AMD270115P00440000
AMD Jan 15 2027 440.00 Put
optionOPRA
EODOct 23, 2026
19.80USD-9.754%(-2.14)164Vol3,943OI
AMD270115P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.5000 | 20.5000 | 18.6000 | 19.8000 | -9.754% | 164 | 3,870 | 0.000% |
| 2026-10-22 | 17.9700 | 23.6500 | 17.3200 | 21.9400 | +74.960% | 757 | 3,472 | -9.754% |
| 2026-10-21 | 14.4500 | 14.8500 | 12.3500 | 12.5400 | -18.039% | 40 | 3,500 | +57.895% |
| 2026-10-20 | 14.3000 | 15.3000 | 14.1000 | 15.3000 | -0.649% | 10 | 3,496 | +29.412% |
| 2026-10-19 | 13.5000 | 15.4000 | 12.5500 | 15.4000 | -14.681% | 60 | 3,489 | +28.571% |
| 2026-10-16 | 13.3000 | 18.0500 | 12.3000 | 18.0500 | +58.333% | 45 | 3,493 | +9.695% |
| 2026-10-15 | 12.7000 | 17.5600 | 11.4000 | 11.4000 | +4.587% | 76 | 3,493 | +73.684% |
| 2026-10-14 | 8.4300 | 11.2000 | 8.4300 | 10.9000 | +36.250% | 46 | 3,490 | +81.651% |
| 2026-10-13 | 9.0000 | 9.0000 | 7.6700 | 8.0000 | +7.095% | 31 | 3,489 | +147.500% |
| 2026-10-12 | 7.3700 | 7.9900 | 7.3500 | 7.4700 | +6.410% | 58 | 3,456 | +165.060% |
| 2026-10-09 | 6.9000 | 7.0500 | 6.9000 | 7.0200 | -3.172% | 14 | 3,444 | +182.051% |
| 2026-10-08 | 5.6100 | 7.2500 | 5.4300 | 7.2500 | +27.866% | 164 | 3,442 | +173.103% |
| 2026-10-07 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +1.250% | 7 | 3,435 | +249.206% |
| 2026-10-06 | 6.0000 | 6.0000 | 5.1200 | 5.6000 | -9.532% | 122 | 3,389 | +253.571% |
| 2026-10-05 | 7.3700 | 7.3700 | 5.5000 | 6.1900 | -10.290% | 43 | 3,366 | +219.871% |
| 2026-10-02 | 7.2500 | 7.2500 | 6.7500 | 6.9000 | -25.000% | 89 | 3,327 | +186.957% |
| 2026-10-01 | 9.3800 | 9.3800 | 9.2000 | 9.2000 | +1.099% | 21 | 3,307 | +115.217% |
| 2026-09-30 | 9.1000 | 9.7400 | 9.1000 | 9.1000 | -9.990% | 12 | 3,298 | +117.582% |
| 2026-09-29 | 9.4300 | 10.1100 | 9.3000 | 10.1100 | -4.623% | 3 | 3,298 | +95.846% |
| 2026-09-28 | 10.1600 | 11.5500 | 10.0000 | 10.6000 | +7.943% | 72 | 3,261 | +86.792% |
| 2026-09-25 | 9.6000 | 9.8200 | 9.6000 | 9.8200 | -1.207% | 6 | 3,262 | +101.629% |
| 2026-09-24 | 10.8000 | 10.8000 | 9.5000 | 9.9400 | -11.566% | 28 | 3,259 | +99.195% |
| 2026-09-23 | 10.8000 | 11.5000 | 10.5500 | 11.2400 | +2.555% | 516 | 2,933 | +76.157% |
| 2026-09-22 | 12.6600 | 12.6600 | 10.6300 | 10.9600 | -11.183% | 58 | 2,939 | +80.657% |
| 2026-09-21 | 14.0000 | 14.9100 | 12.1000 | 12.3400 | -38.145% | 499 | 2,837 | +60.454% |
| 2026-09-18 | 20.2400 | 20.4600 | 19.0700 | 19.9500 | -4.133% | 27 | 2,832 | -0.752% |
| 2026-09-17 | 22.4100 | 23.5000 | 20.0000 | 20.8100 | -23.912% | 64 | 2,849 | -4.853% |
| 2026-09-16 | 26.9700 | 28.6500 | 24.7000 | 27.3500 | -7.131% | 1,576 | 3,133 | -27.605% |
| 2026-09-15 | 28.4400 | 29.5500 | 28.0500 | 29.4500 | -8.255% | 55 | 3,100 | -32.767% |
| 2026-09-14 | 34.7800 | 35.8200 | 31.3300 | 32.1000 | +16.940% | 142 | 2,987 | -38.318% |
