AMD270115P00430000
AMD Jan 15 2027 430.00 Put
optionOPRA
EODOct 23, 2026
17.63USD-13.916%(-2.85)1,676Vol3,508OI
AMD270115P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 18.2400 | 18.6000 | 16.1000 | 17.6300 | -13.916% | 1,676 | 3,922 | 0.000% |
| 2026-10-22 | 15.3500 | 20.6500 | 15.3500 | 20.4800 | +87.890% | 436 | 3,844 | -13.916% |
| 2026-10-21 | 12.4500 | 12.7500 | 10.6500 | 10.9000 | -17.487% | 234 | 3,762 | +61.743% |
| 2026-10-20 | 12.1500 | 13.2100 | 12.1500 | 13.2100 | +5.259% | 506 | 3,759 | +33.460% |
| 2026-10-19 | 11.4500 | 12.9500 | 10.8000 | 12.5500 | -18.559% | 531 | 3,751 | +40.478% |
| 2026-10-16 | 11.3100 | 15.4100 | 11.3000 | 15.4100 | +56.765% | 49 | 3,751 | +14.406% |
| 2026-10-15 | 13.8100 | 15.2000 | 9.7000 | 9.8300 | -1.700% | 998 | 3,091 | +79.349% |
| 2026-10-14 | 7.2500 | 10.0000 | 7.0900 | 10.0000 | +43.885% | 1,421 | 1,972 | +76.300% |
| 2026-10-13 | 7.5000 | 7.5000 | 6.7800 | 6.9500 | +9.449% | 6 | 1,972 | +153.669% |
| 2026-10-12 | 6.3000 | 6.7000 | 6.2500 | 6.3500 | +5.833% | 44 | 1,959 | +177.638% |
| 2026-10-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 9 | 1,951 | +193.833% |
| 2026-10-08 | 4.8000 | 6.5600 | 4.7500 | 6.4000 | +28.514% | 17 | 1,940 | +175.469% |
| 2026-10-07 | 4.8000 | 5.0000 | 4.8000 | 4.9800 | +1.633% | 55 | 1,915 | +254.016% |
| 2026-10-06 | 4.7000 | 5.0000 | 4.4300 | 4.9000 | -2.000% | 23 | 1,915 | +259.796% |
| 2026-10-05 | 6.3000 | 6.3000 | 5.0000 | 5.0000 | -18.699% | 9 | 1,912 | +252.600% |
| 2026-10-02 | 6.5500 | 6.5500 | 5.8500 | 6.1500 | -19.079% | 34 | 1,902 | +186.667% |
| 2026-10-01 | 7.9500 | 7.9500 | 7.6000 | 7.6000 | -5.000% | 14 | 1,889 | +131.974% |
| 2026-09-30 | 9.7500 | 9.7500 | 7.9500 | 8.0000 | -2.439% | 14 | 1,893 | +120.375% |
| 2026-09-29 | 8.2500 | 8.2500 | 8.0500 | 8.2000 | -11.828% | 14 | 1,895 | +115.000% |
| 2026-09-28 | 8.8000 | 9.5000 | 8.5500 | 9.3000 | +10.320% | 352 | 2,171 | +89.570% |
| 2026-09-25 | 8.4300 | 8.6000 | 8.2800 | 8.4300 | -5.281% | 21 | 2,173 | +109.134% |
| 2026-09-24 | 10.3500 | 10.3500 | 8.7800 | 8.9000 | -9.461% | 27 | 2,172 | +98.090% |
| 2026-09-23 | 9.3800 | 10.0500 | 9.3800 | 9.8300 | +6.156% | 138 | 2,188 | +79.349% |
| 2026-09-22 | 11.1000 | 11.1000 | 9.2500 | 9.2600 | -12.227% | 30 | 2,184 | +90.389% |
| 2026-09-21 | 10.5500 | 13.0500 | 10.5500 | 10.5500 | -31.494% | 142 | 2,192 | +67.109% |
| 2026-09-18 | 17.8300 | 17.8300 | 15.4000 | 15.4000 | -14.823% | 50 | 2,185 | +14.481% |
