AMD270115P00410000
AMD Jan 15 2027 410.00 Put
optionOPRA
EODOct 23, 2026
13.10USD-13.531%(-2.05)101Vol2,574OI
AMD270115P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.7000 | 13.7000 | 11.9000 | 13.1000 | -13.531% | 101 | 2,541 | 0.000% |
| 2026-10-22 | 11.3500 | 15.4500 | 11.3500 | 15.1500 | +90.566% | 132 | 2,542 | -13.531% |
| 2026-10-21 | 9.0000 | 9.5000 | 7.8000 | 7.9500 | -20.500% | 18 | 2,542 | +64.780% |
| 2026-10-20 | 10.5000 | 10.8000 | 9.0000 | 10.0000 | +9.890% | 10 | 2,541 | +31.000% |
| 2026-10-19 | 8.7000 | 9.1500 | 7.9500 | 9.1000 | -18.018% | 179 | 2,525 | +43.956% |
| 2026-10-16 | 8.8500 | 11.1000 | 8.3000 | 11.1000 | +54.167% | 73 | 2,545 | +18.018% |
| 2026-10-15 | 9.4300 | 10.9600 | 7.2000 | 7.2000 | +0.699% | 32 | 2,560 | +81.944% |
| 2026-10-14 | 5.2500 | 7.1500 | 5.2500 | 7.1500 | +45.918% | 126 | 2,561 | +83.217% |
| 2026-10-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 1 | 2,560 | +167.347% |
| 2026-10-12 | 4.7500 | 4.9000 | 4.5500 | 4.7000 | +9.302% | 12 | 2,566 | +178.723% |
| 2026-10-09 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | -13.131% | 8 | 2,562 | +204.651% |
| 2026-10-08 | 4.8500 | 4.9500 | 4.8000 | 4.9500 | +32.000% | 11 | 2,558 | +164.646% |
| 2026-10-07 | 3.9000 | 4.0500 | 3.7500 | 3.7500 | +1.351% | 14 | 2,559 | +249.333% |
| 2026-10-06 | 3.8900 | 3.8900 | 3.3400 | 3.7000 | +2.210% | 97 | 2,583 | +254.054% |
| 2026-10-05 | 4.2500 | 4.2500 | 3.6200 | 3.6200 | -18.100% | 8 | 2,585 | +261.878% |
| 2026-10-02 | 4.6000 | 4.7500 | 4.4200 | 4.4200 | -24.185% | 11 | 2,583 | +196.380% |
| 2026-10-01 | 5.9000 | 5.9000 | 5.4700 | 5.8300 | -10.992% | 8 | 2,586 | +124.700% |
| 2026-09-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +4.800% | 1 | 2,587 | +100.000% |
| 2026-09-29 | 6.0000 | 6.3000 | 6.0000 | 6.2500 | -10.714% | 3 | 2,586 | +109.600% |
| 2026-09-28 | 6.4400 | 7.3000 | 6.4400 | 7.0000 | +8.025% | 55 | 2,590 | +87.143% |
| 2026-09-25 | 6.4500 | 6.8800 | 6.0000 | 6.4800 | -4.425% | 45 | 2,588 | +102.160% |
| 2026-09-24 | 7.6600 | 7.6600 | 6.5000 | 6.7800 | -8.130% | 16 | 2,583 | +93.215% |
| 2026-09-23 | 7.3000 | 7.3800 | 7.1900 | 7.3800 | +5.429% | 319 | 2,526 | +77.507% |
| 2026-09-22 | 7.0500 | 7.1700 | 6.8000 | 7.0000 | -11.616% | 63 | 2,523 | +87.143% |
| 2026-09-21 | 8.5500 | 8.5500 | 7.9000 | 7.9200 | -39.542% | 65 | 2,515 | +65.404% |
| 2026-09-18 | 12.8000 | 13.4500 | 12.6700 | 13.1000 | -4.380% | 15 | 2,522 | 0.000% |
