AMD270115P00460000
AMD Jan 15 2027 460.00 Put
optionOPRA
EODOct 23, 2026
26.39USD-9.623%(-2.81)177Vol2,644OI
AMD270115P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.0000 | 28.0000 | 24.5500 | 26.3900 | -9.623% | 177 | 2,538 | 0.000% |
| 2026-10-22 | 23.9500 | 30.6000 | 23.6000 | 29.2000 | +71.261% | 190 | 2,545 | -9.623% |
| 2026-10-21 | 17.6000 | 17.6000 | 16.7200 | 17.0500 | -15.301% | 36 | 2,525 | +54.780% |
| 2026-10-20 | 22.1000 | 22.1000 | 18.7500 | 20.1300 | +2.079% | 69 | 2,527 | +31.098% |
| 2026-10-19 | 17.5500 | 19.8000 | 16.5700 | 19.7200 | -14.261% | 47 | 2,519 | +33.824% |
| 2026-10-16 | 17.6700 | 23.5000 | 17.3000 | 23.0000 | +53.333% | 194 | 2,495 | +14.739% |
| 2026-10-15 | 19.0000 | 23.9000 | 15.0000 | 15.0000 | +2.740% | 184 | 2,441 | +75.933% |
| 2026-10-14 | 11.6300 | 15.4000 | 11.3000 | 14.6000 | +47.475% | 266 | 2,440 | +80.753% |
| 2026-10-13 | 11.9000 | 13.3500 | 9.9000 | 9.9000 | +0.202% | 97 | 2,394 | +166.566% |
| 2026-10-12 | 9.9000 | 11.0500 | 9.8500 | 9.8800 | +7.978% | 234 | 2,266 | +167.105% |
| 2026-10-09 | 8.7400 | 9.6000 | 8.7400 | 9.1500 | -6.154% | 285 | 2,307 | +188.415% |
| 2026-10-08 | 7.5000 | 10.0300 | 7.3500 | 9.7500 | +32.653% | 420 | 2,415 | +170.667% |
| 2026-10-07 | 7.1000 | 7.7800 | 7.1000 | 7.3500 | +0.685% | 40 | 2,383 | +259.048% |
| 2026-10-06 | 7.4500 | 7.8500 | 6.7500 | 7.3000 | -6.410% | 625 | 2,634 | +261.507% |
| 2026-10-05 | 9.4700 | 9.6000 | 7.4000 | 7.8000 | -17.021% | 156 | 2,647 | +238.333% |
| 2026-10-02 | 9.8200 | 9.8200 | 8.9500 | 9.4000 | -17.616% | 171 | 2,587 | +180.745% |
| 2026-10-01 | 12.2500 | 12.4000 | 11.3900 | 11.4100 | -11.275% | 546 | 2,790 | +131.288% |
| 2026-09-29 | 13.0500 | 13.0500 | 11.8500 | 12.8600 | -7.482% | 22 | 2,797 | +105.210% |
| 2026-09-28 | 14.0400 | 14.9000 | 13.0000 | 13.9000 | +11.022% | 20 | 2,787 | +89.856% |
| 2026-09-25 | 12.2600 | 12.8200 | 11.9800 | 12.5200 | -3.171% | 19 | 2,792 | +110.783% |
| 2026-09-24 | 15.8800 | 15.8800 | 12.9000 | 12.9300 | -11.861% | 115 | 2,748 | +104.099% |
| 2026-09-23 | 13.7500 | 15.0000 | 13.7500 | 14.6700 | +7.080% | 337 | 2,550 | +79.891% |
| 2026-09-22 | 15.2000 | 15.4000 | 13.7000 | 13.7000 | -12.739% | 339 | 2,599 | +92.628% |
| 2026-09-21 | 19.6800 | 19.6800 | 15.7000 | 15.7000 | -35.787% | 339 | 2,715 | +68.089% |
| 2026-09-18 | 25.4700 | 26.3000 | 24.3500 | 24.4500 | -8.427% | 234 | 2,596 | +7.935% |
| 2026-09-17 | 28.8800 | 28.8800 | 25.8500 | 26.7000 | -23.714% | 203 | 2,662 | -1.161% |
| 2026-09-16 | 34.0300 | 35.2500 | 30.8300 | 35.0000 | -5.149% | 1,090 | 3,403 | -24.600% |
| 2026-09-15 | 37.9100 | 37.9100 | 34.6900 | 36.9000 | -8.209% | 456 | 3,334 | -28.482% |
| 2026-09-14 | 44.5100 | 46.0000 | 39.4900 | 40.2000 | +15.683% | 649 | 3,322 | -34.353% |