| 2026-09-17 | 19.8500 | 19.8500 | 17.5800 | 18.0800 | -28.282% | 65 | 2,157 | -2.489% |
| 2026-09-16 | 22.9500 | 25.2100 | 21.7500 | 25.2100 | -1.983% | 39 | 2,150 | -30.067% |
| 2026-09-15 | 25.1000 | 26.1800 | 24.4500 | 25.7200 | -8.176% | 15 | 2,145 | -31.454% |
| 2026-09-14 | 30.7500 | 31.7700 | 27.7000 | 28.0100 | +11.107% | 61 | 2,116 | -37.058% |
| 2026-09-11 | 24.4500 | 25.2100 | 24.1500 | 25.2100 | -8.327% | 14 | 2,109 | -30.067% |
| 2026-09-10 | 26.5400 | 27.5000 | 25.7000 | 27.5000 | +13.169% | 19 | 2,101 | -35.891% |
| 2026-09-09 | 27.0000 | 27.1500 | 23.4000 | 24.3000 | -13.214% | 64 | 2,095 | -27.449% |
| 2026-09-08 | 31.0000 | 31.0000 | 27.8000 | 28.0000 | -20.904% | 14 | 2,097 | -37.036% |
| 2026-09-04 | 34.1000 | 35.4000 | 34.1000 | 35.4000 | -8.361% | 549 | 2,387 | -50.198% |
| 2026-09-03 | 44.3800 | 44.3800 | 38.3500 | 38.6300 | -3.353% | 87 | 2,367 | -54.362% |
| 2026-09-02 | 39.7000 | 40.0400 | 39.7000 | 39.9700 | -2.512% | 10 | 2,361 | -55.892% |
| 2026-09-01 | 42.1000 | 42.1000 | 39.8000 | 41.0000 | +9.072% | 104 | 2,272 | -57.000% |
| 2026-08-31 | 38.5600 | 38.8000 | 37.5900 | 37.5900 | -2.364% | 34 | 2,260 | -53.099% |
| 2026-08-28 | 39.6700 | 39.9500 | 38.4500 | 38.5000 | -3.145% | 28 | 2,258 | -54.208% |
| 2026-08-27 | 38.7400 | 39.7500 | 38.7400 | 39.7500 | +4.221% | 53 | 2,295 | -55.648% |
| 2026-08-26 | 37.4200 | 38.1400 | 37.4200 | 38.1400 | -3.321% | 10 | 2,304 | -53.776% |
| 2026-08-25 | 42.1500 | 42.1500 | 38.3500 | 39.4500 | -14.887% | 339 | 2,051 | -55.311% |
| 2026-08-24 | 47.0500 | 47.2000 | 45.3000 | 46.3500 | +4.746% | 98 | 2,012 | -61.963% |
| 2026-08-21 | 45.8500 | 45.8500 | 43.3500 | 44.2500 | -3.909% | 675 | 1,628 | -60.158% |
| 2026-08-20 | 44.6000 | 46.8900 | 43.9000 | 46.0500 | -0.432% | 40 | 1,641 | -61.716% |
| 2026-08-19 | 44.7000 | 46.2500 | 44.7000 | 46.2500 | +11.231% | 55 | 1,600 | -61.881% |
| 2026-08-18 | 42.2900 | 42.5600 | 41.5800 | 41.5800 | +15.180% | 53 | 1,582 | -57.600% |
| 2026-08-17 | 35.3500 | 37.1900 | 34.3000 | 36.1000 | -1.096% | 312 | 1,424 | -51.163% |
| 2026-08-14 | 41.7000 | 41.7000 | 36.5000 | 36.5000 | -12.575% | 23 | 1,420 | -51.699% |
| 2026-08-13 | 42.6200 | 42.6200 | 40.6300 | 41.7500 | -6.495% | 127 | 1,371 | -57.772% |
| 2026-08-12 | 42.1800 | 44.6500 | 41.5000 | 44.6500 | -2.935% | 45 | 1,371 | -60.515% |
| 2026-08-11 | 47.6000 | 48.0000 | 46.0000 | 46.0000 | -4.564% | 24 | 1,375 | -61.674% |
| 2026-08-10 | 49.1000 | 49.5000 | 47.3700 | 48.2000 | -3.542% | 859 | 1,498 | -63.423% |
