AMD270115P00450000
AMD Jan 15 2027 450.00 Put
optionOPRA
EODOct 23, 2026
23.38USD-8.672%(-2.22)316Vol6,686OI
AMD270115P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.6600 | 24.5000 | 21.4000 | 23.3800 | -8.672% | 316 | 6,442 | 0.000% |
| 2026-10-22 | 20.5900 | 26.9300 | 19.6500 | 25.6000 | +74.150% | 312 | 6,438 | -8.672% |
| 2026-10-21 | 16.1500 | 16.6500 | 14.5000 | 14.7000 | -18.333% | 366 | 6,312 | +59.048% |
| 2026-10-20 | 20.0000 | 20.0000 | 16.3000 | 18.0000 | +0.279% | 175 | 6,262 | +29.889% |
| 2026-10-19 | 15.8500 | 17.9500 | 14.6500 | 17.9500 | -11.139% | 237 | 6,214 | +30.251% |
| 2026-10-16 | 15.4900 | 20.7000 | 14.8000 | 20.2000 | +51.880% | 408 | 6,050 | +15.743% |
| 2026-10-15 | 17.2000 | 20.9500 | 12.7000 | 13.3000 | +3.502% | 606 | 6,089 | +75.789% |
| 2026-10-14 | 10.3000 | 13.6500 | 9.6500 | 12.8500 | +37.140% | 167 | 6,096 | +81.946% |
| 2026-10-13 | 10.3000 | 10.3000 | 8.7500 | 9.3700 | +7.208% | 1,516 | 4,690 | +149.520% |
| 2026-10-12 | 9.0000 | 9.3000 | 8.6500 | 8.7400 | +6.977% | 161 | 4,681 | +167.506% |
| 2026-10-09 | 7.5400 | 8.1700 | 7.5400 | 8.1700 | -3.882% | 147 | 4,667 | +186.169% |
| 2026-10-08 | 6.7500 | 8.7500 | 6.2500 | 8.5000 | +31.783% | 473 | 4,727 | +175.059% |
| 2026-10-07 | 6.9000 | 7.0500 | 5.9500 | 6.4500 | +4.369% | 117 | 4,694 | +262.481% |
| 2026-10-06 | 6.1500 | 6.5000 | 5.6000 | 6.1800 | -12.340% | 203 | 4,676 | +278.317% |
| 2026-10-05 | 8.2700 | 8.2700 | 6.3500 | 7.0500 | -12.963% | 129 | 4,716 | +231.631% |
| 2026-10-02 | 8.4500 | 8.4500 | 7.6500 | 8.1000 | -18.593% | 1,208 | 3,743 | +188.642% |
| 2026-10-01 | 10.2500 | 11.0900 | 9.7000 | 9.9500 | -6.221% | 40 | 3,716 | +134.975% |
| 2026-09-30 | 11.5500 | 11.7500 | 10.6000 | 10.6100 | -6.848% | 162 | 3,700 | +120.358% |
| 2026-09-29 | 11.4000 | 11.4000 | 10.6200 | 11.3900 | -8.145% | 72 | 3,678 | +105.268% |
| 2026-09-28 | 11.2400 | 12.9000 | 11.2400 | 12.4000 | +11.712% | 242 | 3,652 | +88.548% |
| 2026-09-25 | 10.6200 | 11.2100 | 10.6200 | 11.1000 | -3.646% | 55 | 3,655 | +110.631% |
| 2026-09-24 | 12.0700 | 12.6000 | 11.4500 | 11.5200 | -10.350% | 89 | 3,646 | +102.951% |
| 2026-09-23 | 12.1500 | 13.0500 | 11.9000 | 12.8500 | +6.639% | 52 | 3,617 | +81.946% |
| 2026-09-22 | 13.7500 | 13.7500 | 12.0000 | 12.0500 | -14.418% | 161 | 3,562 | +94.025% |
| 2026-09-21 | 17.0000 | 17.0000 | 13.8700 | 14.0800 | -30.640% | 374 | 3,442 | +66.051% |
| 2026-09-18 | 23.4800 | 23.4800 | 20.3000 | 20.3000 | -15.240% | 1,222 | 4,041 | +15.172% |
| 2026-09-17 | 26.0000 | 27.0000 | 22.8500 | 23.9500 | -26.826% | 136 | 4,038 | -2.380% |
| 2026-09-16 | 29.5000 | 32.7300 | 27.5000 | 32.7300 | -0.517% | 72 | 4,018 | -28.567% |
