AMD270115P00420000
AMD Jan 15 2027 420.00 Put
optionOPRA
EODOct 23, 2026
15.15USD-13.181%(-2.30)47Vol2,369OI
AMD270115P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.4900 | 15.4900 | 13.8500 | 15.1500 | -13.181% | 47 | 2,376 | 0.000% |
| 2026-10-22 | 13.0500 | 17.8500 | 13.0000 | 17.4500 | +92.818% | 349 | 2,228 | -13.181% |
| 2026-10-21 | 10.9000 | 10.9000 | 8.9500 | 9.0500 | -20.614% | 15 | 2,222 | +67.403% |
| 2026-10-20 | 10.4500 | 11.4000 | 10.4500 | 11.4000 | +2.242% | 4 | 2,219 | +32.895% |
| 2026-10-19 | 10.4700 | 11.4200 | 9.3000 | 11.1500 | -5.748% | 54 | 2,204 | +35.874% |
| 2026-10-16 | 10.0500 | 11.9000 | 9.4000 | 11.8300 | +39.669% | 34 | 2,182 | +28.064% |
| 2026-10-15 | 11.1500 | 13.0000 | 8.4700 | 8.4700 | -4.831% | 148 | 2,100 | +78.867% |
| 2026-10-14 | 6.1500 | 8.9000 | 6.1500 | 8.9000 | +49.329% | 622 | 1,762 | +70.225% |
| 2026-10-13 | 5.7700 | 6.0000 | 5.7700 | 5.9600 | +8.958% | 10 | 1,761 | +154.195% |
| 2026-10-12 | 5.2200 | 5.7500 | 5.2000 | 5.4700 | +9.619% | 102 | 1,770 | +176.965% |
| 2026-10-09 | 5.0500 | 5.1500 | 4.9900 | 4.9900 | -3.854% | 28 | 1,743 | +203.607% |
| 2026-10-08 | 4.2000 | 5.5500 | 4.2000 | 5.1900 | +20.698% | 21 | 1,739 | +191.908% |
| 2026-10-07 | 4.4700 | 4.4700 | 4.3000 | 4.3000 | +3.614% | 10 | 1,735 | +252.326% |
| 2026-10-06 | 4.2000 | 4.2000 | 3.8000 | 4.1500 | -7.572% | 115 | 1,724 | +265.060% |
| 2026-10-05 | 5.0500 | 5.1800 | 4.3300 | 4.4900 | -16.852% | 27 | 1,722 | +237.416% |
| 2026-10-02 | 5.5500 | 5.5500 | 4.9500 | 5.4000 | -16.923% | 27 | 1,715 | +180.556% |
| 2026-10-01 | 6.9000 | 6.9000 | 6.3200 | 6.5000 | -12.752% | 38 | 1,733 | +133.077% |
| 2026-09-30 | 7.2700 | 8.1000 | 7.2700 | 7.4500 | +0.949% | 109 | 1,829 | +103.356% |
| 2026-09-29 | 6.9900 | 7.3800 | 6.8200 | 7.3800 | -8.323% | 17 | 1,817 | +105.285% |
| 2026-09-28 | 7.7000 | 8.2500 | 7.3500 | 8.0500 | +8.199% | 41 | 1,799 | +88.199% |
| 2026-09-25 | 7.3500 | 7.4600 | 7.2200 | 7.4400 | -4.859% | 35 | 1,799 | +103.629% |
| 2026-09-24 | 8.0500 | 8.2500 | 7.6400 | 7.8200 | -8.538% | 9 | 1,800 | +93.734% |
| 2026-09-23 | 8.1500 | 8.7500 | 8.1500 | 8.5500 | +7.009% | 331 | 1,660 | +77.193% |
| 2026-09-22 | 9.5000 | 9.5000 | 7.9500 | 7.9900 | -12.198% | 112 | 1,604 | +89.612% |
| 2026-09-21 | 11.3100 | 11.3100 | 9.1000 | 9.1000 | -38.926% | 98 | 1,616 | +66.484% |
| 2026-09-18 | 14.7100 | 15.5000 | 14.5100 | 14.9000 | -4.303% | 129 | 1,507 | +1.678% |