| 2026-08-07 | 51.2500 | 51.2500 | 49.4500 | 49.9700 | +0.543% | 16 | 1,497 | -64.719% |
| 2026-08-06 | 56.8400 | 56.8400 | 49.7000 | 49.7000 | -7.259% | 11 | 1,495 | -64.527% |
| 2026-08-05 | 54.5000 | 56.0200 | 52.6500 | 53.5900 | +11.021% | 82 | 1,474 | -67.102% |
| 2026-08-04 | 47.4700 | 48.2700 | 46.7000 | 48.2700 | -15.686% | 22 | 1,463 | -63.476% |
| 2026-08-03 | 58.0000 | 58.4500 | 56.0500 | 57.2500 | -0.521% | 15 | 1,464 | -69.205% |
| 2026-07-31 | 49.4900 | 57.5500 | 49.4900 | 57.5500 | +0.017% | 23 | 1,462 | -69.366% |
| 2026-07-30 | 67.4000 | 67.4000 | 56.5500 | 57.5400 | -26.183% | 40 | 1,449 | -69.360% |
| 2026-07-29 | 69.3500 | 79.8200 | 69.3500 | 77.9500 | +11.485% | 87 | 1,437 | -77.383% |
| 2026-07-28 | 69.7100 | 74.9000 | 68.6400 | 69.9200 | +14.155% | 66 | 1,395 | -74.785% |
| 2026-07-27 | 56.4000 | 64.5000 | 56.4000 | 61.2500 | +13.594% | 37 | 1,380 | -71.216% |
| 2026-07-24 | 52.4000 | 53.9200 | 51.5800 | 53.9200 | +4.760% | 10 | 1,376 | -67.303% |
| 2026-07-23 | 51.4700 | 51.4700 | 51.4700 | 51.4700 | +5.688% | 78 | 1,426 | -65.747% |
| 2026-07-22 | 49.1000 | 49.1000 | 47.8500 | 48.7000 | -6.972% | 11 | 1,429 | -63.799% |
| 2026-07-21 | 52.3000 | 53.0500 | 52.3000 | 52.3500 | -10.863% | 25 | 1,407 | -66.323% |
| 2026-07-20 | 58.9000 | 58.9000 | 57.0000 | 58.7300 | -6.984% | 7 | 1,403 | -69.981% |
| 2026-07-17 | 64.7500 | 65.5500 | 60.7000 | 63.1400 | +0.143% | 91 | 1,384 | -72.078% |
| 2026-07-16 | 57.8000 | 63.0500 | 57.8000 | 63.0500 | +17.587% | 30 | 1,376 | -72.038% |
| 2026-07-15 | 53.6200 | 53.6200 | 53.6200 | 53.6200 | +10.557% | 2 | 1,374 | -67.120% |
| 2026-07-14 | 48.8500 | 49.0400 | 48.5000 | 48.5000 | -8.646% | 70 | 1,350 | -63.649% |
| 2026-07-13 | 50.6400 | 53.0900 | 50.4600 | 53.0900 | +7.907% | 13 | 1,353 | -66.792% |
| 2026-07-10 | 51.1000 | 52.2000 | 49.0500 | 49.2000 | -3.245% | 10 | 1,353 | -64.167% |
| 2026-07-09 | 50.8500 | 50.8500 | 50.8500 | 50.8500 | -16.502% | 3 | 1,353 | -65.329% |
| 2026-07-08 | 58.7000 | 63.5000 | 58.7000 | 60.9000 | +3.046% | 3 | 1,351 | -71.051% |
| 2026-07-07 | 62.0100 | 62.0100 | 58.9000 | 59.1000 | +14.869% | 41 | 1,336 | -70.169% |
| 2026-07-06 | 49.3800 | 51.4500 | 49.3800 | 51.4500 | -14.973% | 11 | 1,342 | -65.734% |
| 2026-07-02 | 57.9000 | 60.5100 | 57.8300 | 60.5100 | +18.531% | 204 | 1,344 | -70.864% |
| 2026-07-01 | 50.9000 | 51.0500 | 49.9000 | 51.0500 | +12.321% | 27 | 1,332 | -65.465% |