| 2026-09-11 | 35.6000 | 35.7500 | 34.5000 | 34.7500 | -12.469% | 9 | 3,321 | -24.058% |
| 2026-09-10 | 37.6500 | 39.7000 | 36.9000 | 39.7000 | +13.364% | 1,518 | 3,773 | -33.526% |
| 2026-09-09 | 38.0000 | 38.0000 | 33.6500 | 35.0200 | -11.899% | 91 | 3,780 | -24.643% |
| 2026-09-08 | 42.0000 | 44.3100 | 39.0000 | 39.7500 | -20.181% | 239 | 3,704 | -33.610% |
| 2026-09-04 | 49.7500 | 49.8000 | 47.5500 | 49.8000 | -8.203% | 224 | 3,632 | -47.008% |
| 2026-09-03 | 59.5800 | 59.5800 | 53.2500 | 54.2500 | -1.987% | 2,623 | 1,441 | -51.355% |
| 2026-09-02 | 54.6500 | 55.3500 | 54.6500 | 55.3500 | +0.272% | 3 | 1,441 | -52.322% |
| 2026-09-01 | 55.8000 | 56.5500 | 55.2000 | 55.2000 | +7.918% | 111 | 1,381 | -52.192% |
| 2026-08-31 | 52.6500 | 53.5000 | 51.1500 | 51.1500 | -3.290% | 425 | 1,097 | -48.407% |
| 2026-08-28 | 52.1000 | 54.2700 | 52.1000 | 52.8900 | -2.327% | 27 | 1,099 | -50.104% |
| 2026-08-27 | 53.4000 | 54.1500 | 53.4000 | 54.1500 | +4.135% | 3 | 1,098 | -51.265% |
| 2026-08-26 | 50.1300 | 52.0000 | 50.1300 | 52.0000 | -3.704% | 2 | 1,100 | -49.250% |
| 2026-08-25 | 56.0500 | 56.0500 | 52.4000 | 54.0000 | -13.848% | 41 | 1,090 | -51.130% |
| 2026-08-24 | 64.1600 | 64.8000 | 62.2600 | 62.6800 | +7.329% | 11 | 1,091 | -57.897% |
| 2026-08-21 | 60.0500 | 60.7000 | 58.3000 | 58.4000 | -2.276% | 33 | 1,065 | -54.812% |
| 2026-08-20 | 59.0500 | 62.6500 | 59.0500 | 59.7600 | -0.117% | 133 | 1,055 | -55.840% |
| 2026-08-19 | 61.5200 | 61.5500 | 59.8300 | 59.8300 | +3.962% | 73 | 1,026 | -55.892% |
| 2026-08-18 | 57.5500 | 57.5500 | 57.5500 | 57.5500 | +18.831% | 3 | 1,023 | -54.144% |
| 2026-08-17 | 47.8000 | 48.6000 | 45.6200 | 48.4300 | +0.436% | 47 | 999 | -45.509% |
| 2026-08-14 | 54.0800 | 54.0800 | 48.2200 | 48.2200 | -12.007% | 25 | 988 | -45.272% |
| 2026-08-13 | 54.4000 | 54.8000 | 54.2500 | 54.8000 | -5.190% | 28 | 980 | -51.843% |
| 2026-08-12 | 56.3900 | 57.8000 | 55.2500 | 57.8000 | -5.324% | 18 | 974 | -54.343% |
| 2026-08-11 | 65.5700 | 65.5700 | 61.0500 | 61.0500 | -1.928% | 49 | 964 | -56.773% |
| 2026-08-10 | 65.9000 | 65.9000 | 62.2500 | 62.2500 | -4.378% | 9 | 963 | -57.606% |
| 2026-08-07 | 64.6000 | 65.8500 | 63.8000 | 65.1000 | +0.930% | 124 | 968 | -59.462% |
| 2026-08-06 | 70.1600 | 70.1600 | 64.1500 | 64.5000 | -7.261% | 28 | 946 | -59.085% |
| 2026-08-05 | 69.8500 | 70.3800 | 67.8000 | 69.5500 | +15.187% | 14 | 929 | -62.056% |
| 2026-08-04 | 60.8500 | 60.9000 | 60.2900 | 60.3800 | -15.576% | 118 | 952 | -56.293% |
| 2026-08-03 | 78.4400 | 81.1300 | 70.8000 | 71.5200 | +0.238% | 22 | 958 | -63.101% |
| 2026-07-31 | 63.5200 | 71.9000 | 63.5200 | 71.3500 | -1.627% | 15 | 956 | -63.013% |
| 2026-07-30 | 76.0000 | 76.0000 | 70.8400 | 72.5300 | -20.628% | 528 | 603 | -63.615% |