| 2026-09-17 | 15.6500 | 15.6500 | 13.2600 | 13.7000 | -25.341% | 103 | 2,521 | -4.380% |
| 2026-09-16 | 17.5000 | 18.3500 | 16.0600 | 18.3500 | -6.994% | 33 | 2,526 | -28.610% |
| 2026-09-15 | 20.5000 | 20.5000 | 18.6200 | 19.7300 | -8.233% | 27 | 2,503 | -33.604% |
| 2026-09-14 | 24.0500 | 24.7500 | 21.1000 | 21.5000 | +16.848% | 36 | 2,477 | -39.070% |
| 2026-09-11 | 18.9000 | 18.9000 | 18.0000 | 18.4000 | -12.589% | 34 | 2,481 | -28.804% |
| 2026-09-10 | 19.7300 | 21.0500 | 19.7300 | 21.0500 | +15.978% | 11 | 2,476 | -37.767% |
| 2026-09-09 | 20.6700 | 20.6700 | 17.7200 | 18.1500 | -16.513% | 119 | 2,442 | -27.824% |
| 2026-09-08 | 23.3400 | 23.3400 | 21.2000 | 21.7400 | -19.481% | 29 | 2,435 | -39.742% |
| 2026-09-04 | 28.8000 | 28.8000 | 26.2500 | 27.0000 | -10.359% | 1,527 | 2,550 | -51.481% |
| 2026-09-03 | 31.8000 | 35.2500 | 29.7500 | 30.1200 | -2.839% | 1,617 | 1,508 | -56.507% |
| 2026-09-02 | 32.0000 | 32.0000 | 31.0000 | 31.0000 | -4.173% | 6 | 1,508 | -57.742% |
| 2026-09-01 | 32.0500 | 32.8500 | 31.2000 | 32.3500 | +11.744% | 182 | 1,351 | -59.505% |
| 2026-08-31 | 30.1000 | 30.4500 | 28.9500 | 28.9500 | -2.196% | 5 | 1,351 | -54.750% |
| 2026-08-28 | 29.8500 | 29.8500 | 29.5200 | 29.6000 | -6.625% | 5 | 1,351 | -55.743% |
| 2026-08-27 | 31.3200 | 32.0500 | 31.3200 | 31.7000 | +5.316% | 5 | 1,348 | -58.675% |
| 2026-08-26 | 29.6500 | 30.6600 | 29.6500 | 30.1000 | -4.747% | 13 | 1,345 | -56.478% |
| 2026-08-25 | 33.1500 | 33.2400 | 30.9500 | 31.6000 | -17.126% | 145 | 1,281 | -58.544% |
| 2026-08-24 | 38.4500 | 39.6000 | 37.6000 | 38.1300 | +9.099% | 111 | 1,269 | -65.644% |
| 2026-08-21 | 36.6500 | 36.8000 | 34.5400 | 34.9500 | -5.795% | 73 | 1,261 | -62.518% |
| 2026-08-20 | 37.0000 | 38.0500 | 35.6500 | 37.1000 | +2.063% | 256 | 1,235 | -64.690% |
| 2026-08-19 | 36.0000 | 37.7000 | 36.0000 | 36.3500 | +8.832% | 14 | 1,229 | -63.961% |
| 2026-08-18 | 32.9000 | 35.0500 | 32.9000 | 33.4000 | +15.571% | 50 | 1,213 | -60.778% |
| 2026-08-17 | 28.7400 | 28.9000 | 27.2500 | 28.9000 | -7.074% | 34 | 1,213 | -54.671% |
| 2026-08-14 | 32.0000 | 32.9500 | 31.1000 | 31.1000 | -6.325% | 18 | 1,214 | -57.878% |
| 2026-08-13 | 32.9800 | 33.5500 | 32.9800 | 33.2000 | -6.479% | 22 | 1,208 | -60.542% |
| 2026-08-12 | 35.0000 | 35.5000 | 33.5500 | 35.5000 | -7.456% | 97 | 1,215 | -63.099% |
| 2026-08-11 | 41.1400 | 41.1700 | 38.3600 | 38.3600 | -1.185% | 1,014 | 2,026 | -65.850% |
