93.571% |
| 2025-10-13 | 188.8000 | 188.8000 | 188.2500 | 188.2500 | +6.326% | 35 | 62 | -94.183% |
| 2025-10-09 | 177.0500 | 177.0500 | 177.0500 | 177.0500 | -0.085% | 30 | 72 | -93.815% |
| 2025-10-08 | 177.2000 | 177.2000 | 177.2000 | 177.2000 | -7.443% | 20 | 0 | -93.821% |
| 2025-10-07 | 188.9000 | 193.1500 | 188.0000 | 191.4500 | 0.000% | 24 | 0 | -94.280% |