| 2026-09-17 | 17.8500 | 17.8500 | 15.0700 | 15.5700 | -27.749% | 121 | 1,502 | -2.697% |
| 2026-09-16 | 19.1500 | 22.4000 | 18.3500 | 21.5500 | -4.009% | 146 | 1,404 | -29.698% |
| 2026-09-15 | 21.6000 | 22.9200 | 21.6000 | 22.4500 | -9.293% | 13 | 1,394 | -32.517% |
| 2026-09-14 | 28.2500 | 28.2500 | 24.7500 | 24.7500 | +16.252% | 75 | 1,334 | -38.788% |
| 2026-09-11 | 22.0000 | 22.0000 | 21.2500 | 21.2900 | -11.144% | 45 | 1,328 | -28.840% |
| 2026-09-10 | 23.1000 | 23.9600 | 22.5000 | 23.9600 | +16.424% | 10 | 1,319 | -36.770% |
| 2026-09-09 | 23.1000 | 23.1000 | 20.4900 | 20.5800 | -16.916% | 66 | 1,298 | -26.385% |
| 2026-09-08 | 26.7500 | 27.4000 | 24.0500 | 24.7700 | -18.116% | 172 | 1,240 | -38.837% |
| 2026-09-04 | 31.6700 | 31.9900 | 29.7500 | 30.2500 | -12.243% | 395 | 1,166 | -49.917% |
| 2026-09-03 | 36.9000 | 38.1000 | 33.6200 | 34.4700 | -1.739% | 130 | 1,166 | -56.049% |
| 2026-09-02 | 35.2000 | 35.6500 | 34.9800 | 35.0800 | -3.890% | 6 | 1,163 | -56.813% |
| 2026-09-01 | 36.0500 | 37.3000 | 35.3000 | 36.5000 | +7.797% | 40 | 1,160 | -58.493% |
| 2026-08-31 | 34.1900 | 34.9500 | 33.8600 | 33.8600 | -0.412% | 123 | 1,097 | -55.257% |
| 2026-08-28 | 34.5700 | 34.6000 | 33.0000 | 34.0000 | -5.687% | 44 | 1,103 | -55.441% |
| 2026-08-27 | 36.4000 | 36.4000 | 35.5000 | 36.0500 | +2.560% | 7 | 1,097 | -57.975% |
| 2026-08-26 | 34.2000 | 35.1500 | 33.6100 | 35.1500 | +0.716% | 81 | 1,049 | -56.899% |
| 2026-08-25 | 36.1200 | 37.3000 | 34.9000 | 34.9000 | -16.106% | 69 | 1,011 | -56.590% |
| 2026-08-24 | 44.5000 | 44.5500 | 41.6000 | 41.6000 | +5.718% | 14 | 1,013 | -63.582% |
| 2026-08-21 | 40.0000 | 41.3500 | 39.2500 | 39.3500 | -4.165% | 76 | 1,002 | -61.499% |
| 2026-08-20 | 39.5500 | 41.8500 | 39.4500 | 41.0600 | +0.761% | 194 | 968 | -63.103% |
| 2026-08-19 | 41.0500 | 41.8000 | 40.7500 | 40.7500 | +3.034% | 237 | 896 | -62.822% |
| 2026-08-18 | 35.8000 | 39.5500 | 35.8000 | 39.5500 | +26.439% | 5 | 895 | -61.694% |
| 2026-08-17 | 31.8900 | 32.1000 | 30.2200 | 31.2800 | -2.706% | 118 | 833 | -51.566% |
| 2026-08-14 | 36.2900 | 36.5000 | 32.1500 | 32.1500 | -14.608% | 356 | 755 | -52.877% |
| 2026-08-13 | 36.2000 | 37.6500 | 36.2000 | 37.6500 | -5.875% | 28 | 751 | -59.761% |
| 2026-08-12 | 39.5000 | 40.0000 | 37.2200 | 40.0000 | -5.794% | 40 | 765 | -62.125% |
| 2026-08-11 | 44.4700 | 45.6300 | 42.3500 | 42.4600 | -2.503% | 1,065 | 1,725 | -64.319% |