| 2026-09-15 | 33.0000 | 33.3000 | 31.0000 | 32.9000 | -8.611% | 62 | 4,008 | -28.936% |
| 2026-09-14 | 40.0000 | 41.7500 | 34.9000 | 36.0000 | +16.505% | 648 | 3,504 | -35.056% |
| 2026-09-11 | 32.0000 | 32.2700 | 30.5000 | 30.9000 | -11.714% | 88 | 3,466 | -24.337% |
| 2026-09-10 | 33.9600 | 35.0000 | 33.2000 | 35.0000 | +11.821% | 29 | 3,462 | -33.200% |
| 2026-09-09 | 34.5500 | 34.5500 | 29.7000 | 31.3000 | -12.862% | 214 | 3,409 | -25.304% |
| 2026-09-08 | 39.4500 | 39.5700 | 34.8000 | 35.9200 | -17.766% | 138 | 3,372 | -34.911% |
| 2026-09-04 | 47.6500 | 47.6500 | 43.4000 | 43.6800 | -9.565% | 1,693 | 3,567 | -46.474% |
| 2026-09-03 | 54.9000 | 54.9000 | 48.0000 | 48.3000 | -2.817% | 2,098 | 1,841 | -51.594% |
| 2026-09-02 | 51.3000 | 51.3000 | 48.9500 | 49.7000 | +0.506% | 17 | 1,833 | -52.958% |
| 2026-09-01 | 50.8500 | 52.4000 | 48.8500 | 49.4500 | +5.821% | 109 | 1,802 | -52.720% |
| 2026-08-31 | 47.4200 | 48.3800 | 46.7300 | 46.7300 | -2.605% | 117 | 1,801 | -49.968% |
| 2026-08-28 | 48.8000 | 50.0000 | 46.2000 | 47.9800 | -0.042% | 37 | 1,803 | -51.271% |
| 2026-08-27 | 48.6000 | 50.0000 | 47.5500 | 48.0000 | 0.000% | 49 | 1,788 | -51.292% |
| 2026-08-26 | 47.0000 | 48.0000 | 46.2500 | 48.0000 | +0.104% | 11 | 1,789 | -51.292% |
| 2026-08-25 | 51.2100 | 51.2100 | 47.9500 | 47.9500 | -16.463% | 13 | 1,794 | -51.241% |
| 2026-08-24 | 54.4400 | 59.2500 | 54.4400 | 57.4000 | +8.507% | 19 | 1,789 | -59.268% |
| 2026-08-21 | 51.3500 | 54.9000 | 51.3500 | 52.9000 | -6.866% | 43 | 1,766 | -55.803% |
| 2026-08-20 | 55.0400 | 56.8000 | 54.0000 | 56.8000 | +2.805% | 39 | 1,770 | -58.838% |
| 2026-08-19 | 55.2500 | 56.1000 | 54.4500 | 55.2500 | +9.493% | 234 | 1,631 | -57.683% |
| 2026-08-18 | 51.0000 | 52.7000 | 50.4600 | 50.4600 | +14.682% | 39 | 1,600 | -53.666% |
| 2026-08-17 | 43.9000 | 44.1000 | 41.5000 | 44.0000 | -1.676% | 105 | 1,617 | -46.864% |
| 2026-08-14 | 49.0000 | 49.0000 | 44.7500 | 44.7500 | -11.386% | 76 | 1,578 | -47.754% |
| 2026-08-13 | 49.5000 | 50.6000 | 48.7000 | 50.5000 | -5.871% | 48 | 1,596 | -53.703% |
| 2026-08-12 | 51.0000 | 53.6500 | 50.2500 | 53.6500 | -4.008% | 221 | 1,691 | -56.421% |
| 2026-08-11 | 60.0100 | 60.0100 | 55.8900 | 55.8900 | -2.546% | 89 | 1,671 | -58.168% |
| 2026-08-10 | 57.5000 | 58.9000 | 57.2000 | 57.3500 | -4.813% | 25 | 1,661 | -59.233% |
| 2026-08-07 | 60.4200 | 61.2600 | 58.5800 | 60.2500 | +1.946% | 34 | 1,653 | -61.195% |
| 2026-08-06 | 64.9500 | 64.9500 | 58.9300 | 59.1000 | -7.483% | 234 | 1,513 | -60.440% |
| 2026-08-05 | 67.2500 | 67.2500 | 61.0000 | 63.8800 | +12.070% | 143 | 1,515 | -63.400% |