| 2026-06-30 | 48.6000 | 48.6000 | 45.4500 | 45.4500 | -15.047% | 42 | 1,302 | -61.210% |
| 2026-06-29 | 56.8500 | 56.8500 | 53.1500 | 53.5000 | -7.519% | 6 | 1,301 | -67.047% |
| 2026-06-26 | 58.4500 | 59.4600 | 57.5500 | 57.8500 | +1.992% | 45 | 1,297 | -69.525% |
| 2026-06-25 | 58.9500 | 58.9500 | 56.4300 | 56.7200 | -8.590% | 506 | 1,738 | -68.917% |
| 2026-06-24 | 58.9200 | 62.0500 | 58.6500 | 62.0500 | +3.417% | 64 | 1,738 | -71.587% |
| 2026-06-23 | 58.9000 | 61.2000 | 58.9000 | 60.0000 | +10.092% | 13 | 1,731 | -70.617% |
| 2026-06-22 | 55.0000 | 55.9000 | 54.2500 | 54.5000 | -5.135% | 130 | 1,612 | -67.651% |
| 2026-06-18 | 57.5000 | 57.9500 | 57.4000 | 57.4500 | -7.785% | 27 | 1,612 | -69.312% |
| 2026-06-17 | 60.7900 | 62.3000 | 60.7900 | 62.3000 | +3.231% | 7 | 1,616 | -71.701% |
| 2026-06-16 | 57.2400 | 61.3500 | 57.2400 | 60.3500 | +8.154% | 576 | 1,187 | -70.787% |
| 2026-06-15 | 55.0000 | 55.9500 | 55.0000 | 55.8000 | -12.057% | 5 | 1,185 | -68.405% |
| 2026-06-12 | 67.0500 | 67.0500 | 63.4500 | 63.4500 | -14.603% | 42 | 1,203 | -72.214% |
| 2026-06-11 | 76.1000 | 76.5500 | 74.3000 | 74.3000 | -7.009% | 12 | 1,194 | -76.272% |
| 2026-06-10 | 76.5500 | 81.2900 | 74.2500 | 79.9000 | +1.332% | 6 | 1,194 | -77.935% |
| 2026-06-09 | 69.8500 | 81.9500 | 68.7500 | 78.8500 | +13.047% | 93 | 1,155 | -77.641% |
| 2026-06-08 | 69.1500 | 70.9000 | 69.1500 | 69.7500 | -7.235% | 116 | 1,112 | -74.724% |
| 2026-06-05 | 74.0500 | 77.4000 | 74.0500 | 75.1900 | +23.627% | 27 | 1,109 | -76.553% |
| 2026-06-04 | 65.1200 | 65.1200 | 60.8200 | 60.8200 | +3.612% | 7 | 1,104 | -71.013% |
| 2026-06-03 | 60.2000 | 60.2000 | 58.7000 | 58.7000 | -7.849% | 7 | 1,098 | -69.966% |
| 2026-06-02 | 63.7000 | 63.7000 | 63.7000 | 63.7000 | -3.485% | 1 | 1,098 | -72.323% |
| 2026-05-29 | 63.9500 | 66.0000 | 63.9500 | 66.0000 | +3.206% | 26 | 1,095 | -73.288% |
| 2026-05-28 | 68.3500 | 68.3500 | 63.5000 | 63.9500 | -7.386% | 36 | 1,095 | -72.432% |
| 2026-05-27 | 68.5000 | 70.2500 | 68.5000 | 69.0500 | +0.803% | 30 | 1,080 | -74.468% |
| 2026-05-26 | 70.4700 | 71.5000 | 68.5000 | 68.5000 | -9.332% | 33 | 1,084 | -74.263% |
| 2026-05-22 | 71.3800 | 75.7000 | 71.3800 | 75.5500 | -5.857% | 29 | 1,078 | -76.664% |
| 2026-05-21 | 83.9000 | 85.0500 | 80.2500 | 80.2500 | -3.197% | 13 | 1,074 | -78.031% |
| 2026-05-20 | 86.1300 | 86.1300 | 82.6000 | 82.9000 | -11.668% | 12 | 1,063 | -78.733% |
| 2026-05-19 | 92.6000 | 99.1400 | 92.6000 | 93.8500 | +4.278% | 10 | 1,061 | -81.215% |