| 2026-08-10 | 44.4000 | 44.4000 | 43.1000 | 43.5500 | -4.537% | 1,017 | 786 | -65.212% |
| 2026-08-07 | 45.6000 | 47.0000 | 44.7000 | 45.6200 | +1.108% | 29 | 771 | -66.791% |
| 2026-08-06 | 50.0600 | 50.0600 | 44.7900 | 45.1200 | -8.756% | 4 | 785 | -66.423% |
| 2026-08-05 | 50.1200 | 51.3000 | 48.4100 | 49.4500 | +13.626% | 31 | 770 | -69.363% |
| 2026-08-04 | 46.0800 | 46.0800 | 42.5000 | 43.5200 | -16.962% | 30 | 774 | -65.188% |
| 2026-08-03 | 59.0500 | 59.0500 | 51.8500 | 52.4100 | -0.266% | 52 | 773 | -71.093% |
| 2026-07-31 | 51.8300 | 53.1500 | 50.6500 | 52.5500 | -0.095% | 83 | 784 | -71.170% |
| 2026-07-30 | 60.7200 | 61.0600 | 52.6000 | 52.6000 | -25.071% | 40 | 786 | -71.198% |
| 2026-07-29 | 66.2900 | 75.0400 | 65.3800 | 70.2000 | +9.346% | 156 | 766 | -78.419% |
| 2026-07-28 | 65.1500 | 68.3700 | 64.1300 | 64.2000 | +17.475% | 32 | 757 | -76.402% |
| 2026-07-27 | 60.0000 | 60.0000 | 54.4500 | 54.6500 | +10.740% | 33 | 757 | -72.278% |
| 2026-07-24 | 46.0000 | 49.3500 | 46.0000 | 49.3500 | +3.416% | 9 | 758 | -69.301% |
| 2026-07-23 | 46.8500 | 47.7200 | 46.8500 | 47.7200 | +6.996% | 2 | 759 | -68.252% |
| 2026-07-22 | 44.0200 | 44.6000 | 43.8500 | 44.6000 | -8.325% | 70 | 701 | -66.031% |
| 2026-07-21 | 50.0000 | 50.0000 | 48.3500 | 48.6500 | -10.405% | 8 | 702 | -68.859% |
| 2026-07-20 | 53.7300 | 54.3000 | 53.7300 | 54.3000 | -8.969% | 7 | 698 | -72.099% |
| 2026-07-17 | 67.2700 | 67.2700 | 56.2500 | 59.6500 | +3.559% | 76 | 681 | -74.602% |
| 2026-07-16 | 54.5000 | 57.9000 | 52.9000 | 57.6000 | +9.527% | 64 | 672 | -73.698% |
| 2026-07-15 | 49.5700 | 52.5900 | 49.5700 | 52.5900 | +17.915% | 29 | 661 | -71.192% |
| 2026-07-14 | 44.3000 | 44.6000 | 43.1000 | 44.6000 | -9.257% | 31 | 646 | -66.031% |
| 2026-07-13 | 46.6500 | 49.3000 | 46.0500 | 49.1500 | +10.449% | 38 | 635 | -69.176% |
| 2026-07-10 | 46.5000 | 47.6300 | 44.5000 | 44.5000 | -9.369% | 21 | 626 | -65.955% |
| 2026-07-09 | 48.4600 | 49.1000 | 46.2500 | 49.1000 | -12.789% | 60 | 595 | -69.145% |
| 2026-07-08 | 54.5900 | 59.0000 | 54.5900 | 56.3000 | -1.745% | 133 | 596 | -73.091% |
| 2026-07-07 | 56.8200 | 57.3000 | 56.8200 | 57.3000 | +20.886% | 8 | 595 | -73.560% |
| 2026-07-06 | 45.6500 | 47.6500 | 45.6500 | 47.4000 | -15.054% | 24 | 586 | -68.038% |
| 2026-07-02 | 50.0000 | 56.3200 | 50.0000 | 55.8000 | +18.597% | 17 | 585 | -72.849% |