| 2026-09-11 | 27.8000 | 27.8000 | 26.7000 | 27.4500 | -10.732% | 42 | 3,000 | -27.869% |
| 2026-09-10 | 29.0500 | 30.7500 | 28.7500 | 30.7500 | +11.818% | 74 | 2,942 | -35.610% |
| 2026-09-09 | 29.1200 | 29.1500 | 26.5000 | 27.5000 | -13.112% | 36 | 2,940 | -28.000% |
| 2026-09-08 | 34.0000 | 34.8000 | 30.9600 | 31.6500 | -20.217% | 90 | 2,932 | -37.441% |
| 2026-09-04 | 40.0000 | 40.0000 | 38.2200 | 39.6700 | -7.830% | 22 | 2,936 | -50.088% |
| 2026-09-03 | 45.2500 | 48.0000 | 43.0400 | 43.0400 | -3.498% | 1,663 | 1,433 | -53.996% |
| 2026-09-02 | 44.0000 | 44.8500 | 43.7300 | 44.6000 | -0.823% | 303 | 1,181 | -55.605% |
| 2026-09-01 | 45.4000 | 47.0500 | 44.4200 | 44.9700 | +6.362% | 290 | 1,115 | -55.971% |
| 2026-08-31 | 43.0500 | 43.0500 | 42.0500 | 42.2800 | -2.805% | 33 | 1,117 | -53.169% |
| 2026-08-28 | 41.9000 | 44.0000 | 41.9000 | 43.5000 | -1.561% | 8 | 1,115 | -54.483% |
| 2026-08-27 | 44.2000 | 44.7000 | 44.1400 | 44.1900 | +3.248% | 33 | 1,088 | -55.193% |
| 2026-08-26 | 41.0800 | 42.8000 | 41.0800 | 42.8000 | -1.947% | 25 | 1,089 | -53.738% |
| 2026-08-25 | 45.5700 | 46.4500 | 43.6500 | 43.6500 | -14.912% | 73 | 1,087 | -54.639% |
| 2026-08-24 | 54.2500 | 54.5000 | 51.3000 | 51.3000 | +5.992% | 8 | 1,092 | -61.404% |
| 2026-08-21 | 50.8000 | 50.8000 | 48.3000 | 48.4000 | -3.873% | 353 | 876 | -59.091% |
| 2026-08-20 | 51.0000 | 51.4000 | 50.3500 | 50.3500 | +1.717% | 29 | 866 | -60.675% |
| 2026-08-19 | 50.5000 | 51.0000 | 49.5000 | 49.5000 | +2.911% | 38 | 866 | -60.000% |
| 2026-08-18 | 46.5000 | 48.1000 | 46.5000 | 48.1000 | +23.650% | 23 | 857 | -58.836% |
| 2026-08-17 | 39.8600 | 39.8600 | 37.4200 | 38.9000 | -4.540% | 86 | 857 | -49.100% |
| 2026-08-14 | 43.0000 | 44.6000 | 40.7000 | 40.7500 | -14.838% | 120 | 800 | -51.411% |
| 2026-08-13 | 45.1500 | 47.9000 | 44.9000 | 47.8500 | -2.546% | 29 | 803 | -58.621% |
| 2026-08-12 | 48.0100 | 49.1000 | 45.5500 | 49.1000 | -3.346% | 19 | 802 | -59.674% |
| 2026-08-11 | 52.0000 | 53.1500 | 50.8000 | 50.8000 | -6.187% | 16 | 802 | -61.024% |
| 2026-08-10 | 54.7200 | 54.7200 | 52.9800 | 54.1500 | -1.042% | 406 | 513 | -63.435% |
| 2026-08-07 | 54.8500 | 55.6700 | 54.3500 | 54.7200 | +0.348% | 72 | 524 | -63.816% |
| 2026-08-06 | 55.4000 | 56.7000 | 54.5300 | 54.5300 | -6.064% | 30 | 523 | -63.690% |
| 2026-08-05 | 58.2200 | 61.0000 | 57.9500 | 58.0500 | +13.224% | 26 | 533 | -65.891% |
| 2026-08-04 | 54.2500 | 54.2500 | 51.2000 | 51.2700 | -17.240% | 13 | 536 | -61.381% |
| 2026-08-03 | 63.3600 | 63.3600 | 61.9500 | 61.9500 | -0.642% | 21 | 551 | -68.039% |
| 2026-07-31 | 54.5200 | 62.3500 | 54.5200 | 62.3500 | -0.590% | 13 | 548 | -68.244% |
| 2026-07-30 | 66.1500 | 66.1500 | 62.0000 | 62.7200 | -25.307% | 27 | 557 | -68.431% |
| 2026-07-29 | 76.8300 | 86.3800 | 76.1000 | 83.9700 | +15.901% | 71 | 542 | -76.420% |