| 2026-08-04 | 58.4400 | 58.9000 | 55.1000 | 57.0000 | -14.632% | 516 | 1,192 | -58.982% |
| 2026-08-03 | 76.7100 | 76.7100 | 65.7000 | 66.7700 | -2.312% | 35 | 1,187 | -64.984% |
| 2026-07-31 | 58.9600 | 68.3500 | 58.9600 | 68.3500 | +0.663% | 13 | 1,190 | -65.794% |
| 2026-07-30 | 70.4100 | 70.4100 | 66.0000 | 67.9000 | -22.267% | 25 | 1,189 | -65.567% |
| 2026-07-29 | 80.9000 | 91.5500 | 80.9000 | 87.3500 | +9.065% | 38 | 1,173 | -73.234% |
| 2026-07-28 | 81.9500 | 84.5200 | 79.9000 | 80.0900 | +17.091% | 20 | 1,164 | -70.808% |
| 2026-07-27 | 71.1700 | 73.8800 | 68.4000 | 68.4000 | +11.129% | 169 | 1,133 | -65.819% |
| 2026-07-24 | 58.2000 | 61.5500 | 57.7000 | 61.5500 | +2.396% | 43 | 1,159 | -62.015% |
| 2026-07-23 | 56.2000 | 61.9000 | 55.2000 | 60.1100 | +7.995% | 111 | 1,086 | -61.105% |
| 2026-07-22 | 59.4500 | 59.4500 | 55.2500 | 55.6600 | -5.340% | 43 | 1,061 | -57.995% |
| 2026-07-21 | 63.1000 | 63.1000 | 57.9800 | 58.8000 | -16.737% | 33 | 1,070 | -60.238% |
| 2026-07-20 | 66.7100 | 70.6200 | 65.8600 | 70.6200 | -3.590% | 21 | 1,062 | -66.893% |
| 2026-07-17 | 83.3500 | 84.7500 | 71.2000 | 73.2500 | +1.736% | 48 | 1,058 | -68.082% |
| 2026-07-16 | 68.5000 | 73.5000 | 67.6000 | 72.0000 | +13.457% | 27 | 1,049 | -67.528% |
| 2026-07-15 | 58.2500 | 68.0000 | 58.2500 | 63.4600 | +9.207% | 213 | 847 | -63.158% |
| 2026-07-14 | 53.0000 | 58.1100 | 53.0000 | 58.1100 | -5.127% | 20 | 839 | -59.766% |
| 2026-07-13 | 61.4000 | 61.7300 | 59.4000 | 61.2500 | +10.162% | 8 | 840 | -61.829% |
| 2026-07-10 | 60.5500 | 60.5500 | 55.6000 | 55.6000 | -5.763% | 75 | 836 | -57.950% |
| 2026-07-09 | 63.3700 | 63.3700 | 58.9200 | 59.0000 | -15.315% | 15 | 839 | -60.373% |
| 2026-07-08 | 70.0500 | 73.7300 | 69.6700 | 69.6700 | +0.971% | 27 | 817 | -66.442% |
| 2026-07-07 | 70.6500 | 74.3000 | 68.0000 | 69.0000 | +14.106% | 50 | 784 | -66.116% |
| 2026-07-06 | 58.1000 | 60.6500 | 57.1500 | 60.4700 | -14.166% | 319 | 837 | -61.336% |
| 2026-07-02 | 62.4500 | 70.4500 | 62.4500 | 70.4500 | +18.703% | 139 | 711 | -66.813% |
| 2026-07-01 | 58.2500 | 59.3500 | 56.5500 | 59.3500 | +12.469% | 29 | 696 | -60.607% |
| 2026-06-30 | 58.1600 | 58.9500 | 52.7700 | 52.7700 | -12.849% | 51 | 679 | -55.695% |
| 2026-06-29 | 70.5000 | 70.5000 | 60.5500 | 60.5500 | -7.895% | 40 | 655 | -61.387% |
| 2026-06-26 | 72.3000 | 72.3000 | 65.7400 | 65.7400 | +0.983% | 253 | 771 | -64.436% |
| 2026-06-25 | 68.3000 | 68.3000 | 65.1000 | 65.1000 | -8.900% | 24 | 765 | -64.086% |
| 2026-06-24 | 70.5000 | 71.4600 | 68.7500 | 71.4600 | +3.028% | 8 | 760 | -67.282% |
| 2026-06-23 | 68.2900 | 70.2500 | 67.9500 | 69.3600 | +13.148% | 6 | 757 | -66.292% |