| 2026-07-01 | 47.0000 | 47.0500 | 46.1000 | 47.0500 | +11.572% | 5 | 581 | -67.800% |
| 2026-06-30 | 45.6800 | 45.8100 | 42.1700 | 42.1700 | -14.860% | 16 | 593 | -64.074% |
| 2026-06-29 | 55.9700 | 56.8000 | 49.5300 | 49.5300 | -8.700% | 37 | 563 | -69.412% |
| 2026-06-26 | 53.5500 | 55.1800 | 53.4500 | 54.2500 | +4.227% | 28 | 564 | -72.074% |
| 2026-06-25 | 49.0000 | 55.1000 | 49.0000 | 52.0500 | -9.083% | 6 | 567 | -70.893% |
| 2026-06-24 | 53.8000 | 57.3000 | 53.8000 | 57.2500 | +2.232% | 35 | 566 | -73.537% |
| 2026-06-23 | 55.4500 | 56.0000 | 55.4500 | 56.0000 | +13.131% | 5 | 565 | -72.946% |
| 2026-06-22 | 50.9000 | 50.9000 | 49.5000 | 49.5000 | -7.025% | 6 | 561 | -69.394% |
| 2026-06-18 | 53.0800 | 53.3000 | 53.0800 | 53.2400 | -5.334% | 6 | 559 | -71.544% |
| 2026-06-17 | 56.2400 | 56.2400 | 56.2400 | 56.2400 | -0.548% | 1 | 559 | -73.062% |
| 2026-06-16 | 52.2700 | 56.5500 | 52.2700 | 56.5500 | +7.920% | 7 | 558 | -73.210% |
| 2026-06-15 | 53.8700 | 53.8700 | 51.5500 | 52.4000 | -11.036% | 14 | 558 | -71.088% |
| 2026-06-12 | 60.0000 | 60.0000 | 58.4400 | 58.9000 | -10.131% | 13 | 559 | -74.278% |
| 2026-06-11 | 70.6300 | 73.0700 | 65.5400 | 65.5400 | -13.944% | 23 | 565 | -76.884% |
| 2026-06-10 | 71.0500 | 76.8400 | 71.0500 | 76.1600 | +4.831% | 77 | 516 | -80.108% |
| 2026-06-09 | 64.6500 | 80.1100 | 64.6500 | 72.6500 | +12.010% | 43 | 501 | -79.147% |
| 2026-06-08 | 65.3000 | 65.3500 | 64.3400 | 64.8600 | -7.343% | 35 | 499 | -76.642% |
| 2026-06-05 | 63.1600 | 71.9500 | 63.1600 | 70.0000 | +20.690% | 23 | 497 | -78.357% |
| 2026-06-04 | 60.8700 | 60.8700 | 58.0000 | 58.0000 | +9.331% | 2 | 497 | -73.879% |
| 2026-06-03 | 55.9500 | 55.9500 | 53.0500 | 53.0500 | -7.417% | 2 | 496 | -71.442% |
| 2026-06-02 | 61.3400 | 61.3400 | 57.3000 | 57.3000 | -5.132% | 28 | 479 | -73.560% |
| 2026-06-01 | 65.2000 | 65.2000 | 60.2500 | 60.4000 | -1.548% | 41 | 499 | -74.917% |
| 2026-05-29 | 59.1000 | 61.4000 | 58.4800 | 61.3500 | +3.807% | 37 | 491 | -75.306% |
| 2026-05-28 | 62.0000 | 62.0000 | 57.9500 | 59.1000 | -7.728% | 119 | 595 | -74.365% |
| 2026-05-27 | 65.8000 | 65.8000 | 63.7500 | 64.0500 | -0.265% | 33 | 594 | -76.347% |
| 2026-05-26 | 65.3000 | 67.7500 | 64.2200 | 64.2200 | -8.388% | 33 | 576 | -76.409% |
| 2026-05-22 | 64.5100 | 70.6500 | 64.5100 | 70.1000 | -7.532% | 37 | 550 | -78.388% |
| 2026-05-21 | 77.7500 | 77.8000 | 75.8100 | 75.8100 | +0.013% | 22 | 549 | -80.016% |