| 2026-08-10 | 42.3700 | 42.4000 | 38.8200 | 38.8200 | -5.317% | 1,020 | 1,223 | -66.255% |
| 2026-08-07 | 42.7500 | 42.7500 | 41.0000 | 41.0000 | -3.188% | 18 | 1,220 | -68.049% |
| 2026-08-06 | 42.3500 | 42.3500 | 42.3500 | 42.3500 | -5.574% | 1 | 1,251 | -69.067% |
| 2026-08-05 | 45.3500 | 46.1300 | 44.8500 | 44.8500 | +11.429% | 44 | 1,250 | -70.792% |
| 2026-08-04 | 42.0000 | 42.0000 | 39.6600 | 40.2500 | -16.146% | 7 | 1,250 | -67.453% |
| 2026-08-03 | 48.4300 | 50.0000 | 48.0000 | 48.0000 | -1.235% | 14 | 1,248 | -72.708% |
| 2026-07-31 | 43.4300 | 48.6000 | 43.4300 | 48.6000 | -1.300% | 28 | 1,242 | -73.045% |
| 2026-07-30 | 51.4000 | 51.4000 | 48.1700 | 49.2400 | -24.594% | 30 | 1,231 | -73.396% |
| 2026-07-29 | 66.3300 | 66.3300 | 64.9000 | 65.3000 | +11.433% | 19 | 1,230 | -79.939% |
| 2026-07-28 | 61.2000 | 62.9000 | 58.4500 | 58.6000 | +16.849% | 357 | 918 | -77.645% |
| 2026-07-27 | 55.0000 | 55.0000 | 50.1500 | 50.1500 | +8.198% | 18 | 912 | -73.878% |
| 2026-07-24 | 42.3500 | 46.3500 | 42.3000 | 46.3500 | +14.870% | 13 | 911 | -71.737% |
| 2026-07-23 | 41.0000 | 41.0000 | 40.3500 | 40.3500 | -1.103% | 2 | 910 | -67.534% |
| 2026-07-22 | 41.7700 | 41.7700 | 40.6500 | 40.8000 | -3.977% | 53 | 876 | -67.892% |
| 2026-07-21 | 46.4800 | 46.4800 | 42.4900 | 42.4900 | -14.935% | 50 | 872 | -69.169% |
| 2026-07-20 | 49.4600 | 51.0500 | 48.8000 | 49.9500 | -7.841% | 42 | 857 | -73.774% |
| 2026-07-17 | 57.8500 | 58.1500 | 51.5000 | 54.2000 | -0.733% | 126 | 821 | -75.830% |
| 2026-07-16 | 49.5000 | 54.6000 | 49.5000 | 54.6000 | +15.801% | 13 | 826 | -76.007% |
| 2026-07-15 | 46.1000 | 47.1500 | 46.1000 | 47.1500 | +13.532% | 44 | 817 | -72.216% |
| 2026-07-14 | 40.7200 | 41.5900 | 39.6600 | 41.5300 | -2.282% | 51 | 827 | -68.457% |
| 2026-07-13 | 43.3000 | 43.3000 | 42.4000 | 42.5000 | +3.281% | 13 | 827 | -69.176% |
| 2026-07-10 | 43.1700 | 45.5000 | 40.9500 | 41.1500 | -8.065% | 50 | 798 | -68.165% |
| 2026-07-09 | 43.0000 | 44.9500 | 43.0000 | 44.7600 | -13.087% | 6 | 795 | -70.733% |
| 2026-07-08 | 52.9500 | 54.1300 | 51.5000 | 51.5000 | +1.179% | 72 | 731 | -74.563% |
| 2026-07-07 | 51.5000 | 53.2700 | 50.7500 | 50.9000 | +16.476% | 47 | 721 | -74.263% |
| 2026-07-06 | 43.3200 | 44.6500 | 42.4900 | 43.7000 | -16.316% | 10 | 719 | -70.023% |
| 2026-07-02 | 46.1600 | 52.3500 | 46.1600 | 52.2200 | +21.301% | 43 | 687 | -74.914% |
| 2026-07-01 | 43.1000 | 43.1000 | 41.4100 | 43.0500 | +8.438% | 35 | 682 | -69.570% |