| 2026-07-28 | 76.3700 | 80.2500 | 72.4500 | 72.4500 | +8.134% | 44 | 511 | -72.671% |
| 2026-07-27 | 60.4200 | 67.8500 | 60.4200 | 67.0000 | +15.418% | 32 | 534 | -70.448% |
| 2026-07-24 | 57.6500 | 58.0500 | 53.8500 | 58.0500 | +3.846% | 42 | 517 | -65.891% |
| 2026-07-23 | 54.9500 | 57.0500 | 51.2200 | 55.9000 | +8.019% | 97 | 458 | -64.580% |
| 2026-07-22 | 51.8700 | 52.2500 | 51.4000 | 51.7500 | -5.892% | 12 | 456 | -61.739% |
| 2026-07-21 | 57.0500 | 57.0500 | 54.9900 | 54.9900 | -11.734% | 20 | 439 | -63.993% |
| 2026-07-20 | 63.4000 | 63.4000 | 61.4500 | 62.3000 | -9.841% | 31 | 411 | -68.218% |
| 2026-07-17 | 76.4200 | 76.4200 | 64.6500 | 69.1000 | +4.270% | 58 | 379 | -71.346% |
| 2026-07-16 | 66.2700 | 66.2700 | 66.2700 | 66.2700 | +14.160% | 8 | 371 | -70.122% |
| 2026-07-15 | 60.9200 | 60.9200 | 58.0500 | 58.0500 | +11.207% | 17 | 370 | -65.891% |
| 2026-07-14 | 52.0500 | 52.6500 | 50.7000 | 52.2000 | -7.692% | 33 | 350 | -62.069% |
| 2026-07-13 | 57.5100 | 57.5100 | 54.4000 | 56.5500 | +7.041% | 74 | 317 | -64.987% |
| 2026-07-10 | 55.6500 | 55.6500 | 52.7800 | 52.8300 | -4.172% | 13 | 313 | -62.521% |
| 2026-07-09 | 59.2000 | 59.2000 | 55.0400 | 55.1300 | -14.988% | 6 | 308 | -64.085% |
| 2026-07-08 | 68.1200 | 68.5000 | 64.7500 | 64.8500 | -3.640% | 15 | 304 | -69.468% |
| 2026-07-07 | 65.5500 | 67.3000 | 65.5500 | 67.3000 | +19.538% | 11 | 304 | -70.579% |
| 2026-07-06 | 53.4200 | 56.3000 | 53.4200 | 56.3000 | -12.983% | 6 | 310 | -64.831% |
| 2026-07-02 | 63.4000 | 64.7000 | 63.4000 | 64.7000 | +17.316% | 69 | 253 | -69.397% |
| 2026-07-01 | 54.5000 | 55.1500 | 53.0000 | 55.1500 | +11.843% | 5 | 251 | -64.098% |
| 2026-06-30 | 54.1200 | 54.1200 | 49.3100 | 49.3100 | -13.491% | 31 | 236 | -59.846% |
| 2026-06-29 | 64.6000 | 64.6000 | 57.0000 | 57.0000 | -8.654% | 6 | 238 | -65.263% |
| 2026-06-26 | 62.0500 | 64.2500 | 61.9000 | 62.4000 | +0.144% | 22 | 221 | -68.269% |
| 2026-06-25 | 63.0000 | 63.0000 | 60.6000 | 62.3100 | -1.781% | 5 | 218 | -68.223% |
| 2026-06-23 | 68.3200 | 68.3200 | 63.2500 | 63.4400 | +8.910% | 4 | 217 | -68.789% |
| 2026-06-22 | 56.2000 | 59.1000 | 56.2000 | 58.2500 | -6.048% | 11 | 214 | -66.009% |
| 2026-06-18 | 62.4500 | 62.9000 | 61.4600 | 62.0000 | -7.394% | 23 | 198 | -68.065% |
| 2026-06-17 | 64.7000 | 66.9500 | 64.6400 | 66.9500 | +5.733% | 5 | 201 | -70.426% |
| 2026-06-16 | 60.3500 | 63.3200 | 60.3500 | 63.3200 | +5.569% | 2 | 201 | -68.730% |
| 2026-06-15 | 59.4100 | 60.4000 | 58.8000 | 59.9800 | -13.072% | 50 | 214 | -66.989% |
| 2026-06-12 | 69.9400 | 70.4000 | 68.1500 | 69.0000 | -8.633% | 37 | 189 | -71.304% |
| 2026-06-11 | 78.4400 | 83.2000 | 75.5200 | 75.5200 | -10.574% | 7 | 188 | -73.782% |
| 2026-06-09 | 74.8500 | 88.9300 | 74.2000 | 84.4500 | +11.412% | 68 | 156 | -76.554% |