| 2026-06-22 | 60.3500 | 64.6000 | 59.7500 | 61.3000 | -7.528% | 55 | 721 | -61.860% |
| 2026-06-18 | 66.3500 | 67.2000 | 66.0500 | 66.2900 | -7.390% | 13 | 717 | -64.731% |
| 2026-06-17 | 71.2800 | 71.9000 | 66.9200 | 71.5800 | +2.683% | 40 | 704 | -67.337% |
| 2026-06-16 | 66.7000 | 69.8000 | 65.6500 | 69.7100 | +8.481% | 34 | 724 | -66.461% |
| 2026-06-15 | 64.9500 | 64.9500 | 62.9700 | 64.2600 | -13.338% | 52 | 700 | -63.617% |
| 2026-06-12 | 77.0100 | 77.1900 | 72.4300 | 74.1500 | -6.905% | 237 | 589 | -68.469% |
| 2026-06-11 | 83.7500 | 88.2000 | 79.5300 | 79.6500 | -11.283% | 27 | 592 | -70.647% |
| 2026-06-10 | 90.5900 | 90.5900 | 89.7800 | 89.7800 | -0.598% | 3 | 589 | -73.959% |
| 2026-06-09 | 80.1000 | 97.6000 | 79.1000 | 90.3200 | +11.575% | 161 | 515 | -74.114% |
| 2026-06-08 | 81.0600 | 81.0600 | 79.0500 | 80.9500 | -5.828% | 98 | 537 | -71.118% |
| 2026-06-05 | 76.3000 | 88.8800 | 76.3000 | 85.9600 | +20.477% | 109 | 531 | -72.801% |
| 2026-06-04 | 73.9000 | 75.0000 | 71.3500 | 71.3500 | +6.493% | 14 | 531 | -67.232% |
| 2026-06-03 | 69.1500 | 70.4000 | 67.0000 | 67.0000 | -8.657% | 42 | 535 | -65.104% |
| 2026-06-02 | 73.3500 | 73.3500 | 73.3500 | 73.3500 | -1.676% | 1 | 534 | -68.125% |
| 2026-06-01 | 76.4300 | 80.0000 | 74.4000 | 74.6000 | -0.600% | 73 | 546 | -68.660% |
| 2026-05-29 | 72.7000 | 75.6000 | 72.2500 | 75.0500 | +3.660% | 102 | 507 | -68.847% |
| 2026-05-28 | 77.6000 | 77.6000 | 71.9600 | 72.4000 | -8.063% | 87 | 490 | -67.707% |
| 2026-05-27 | 75.7700 | 80.6400 | 75.7700 | 78.7500 | +1.091% | 127 | 418 | -70.311% |
| 2026-05-26 | 79.4000 | 81.9500 | 77.7000 | 77.9000 | -10.614% | 71 | 400 | -69.987% |
| 2026-05-22 | 83.0000 | 87.1500 | 82.8200 | 87.1500 | -5.375% | 81 | 357 | -73.173% |
| 2026-05-21 | 94.2000 | 95.7500 | 92.1000 | 92.1000 | -2.021% | 33 | 347 | -74.615% |
| 2026-05-20 | 98.3000 | 98.3000 | 93.5000 | 94.0000 | -11.737% | 23 | 337 | -75.128% |
| 2026-05-19 | 100.3100 | 111.5500 | 99.1600 | 106.5000 | +1.197% | 69 | 337 | -78.047% |
| 2026-05-18 | 97.4000 | 105.2400 | 97.4000 | 105.2400 | +7.443% | 30 | 351 | -77.784% |
| 2026-05-15 | 97.1000 | 97.9500 | 96.6500 | 97.9500 | +6.816% | 5 | 349 | -76.131% |
| 2026-05-14 | 91.4500 | 91.7000 | 91.4500 | 91.7000 | -2.187% | 5 | 352 | -74.504% |
| 2026-05-13 | 93.7500 | 93.7500 | 91.7900 | 93.7500 | +1.902% | 9 | 354 | -75.061% |
| 2026-05-12 | 93.9700 | 96.7000 | 88.1500 | 92.0000 | +3.615% | 113 | 322 | -74.587% |
| 2026-05-11 | 86.9000 | 91.0200 | 86.9000 | 88.7900 | -1.014% | 145 | 275 | -73.668% |
| 2026-05-08 | 96.9200 | 96.9200 | 89.5000 | 89.7000 | -14.661% | 70 | 227 | -73.935% |