| 2026-05-18 | 90.3000 | 91.4900 | 90.0000 | 90.0000 | +1.569% | 1,008 | 275 | -80.411% |
| 2026-05-15 | 87.0400 | 88.6100 | 85.7000 | 88.6100 | +6.965% | 13 | 271 | -80.104% |
| 2026-05-14 | 80.5000 | 82.8400 | 80.4500 | 82.8400 | +1.024% | 8 | 265 | -78.718% |
| 2026-05-13 | 76.9400 | 86.0000 | 76.9400 | 82.0000 | -0.786% | 15 | 268 | -78.500% |
| 2026-05-12 | 82.1500 | 84.0000 | 79.0000 | 82.6500 | +8.593% | 13 | 273 | -78.669% |
| 2026-05-11 | 76.4900 | 77.9000 | 75.5700 | 76.1100 | -4.384% | 10 | 265 | -76.836% |
| 2026-05-08 | 83.9900 | 83.9900 | 79.6000 | 79.6000 | -9.494% | 476 | 46 | -77.852% |
| 2026-05-07 | 89.0000 | 90.0300 | 87.9500 | 87.9500 | +0.514% | 11 | 46 | -79.955% |
| 2026-05-06 | 85.7200 | 93.0000 | 84.7000 | 87.5000 | -26.901% | 37 | 21 | -79.851% |
| 2026-05-05 | 119.7000 | 119.7000 | 119.7000 | 119.7000 | -33.518% | 1 | 20 | -85.272% |
| 2026-04-14 | 180.3000 | 180.3000 | 180.0500 | 180.0500 | -13.666% | 40 | 20 | -90.208% |
| 2026-01-02 | 208.5500 | 208.5500 | 208.5500 | 208.5500 | -3.960% | 20 | 88 | -91.546% |
| 2025-12-22 | 217.1500 | 217.1500 | 217.1500 | 217.1500 | -7.674% | 1 | 108 | -91.881% |
| 2025-11-25 | 235.2000 | 235.2000 | 235.2000 | 235.2000 | +6.861% | 2 | 108 | -92.504% |
| 2025-11-20 | 220.1000 | 220.1000 | 220.1000 | 220.1000 | +15.314% | 1 | 110 | -91.990% |
| 2025-11-14 | 190.8700 | 190.8700 | 190.8700 | 190.8700 | +4.891% | 1 | 109 | -90.763% |
| 2025-11-12 | 186.9400 | 186.9400 | 181.9700 | 181.9700 | -7.606% | 2 | 109 | -90.312% |
| 2025-11-11 | 197.9500 | 197.9500 | 196.9500 | 196.9500 | +2.152% | 2 | 109 | -91.048% |
| 2025-11-10 | 193.4100 | 193.4100 | 192.8000 | 192.8000 | -2.370% | 2 | 109 | -90.856% |
| 2025-11-06 | 197.7200 | 197.7200 | 197.4800 | 197.4800 | +7.227% | 4 | 111 | -91.073% |
| 2025-11-05 | 190.7000 | 190.7000 | 184.1700 | 184.1700 | -2.068% | 24 | 107 | -90.427% |
| 2025-10-24 | 188.0600 | 188.0600 | 188.0600 | 188.0600 | -8.473% | 2 | 83 | -90.625% |
| 2025-10-22 | 205.4700 | 205.4700 | 205.4700 | 205.4700 | +2.853% | 2 | 84 | -91.420% |
| 2025-10-16 | 199.7700 | 199.7700 | 199.7700 | 199.7700 | -1.543% | 2 | 84 | -91.175% |
| 2025-10-15 | 202.9000 | 202.9000 | 202.9000 | 202.9000 | +0.247% | 1 | 85 | -91.311% |
| 2025-10-09 | 202.4000 | 202.4000 | 202.4000 | 202.4000 | -3.555% | 1 | 84 | -91.290% |
| 2025-10-08 | 212.2500 | 212.2500 | 209.8600 | 209.8600 | -5.191% | 4 | 0 | -91.599% |
| 2025-10-07 | 216.0000 | 222.6500 | 214.9500 | 221.3500 | 0.000% | 84 | 0 | -92.035% |