| 2026-06-08 | 74.7000 | 75.8000 | 74.7000 | 75.8000 | -6.501% | 3 | 157 | -73.879% |
| 2026-06-05 | 74.3500 | 83.0000 | 74.3500 | 81.0700 | +23.020% | 24 | 159 | -75.577% |
| 2026-06-04 | 65.9000 | 65.9000 | 65.9000 | 65.9000 | +3.649% | 1 | 158 | -69.954% |
| 2026-06-03 | 65.1600 | 65.1600 | 63.5800 | 63.5800 | -7.115% | 43 | 144 | -68.858% |
| 2026-06-02 | 70.6500 | 71.2000 | 68.4500 | 68.4500 | -1.511% | 10 | 145 | -71.074% |
| 2026-06-01 | 71.1000 | 71.1000 | 69.5000 | 69.5000 | -0.856% | 7 | 144 | -71.511% |
| 2026-05-29 | 67.3900 | 70.7000 | 67.3900 | 70.1000 | +2.861% | 131 | 137 | -71.755% |
| 2026-05-28 | 72.2400 | 72.2400 | 67.8500 | 68.1500 | -7.593% | 9 | 136 | -70.946% |
| 2026-05-27 | 74.0500 | 75.2000 | 73.7500 | 73.7500 | +0.518% | 16 | 123 | -73.153% |
| 2026-05-26 | 75.4700 | 75.8000 | 73.3700 | 73.3700 | -9.754% | 68 | 143 | -73.013% |
| 2026-05-22 | 80.4000 | 81.3000 | 80.0300 | 81.3000 | -5.903% | 8 | 143 | -75.646% |
| 2026-05-21 | 88.7500 | 88.7500 | 86.1500 | 86.4000 | -1.818% | 24 | 121 | -77.083% |
| 2026-05-20 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | -7.320% | 1 | 120 | -77.500% |
| 2026-05-19 | 94.9500 | 94.9500 | 94.9500 | 94.9500 | -0.680% | 1 | 120 | -79.147% |
| 2026-05-18 | 89.4000 | 95.6000 | 89.3700 | 95.6000 | +3.184% | 13 | 131 | -79.289% |
| 2026-05-15 | 91.2000 | 92.6500 | 91.1300 | 92.6500 | +7.795% | 7 | 131 | -78.629% |
| 2026-05-14 | 86.0000 | 86.0000 | 85.7000 | 85.9500 | -1.490% | 11 | 123 | -76.963% |
| 2026-05-13 | 86.0500 | 87.4500 | 85.7500 | 87.2500 | -0.942% | 5 | 122 | -77.307% |
| 2026-05-12 | 83.9000 | 91.9500 | 83.9000 | 88.0800 | +8.180% | 7 | 123 | -77.520% |
| 2026-05-11 | 81.8300 | 83.1000 | 81.4200 | 81.4200 | -2.898% | 42 | 301 | -75.682% |
| 2026-05-08 | 89.2900 | 90.0000 | 83.7600 | 83.8500 | -15.720% | 365 | 28 | -76.386% |
| 2026-05-07 | 99.4900 | 99.4900 | 99.4900 | 99.4900 | +6.066% | 1 | 28 | -80.099% |
| 2026-05-06 | 92.8500 | 93.8000 | 92.8500 | 93.8000 | -27.668% | 15 | 16 | -78.891% |
| 2026-04-24 | 129.4500 | 129.7100 | 129.4500 | 129.6800 | -21.809% | 21 | 16 | -84.732% |
| 2026-04-21 | 166.8900 | 166.8900 | 165.8500 | 165.8500 | -5.687% | 6 | 4 | -88.062% |
| 2026-04-16 | 176.1000 | 176.1000 | 175.8500 | 175.8500 | -21.002% | 8 | 4 | -88.740% |
| 2025-12-01 | 222.6500 | 222.6500 | 222.6000 | 222.6000 | +12.823% | 40 | 125 | -91.105% |
| 2025-11-04 | 195.6500 | 197.3000 | 195.6500 | 197.3000 | -5.548% | 40 | 165 | -89.965% |
| 2025-10-16 | 208.8900 | 208.8900 | 208.8900 | 208.8900 | -1.583% | 2 | 128 | -90.521% |
| 2025-10-09 | 209.5000 | 212.5500 | 209.5000 | 212.2500 | -3.175% | 10 | 128 | -90.671% |
| 2025-10-08 | 227.3000 | 227.3000 | 219.2100 | 219.2100 | -5.083% | 5 | 0 | -90.968% |
| 2025-10-07 | 226.8000 | 232.2500 | 224.4000 | 230.9500 | 0.000% | 114 | 0 | -91.427% |