| 2026-07-29 | 91.0500 | 97.7000 | 88.0000 | 91.3800 | +6.877% | 31 | 595 | -71.121% |
| 2026-07-28 | 88.3700 | 91.5800 | 85.1500 | 85.5000 | +10.823% | 33 | 595 | -69.135% |
| 2026-07-27 | 74.2500 | 79.4200 | 74.2500 | 77.1500 | +14.466% | 29 | 597 | -65.794% |
| 2026-07-24 | 62.6500 | 67.4000 | 62.6500 | 67.4000 | +0.883% | 14 | 589 | -60.846% |
| 2026-07-23 | 66.8100 | 66.8100 | 66.8100 | 66.8100 | +9.489% | 1 | 589 | -60.500% |
| 2026-07-22 | 60.1100 | 61.0200 | 59.5500 | 61.0200 | -1.976% | 18 | 586 | -56.752% |
| 2026-07-21 | 65.6000 | 65.6000 | 62.2500 | 62.2500 | -13.180% | 3 | 584 | -57.606% |
| 2026-07-20 | 72.7500 | 72.7500 | 71.7000 | 71.7000 | -8.195% | 2 | 583 | -63.194% |
| 2026-07-17 | 86.1000 | 87.8100 | 75.3200 | 78.1000 | +1.297% | 82 | 559 | -66.210% |
| 2026-07-16 | 77.2500 | 77.5500 | 77.0000 | 77.1000 | +8.485% | 12 | 556 | -65.772% |
| 2026-07-15 | 63.3000 | 71.0700 | 63.3000 | 71.0700 | +19.045% | 2 | 557 | -62.868% |
| 2026-07-14 | 61.5900 | 61.5900 | 59.7000 | 59.7000 | -9.887% | 5 | 554 | -55.796% |
| 2026-07-13 | 66.7400 | 66.7400 | 62.2500 | 66.2500 | +8.287% | 30 | 557 | -60.166% |
| 2026-07-10 | 62.9400 | 62.9600 | 61.1800 | 61.1800 | -7.233% | 3 | 556 | -56.865% |
| 2026-07-09 | 64.0000 | 66.0000 | 64.0000 | 65.9500 | -11.059% | 11 | 549 | -59.985% |
| 2026-07-08 | 77.3500 | 77.3500 | 74.1000 | 74.1500 | -4.446% | 27 | 539 | -64.410% |
| 2026-07-07 | 77.6000 | 77.6000 | 77.6000 | 77.6000 | +20.609% | 6 | 540 | -65.992% |
| 2026-07-06 | 61.3600 | 64.9500 | 61.3500 | 64.3400 | -13.405% | 169 | 466 | -58.984% |
| 2026-07-02 | 71.2500 | 74.3000 | 71.2500 | 74.3000 | +16.003% | 18 | 467 | -64.482% |
| 2026-07-01 | 62.0000 | 64.0500 | 61.9000 | 64.0500 | +11.101% | 26 | 475 | -58.798% |
| 2026-06-30 | 62.5900 | 62.5900 | 57.6500 | 57.6500 | -13.047% | 3 | 474 | -54.224% |
| 2026-06-29 | 77.0000 | 77.0000 | 66.3000 | 66.3000 | -8.184% | 72 | 485 | -60.196% |
| 2026-06-26 | 73.0000 | 73.0000 | 71.4200 | 72.2100 | +2.208% | 137 | 388 | -63.454% |
| 2026-06-25 | 73.4500 | 73.4500 | 70.6500 | 70.6500 | -8.247% | 6 | 387 | -62.647% |
| 2026-06-24 | 72.5400 | 77.0000 | 72.5400 | 77.0000 | +5.929% | 3 | 386 | -65.727% |
| 2026-06-23 | 77.4300 | 77.4300 | 72.6200 | 72.6900 | +8.154% | 12 | 379 | -63.695% |
| 2026-06-22 | 68.0000 | 68.0000 | 67.1300 | 67.2100 | -4.856% | 3 | 381 | -60.735% |
| 2026-06-18 | 71.7000 | 71.8500 | 70.6200 | 70.6400 | -7.961% | 6 | 378 | -62.642% |
| 2026-06-17 | 74.5800 | 76.9500 | 74.0800 | 76.7500 | -1.476% | 39 | 372 | -65.616% |
| 2026-06-16 | 71.9400 | 77.9000 | 71.9400 | 77.9000 | +13.030% | 32 | 368 | -66.123% |
| 2026-06-15 | 68.8400 | 69.5000 | 68.8400 | 68.9200 | -11.799% | 5 | 364 | -61.709% |
| 2026-06-12 | 77.7400 | 78.7500 | 77.7400 | 78.1400 | -17.443% | 21 | 371 | -66.227% |