| 2026-05-20 | 81.1500 | 81.1500 | 75.7700 | 75.8000 | -12.269% | 115 | 489 | -80.013% |
| 2026-05-19 | 84.0000 | 93.3300 | 84.0000 | 86.4000 | +3.597% | 46 | 485 | -82.465% |
| 2026-05-18 | 81.1000 | 87.0900 | 81.1000 | 83.4000 | +2.887% | 119 | 379 | -81.835% |
| 2026-05-15 | 82.4300 | 82.4300 | 80.0000 | 81.0600 | +8.383% | 18 | 372 | -81.310% |
| 2026-05-14 | 73.1500 | 75.7500 | 73.1500 | 74.7900 | -1.267% | 9 | 367 | -79.743% |
| 2026-05-13 | 78.9500 | 78.9500 | 75.2400 | 75.7500 | -2.572% | 11 | 367 | -80.000% |
| 2026-05-12 | 76.6500 | 82.3400 | 74.1300 | 77.7500 | +5.782% | 209 | 246 | -80.514% |
| 2026-05-11 | 71.7600 | 73.5000 | 71.0900 | 73.5000 | +0.273% | 18 | 247 | -79.388% |
| 2026-05-08 | 79.4000 | 79.4000 | 73.3000 | 73.3000 | -14.837% | 231 | 430 | -79.332% |
| 2026-05-07 | 83.0100 | 87.4000 | 81.5000 | 86.0700 | +4.899% | 16 | 426 | -82.398% |
| 2026-05-06 | 79.9000 | 86.6500 | 79.9000 | 82.0500 | -28.565% | 541 | 34 | -81.536% |
| 2026-04-24 | 115.2500 | 115.2500 | 114.8600 | 114.8600 | -16.069% | 13 | 34 | -86.810% |
| 2026-04-23 | 137.0000 | 137.0000 | 136.8500 | 136.8500 | -9.401% | 2 | 27 | -88.929% |
| 2026-04-21 | 151.0500 | 151.0500 | 151.0500 | 151.0500 | -3.482% | 3 | 23 | -89.970% |
| 2026-04-20 | 156.5000 | 156.5000 | 156.5000 | 156.5000 | +0.643% | 3 | 23 | -90.319% |
| 2026-04-16 | 155.2500 | 155.5200 | 155.2500 | 155.5000 | -21.186% | 26 | 23 | -90.257% |
| 2026-01-02 | 197.3000 | 197.3000 | 197.3000 | 197.3000 | -4.256% | 25 | 47 | -92.321% |
| 2025-12-29 | 206.0700 | 206.0700 | 206.0700 | 206.0700 | -1.501% | 5 | 72 | -92.648% |
| 2025-12-11 | 209.2100 | 209.2100 | 209.2100 | 209.2100 | +1.657% | 5 | 62 | -92.758% |
| 2025-11-28 | 205.8000 | 205.8000 | 205.8000 | 205.8000 | +5.674% | 5 | 62 | -92.638% |
| 2025-11-20 | 194.7500 | 194.7500 | 194.7500 | 194.7500 | +12.209% | 5 | 62 | -92.221% |
| 2025-11-12 | 173.5600 | 173.5600 | 173.5600 | 173.5600 | +1.172% | 5 | 53 | -91.271% |
| 2025-10-29 | 172.1100 | 172.1100 | 171.5500 | 171.5500 | -5.064% | 10 | 53 | -91.169% |
| 2025-10-24 | 182.0600 | 182.0600 | 180.7000 | 180.7000 | -7.023% | 10 | 48 | -91.616% |
| 2025-10-09 | 192.5500 | 194.3500 | 192.5500 | 194.3500 | -7.891% | 3 | 45 | -92.205% |
| 2025-10-08 | 211.0000 | 211.0000 | 211.0000 | 211.0000 | -0.354% | 1 | 0 | -92.820% |
| 2025-10-07 | 207.1500 | 213.1000 | 205.7500 | 211.7500 | 0.000% | 42 | 0 | -92.845% |