| 2026-06-30 | 41.4000 | 41.4500 | 39.5900 | 39.7000 | -18.397% | 63 | 707 | -67.003% |
| 2026-06-29 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | -2.700% | 1 | 706 | -73.073% |
| 2026-06-26 | 49.4500 | 50.6500 | 48.9000 | 50.0000 | +3.627% | 33 | 699 | -73.800% |
| 2026-06-25 | 52.3500 | 52.5600 | 48.2500 | 48.2500 | -9.219% | 5 | 696 | -72.850% |
| 2026-06-24 | 51.3500 | 53.2500 | 51.3500 | 53.1500 | +2.507% | 8 | 700 | -75.353% |
| 2026-06-23 | 52.2000 | 52.2000 | 50.3000 | 51.8500 | +13.210% | 52 | 691 | -74.735% |
| 2026-06-22 | 45.8000 | 45.8000 | 45.8000 | 45.8000 | -7.531% | 1 | 692 | -71.397% |
| 2026-06-18 | 49.8500 | 50.2500 | 49.2000 | 49.5300 | -3.167% | 46 | 692 | -73.551% |
| 2026-06-17 | 51.1500 | 51.1500 | 51.1500 | 51.1500 | -1.918% | 1 | 693 | -74.389% |
| 2026-06-16 | 50.5500 | 52.3500 | 50.5000 | 52.1500 | +7.415% | 9 | 690 | -74.880% |
| 2026-06-15 | 47.0600 | 48.5500 | 47.0600 | 48.5500 | -12.365% | 52 | 651 | -73.018% |
| 2026-06-12 | 55.7500 | 55.7500 | 54.5000 | 55.4000 | -18.047% | 4 | 650 | -76.354% |
| 2026-06-11 | 65.5000 | 67.6000 | 63.2000 | 67.6000 | -4.344% | 7 | 651 | -80.621% |
| 2026-06-10 | 69.1500 | 70.6700 | 69.1500 | 70.6700 | +2.793% | 42 | 648 | -81.463% |
| 2026-06-09 | 59.8500 | 74.6000 | 59.3500 | 68.7500 | +12.520% | 71 | 627 | -80.945% |
| 2026-06-08 | 62.8000 | 62.8000 | 60.2500 | 61.1000 | -6.432% | 13 | 621 | -78.560% |
| 2026-06-05 | 58.3400 | 67.5000 | 58.3400 | 65.3000 | +26.919% | 17 | 618 | -79.939% |
| 2026-06-04 | 56.7100 | 56.7100 | 51.4500 | 51.4500 | +1.180% | 4 | 617 | -74.538% |
| 2026-06-03 | 51.8000 | 51.8000 | 50.1500 | 50.8500 | -4.291% | 49 | 642 | -74.238% |
| 2026-06-02 | 55.0400 | 55.0400 | 53.1300 | 53.1300 | -5.260% | 21 | 653 | -75.343% |
| 2026-06-01 | 59.2300 | 59.2300 | 56.0800 | 56.0800 | -0.391% | 21 | 634 | -76.641% |
| 2026-05-29 | 54.7300 | 56.9000 | 54.7300 | 56.3000 | +2.737% | 39 | 630 | -76.732% |
| 2026-05-28 | 57.2500 | 57.2500 | 53.7700 | 54.8000 | -7.651% | 49 | 611 | -76.095% |
| 2026-05-27 | 60.5000 | 60.5000 | 59.3400 | 59.3400 | +0.576% | 6 | 610 | -77.924% |
| 2026-05-26 | 60.5800 | 60.9500 | 59.0000 | 59.0000 | -10.266% | 48 | 607 | -77.797% |
| 2026-05-22 | 64.0000 | 65.9000 | 61.8800 | 65.7500 | -6.272% | 52 | 603 | -80.076% |
| 2026-05-21 | 72.4500 | 72.4500 | 70.1500 | 70.1500 | -2.569% | 10 | 610 | -81.326% |