| 2026-05-07 | 101.9000 | 105.1100 | 101.9000 | 105.1100 | +4.608% | 6 | 225 | -77.757% |
| 2026-05-06 | 96.3100 | 106.7400 | 96.3100 | 100.4800 | -24.309% | 41 | 211 | -76.732% |
| 2026-05-05 | 132.7500 | 132.7500 | 132.7500 | 132.7500 | -2.174% | 1 | 211 | -82.388% |
| 2026-05-04 | 129.2200 | 137.6500 | 129.2200 | 135.7000 | -9.382% | 409 | 20 | -82.771% |
| 2026-04-28 | 149.7500 | 149.7500 | 149.7500 | 149.7500 | +4.538% | 5 | 20 | -84.387% |
| 2026-04-27 | 143.2500 | 143.2500 | 143.2500 | 143.2500 | +0.937% | 5 | 15 | -83.679% |
| 2026-04-24 | 141.9200 | 141.9200 | 141.9200 | 141.9200 | -27.610% | 10 | 11 | -83.526% |
| 2026-04-15 | 196.1000 | 196.1000 | 196.0500 | 196.0500 | -15.280% | 2 | 1 | -88.074% |
| 2025-12-11 | 236.4600 | 236.4600 | 231.4100 | 231.4100 | +1.696% | 15 | 273 | -89.897% |
| 2025-12-09 | 227.5500 | 227.5500 | 227.5500 | 227.5500 | -2.402% | 5 | 281 | -89.725% |
| 2025-12-01 | 233.1500 | 233.1500 | 233.1500 | 233.1500 | -1.040% | 20 | 276 | -89.972% |
| 2025-11-24 | 235.6000 | 235.6000 | 235.6000 | 235.6000 | -3.766% | 25 | 296 | -90.076% |
| 2025-11-20 | 244.8200 | 244.8200 | 244.8200 | 244.8200 | +22.233% | 4 | 321 | -90.450% |
| 2025-11-12 | 199.6800 | 200.2900 | 199.6800 | 200.2900 | -5.367% | 5 | 323 | -88.327% |
| 2025-11-10 | 211.6500 | 211.6500 | 211.6500 | 211.6500 | -1.805% | 15 | 318 | -88.953% |
| 2025-11-06 | 215.7700 | 215.7700 | 215.5400 | 215.5400 | +6.888% | 2 | 330 | -89.153% |
| 2025-11-05 | 202.5900 | 202.5900 | 201.6500 | 201.6500 | -1.730% | 2 | 332 | -88.406% |
| 2025-11-04 | 205.2000 | 205.2000 | 205.2000 | 205.2000 | +0.811% | 1 | 334 | -88.606% |
| 2025-11-03 | 206.1500 | 206.1500 | 203.5500 | 203.5500 | -0.440% | 30 | 304 | -88.514% |
| 2025-10-31 | 205.2000 | 205.2000 | 204.4500 | 204.4500 | +1.985% | 30 | 304 | -88.564% |
| 2025-10-29 | 201.7200 | 201.7200 | 200.4700 | 200.4700 | +0.516% | 2 | 287 | -88.337% |
| 2025-10-28 | 199.4400 | 199.4400 | 199.4400 | 199.4400 | -2.641% | 1 | 285 | -88.277% |
| 2025-10-27 | 204.8500 | 204.8500 | 204.8500 | 204.8500 | -0.520% | 1 | 283 | -88.587% |
| 2025-10-24 | 205.9200 | 205.9200 | 205.9200 | 205.9200 | -8.067% | 2 | 283 | -88.646% |
| 2025-10-22 | 224.8200 | 225.1200 | 223.9900 | 223.9900 | +3.517% | 4 | 283 | -89.562% |
| 2025-10-21 | 216.3800 | 216.3800 | 216.3800 | 216.3800 | -2.179% | 1 | 280 | -89.195% |
| 2025-10-09 | 220.0500 | 221.6500 | 220.0500 | 221.2000 | -0.740% | 14 | 279 | -89.430% |
| 2025-10-08 | 233.6000 | 233.6000 | 222.4000 | 222.8500 | -6.777% | 16 | 0 | -89.509% |
| 2025-10-07 | 235.2000 | 241.6000 | 234.0500 | 239.0500 | 0.000% | 289 | 0 | -90.220% |