| 2026-06-11 | 93.0800 | 94.6500 | 93.0800 | 94.6500 | -4.055% | 2 | 371 | -72.118% |
| 2026-06-10 | 98.2000 | 98.6500 | 97.7300 | 98.6500 | +4.480% | 3 | 373 | -73.249% |
| 2026-06-09 | 88.9200 | 103.2500 | 88.9200 | 94.4200 | +10.887% | 60 | 339 | -72.050% |
| 2026-06-08 | 85.9000 | 86.4500 | 85.1500 | 85.1500 | -7.052% | 52 | 340 | -69.008% |
| 2026-06-05 | 83.0000 | 94.5700 | 83.0000 | 91.6100 | +22.359% | 29 | 339 | -71.193% |
| 2026-06-04 | 81.2700 | 81.2700 | 74.8700 | 74.8700 | +0.295% | 5 | 338 | -64.752% |
| 2026-06-03 | 73.9500 | 74.6500 | 73.9500 | 74.6500 | -3.303% | 14 | 337 | -64.648% |
| 2026-06-02 | 78.5700 | 78.5700 | 77.2000 | 77.2000 | -2.832% | 13 | 329 | -65.816% |
| 2026-06-01 | 81.9500 | 85.4000 | 79.4500 | 79.4500 | -0.861% | 7 | 326 | -66.784% |
| 2026-05-29 | 77.2000 | 80.1400 | 77.2000 | 80.1400 | +2.902% | 80 | 312 | -67.070% |
| 2026-05-28 | 78.1500 | 78.6000 | 77.1800 | 77.8800 | -7.834% | 103 | 213 | -66.115% |
| 2026-05-27 | 85.6900 | 85.8500 | 83.6600 | 84.5000 | +1.173% | 26 | 209 | -68.769% |
| 2026-05-26 | 84.6500 | 86.3500 | 82.8000 | 83.5200 | -8.771% | 7 | 207 | -68.403% |
| 2026-05-22 | 91.0000 | 91.5500 | 90.2100 | 91.5500 | -7.385% | 6 | 208 | -71.174% |
| 2026-05-21 | 101.0600 | 101.2900 | 98.7500 | 98.8500 | -0.952% | 9 | 205 | -73.303% |
| 2026-05-20 | 99.7800 | 99.8000 | 99.7800 | 99.8000 | -7.421% | 3 | 205 | -73.557% |
| 2026-05-19 | 107.8000 | 107.8000 | 107.8000 | 107.8000 | -0.746% | 1 | 205 | -75.519% |
| 2026-05-18 | 108.7000 | 108.7000 | 108.6100 | 108.6100 | +4.433% | 2 | 206 | -75.702% |
| 2026-05-15 | 106.5600 | 106.5600 | 101.7600 | 104.0000 | +6.732% | 113 | 150 | -74.625% |
| 2026-05-14 | 97.4400 | 97.4400 | 97.4400 | 97.4400 | -0.113% | 2 | 150 | -72.917% |
| 2026-05-13 | 100.7000 | 101.5000 | 97.5500 | 97.5500 | -2.255% | 11 | 152 | -72.947% |
| 2026-05-12 | 98.4000 | 99.8000 | 98.4000 | 99.8000 | +4.667% | 14 | 147 | -73.557% |
| 2026-05-11 | 92.3000 | 95.3500 | 91.6000 | 95.3500 | -3.247% | 51 | 115 | -72.323% |
| 2026-05-08 | 102.4000 | 102.4000 | 98.5500 | 98.5500 | -6.499% | 128 | 51 | -73.222% |
| 2026-05-06 | 105.4000 | 105.4000 | 105.4000 | 105.4000 | -23.706% | 10 | 47 | -74.962% |
| 2026-05-05 | 139.3000 | 139.3000 | 138.1500 | 138.1500 | -1.532% | 33 | 22 | -80.898% |
| 2026-05-01 | 140.3000 | 140.3000 | 140.3000 | 140.3000 | -3.268% | 6 | 26 | -81.190% |
| 2026-04-24 | 145.0000 | 145.1500 | 144.9700 | 145.0400 | -24.063% | 14 | 26 | -81.805% |
| 2026-04-16 | 198.0500 | 198.7000 | 191.0000 | 191.0000 | -11.656% | 46 | 26 | -86.183% |
| 2025-10-24 | 217.1500 | 217.1500 | 216.2000 | 216.2000 | -5.836% | 10 | 12 | -87.794% |
| 2025-10-09 | 228.9500 | 230.5500 | 228.9500 | 229.6000 | 0.000% | 7 | 7 | -88.506% |