| 2026-05-20 | 75.6500 | 75.6500 | 71.1700 | 72.0000 | -8.046% | 14 | 598 | -81.806% |
| 2026-05-19 | 83.0000 | 85.9000 | 78.3000 | 78.3000 | -3.536% | 6 | 599 | -83.269% |
| 2026-05-18 | 78.0700 | 81.1700 | 78.0700 | 81.1700 | +7.681% | 7 | 601 | -83.861% |
| 2026-05-15 | 76.9000 | 76.9000 | 73.0500 | 75.3800 | +5.353% | 32 | 595 | -82.621% |
| 2026-05-14 | 70.4000 | 71.5500 | 69.2000 | 71.5500 | -3.311% | 27 | 578 | -81.691% |
| 2026-05-13 | 66.6500 | 74.0000 | 66.6500 | 74.0000 | +4.564% | 9 | 587 | -82.297% |
| 2026-05-12 | 71.4400 | 76.7000 | 69.6800 | 70.7700 | +6.742% | 25 | 580 | -81.489% |
| 2026-05-11 | 66.4900 | 68.5300 | 65.7100 | 66.3000 | -2.284% | 338 | 272 | -80.241% |
| 2026-05-08 | 75.0000 | 75.0000 | 67.8500 | 67.8500 | -15.756% | 95 | 233 | -80.693% |
| 2026-05-07 | 75.9000 | 80.5400 | 75.9000 | 80.5400 | +5.974% | 27 | 233 | -83.735% |
| 2026-05-06 | 74.1500 | 81.7500 | 74.1500 | 76.0000 | -25.709% | 544 | 64 | -82.763% |
| 2026-05-05 | 102.3000 | 102.3000 | 102.3000 | 102.3000 | -4.213% | 12 | 55 | -87.195% |
| 2026-05-04 | 106.8000 | 106.8000 | 106.8000 | 106.8000 | -3.305% | 1 | 55 | -87.734% |
| 2026-04-29 | 110.4000 | 110.5500 | 110.3500 | 110.4500 | -5.201% | 29 | 55 | -88.139% |
| 2026-04-28 | 116.5100 | 116.5100 | 116.5100 | 116.5100 | -27.213% | 1 | 39 | -88.756% |
| 2026-04-15 | 160.1500 | 160.1500 | 160.0500 | 160.0700 | -6.725% | 13 | 38 | -91.816% |
| 2026-04-10 | 171.6100 | 171.6100 | 171.6100 | 171.6100 | -3.536% | 3 | 37 | -92.366% |
| 2026-04-09 | 177.3900 | 177.9000 | 177.3900 | 177.9000 | -0.642% | 6 | 39 | -92.636% |
| 2026-04-08 | 179.1000 | 179.1000 | 179.0500 | 179.0500 | -8.170% | 3 | 41 | -92.684% |
| 2026-03-26 | 195.4000 | 195.4000 | 194.9800 | 194.9800 | +1.063% | 2 | 38 | -93.281% |
| 2026-03-25 | 192.9300 | 192.9300 | 192.9300 | 192.9300 | +14.302% | 2 | 40 | -93.210% |
| 2025-11-12 | 168.7900 | 168.7900 | 168.7900 | 168.7900 | -3.697% | 1 | 39 | -92.239% |
| 2025-11-10 | 175.8700 | 175.8700 | 175.2700 | 175.2700 | -5.916% | 4 | 39 | -92.526% |
| 2025-11-07 | 186.2900 | 186.2900 | 186.2900 | 186.2900 | +3.454% | 2 | 38 | -92.968% |
| 2025-11-06 | 180.0700 | 180.0700 | 180.0700 | 180.0700 | +7.768% | 1 | 39 | -92.725% |
| 2025-11-05 | 172.1400 | 172.1400 | 167.0900 | 167.0900 | -15.739% | 4 | 39 | -92.160% |
| 2025-10-08 | 198.3000 | 198.3000 | 198.3000 | 198.3000 | -2.219% | 1 | 39 | -93.394% |
| 2025-10-07 | 197.7000 | 202.8000 | 197.1000 | 202.8000 | 0.000% | 38 | 0 | -93.540% |