AMD270115P00470000
AMD Jan 15 2027 470.00 Put
optionOPRA
EODOct 23, 2026
29.70USD-12.130%(-4.10)133Vol2,323OI
AMD270115P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.5500 | 30.5500 | 27.9000 | 29.7000 | -12.130% | 133 | 2,346 | 0.000% |
| 2026-10-22 | 26.9100 | 35.0000 | 26.1500 | 33.8000 | +68.159% | 418 | 2,344 | -12.130% |
| 2026-10-21 | 22.4500 | 22.4500 | 19.2500 | 20.1000 | -13.808% | 69 | 2,337 | +47.761% |
| 2026-10-20 | 25.4900 | 25.4900 | 21.5500 | 23.3200 | +4.340% | 80 | 2,325 | +27.358% |
| 2026-10-19 | 20.5000 | 23.4500 | 19.3000 | 22.3500 | -12.250% | 3,316 | 1,806 | +32.886% |
| 2026-10-16 | 20.4700 | 25.4700 | 20.4700 | 25.4700 | +25.406% | 166 | 1,665 | +16.608% |
| 2026-10-15 | 22.6500 | 26.5800 | 20.2500 | 20.3100 | +19.752% | 169 | 1,681 | +46.233% |
| 2026-10-14 | 13.3500 | 17.4000 | 13.2300 | 16.9600 | +36.225% | 161 | 1,662 | +75.118% |
| 2026-10-13 | 13.6800 | 13.8000 | 12.4500 | 12.4500 | +5.063% | 108 | 1,711 | +138.554% |
| 2026-10-12 | 11.2500 | 12.6600 | 11.2500 | 11.8500 | +7.727% | 84 | 1,686 | +150.633% |
| 2026-10-09 | 10.1500 | 11.0000 | 10.1500 | 11.0000 | +2.326% | 19 | 1,681 | +170.000% |
| 2026-10-08 | 9.0000 | 11.2000 | 8.5000 | 10.7500 | +25.291% | 46 | 1,678 | +176.279% |
| 2026-10-07 | 8.8400 | 8.8400 | 8.3500 | 8.5800 | +6.584% | 42 | 1,652 | +246.154% |
| 2026-10-06 | 9.2600 | 9.2600 | 7.6800 | 8.0500 | -16.580% | 45 | 1,646 | +268.944% |
| 2026-10-05 | 11.2500 | 11.2500 | 8.7000 | 9.6500 | -7.212% | 652 | 1,205 | +207.772% |
| 2026-10-02 | 11.1800 | 11.1800 | 10.3000 | 10.4000 | -19.691% | 88 | 1,170 | +185.577% |
| 2026-10-01 | 13.9500 | 14.3700 | 12.9500 | 12.9500 | -12.795% | 31 | 1,180 | +129.344% |
| 2026-09-30 | 15.4300 | 15.4300 | 14.8500 | 14.8500 | -0.868% | 11 | 1,180 | +100.000% |
| 2026-09-29 | 14.0500 | 14.9800 | 14.0500 | 14.9800 | -6.783% | 19 | 1,171 | +98.264% |
| 2026-09-28 | 15.0500 | 16.0700 | 15.0500 | 16.0700 | +11.211% | 13 | 1,173 | +84.816% |
| 2026-09-25 | 14.3900 | 14.4500 | 14.3400 | 14.4500 | -3.667% | 18 | 1,160 | +105.536% |
| 2026-09-24 | 15.7600 | 16.3300 | 14.6000 | 15.0000 | -7.121% | 359 | 893 | +98.000% |
| 2026-09-23 | 16.6800 | 16.6800 | 16.1500 | 16.1500 | -0.615% | 28 | 917 | +83.901% |
| 2026-09-22 | 16.7500 | 16.7500 | 15.7900 | 16.2500 | -10.468% | 60 | 916 | +82.769% |
| 2026-09-21 | 21.7000 | 21.7000 | 17.8000 | 18.1500 | -34.239% | 44 | 904 | +63.636% |
| 2026-09-18 | 29.6900 | 29.6900 | 27.4600 | 27.6000 | -8.000% | 25 | 913 | +7.609% |
| 2026-09-17 | 33.8400 | 33.8400 | 29.3800 | 30.0000 | -22.360% | 57 | 913 | -1.000% |
| 2026-09-16 | 35.4000 | 39.4100 | 35.0000 | 38.6400 | -8.436% | 17 | 911 | -23.137% |
| 2026-09-15 | 41.4500 | 42.2000 | 39.4900 | 42.2000 | -6.222% | 298 | 832 | -29.621% |
| 2026-09-14 | 49.0000 | 50.0000 | 43.9800 | 45.0000 | +13.350% | 43 | 827 | -34.000% |
| 2026-09-11 | 40.5000 | 40.5000 | 39.7000 | 39.7000 | -9.153% | 13 | 825 | -25.189% |
| 2026-09-10 | 42.0000 | 43.7000 | 42.0000 | 43.7000 | +13.536% | 57 | 800 | -32.037% |
| 2026-09-09 | 41.1500 | 41.1500 | 37.9900 | 38.4900 | -13.989% | 48 | 791 | -22.837% |
| 2026-09-08 | 47.2000 | 47.2000 | 43.0400 | 44.7500 | -18.339% | 7 | 788 | -33.631% |
| 2026-09-04 | 55.0000 | 57.2000 | 52.9000 | 54.8000 | -8.315% | 51 | 790 | -45.803% |
| 2026-09-03 | 65.2500 | 65.2500 | 58.9000 | 59.7700 | -2.177% | 83 | 814 | -50.310% |
| 2026-09-02 | 60.8000 | 61.1000 | 60.8000 | 61.1000 | -1.372% | 3 | 815 | -51.391% |
| 2026-09-01 | 63.2700 | 63.2700 | 61.0900 | 61.9500 | +7.720% | 5 | 814 | -52.058% |
| 2026-08-31 | 58.2000 | 58.6800 | 56.8400 | 57.5100 | -0.433% | 112 | 831 | -48.357% |
| 2026-08-28 | 57.8000 | 60.0000 | 56.4500 | 57.7600 | -2.581% | 292 | 600 | -48.580% |
| 2026-08-27 | 57.6700 | 60.0000 | 57.6700 | 59.2900 | +3.167% | 34 | 576 | -49.907% |
| 2026-08-26 | 56.8800 | 57.4700 | 56.8800 | 57.4700 | -0.914% | 3 | 577 | -48.321% |
| 2026-08-25 | 62.0000 | 62.0000 | 58.0000 | 58.0000 | -15.081% | 42 | 578 | -48.793% |
| 2026-08-24 | 68.5000 | 68.5000 | 67.5000 | 68.3000 | +7.339% | 44 | 588 | -56.515% |
| 2026-08-21 | 62.2000 | 65.6500 | 62.2000 | 63.6300 | -2.258% | 19 | 590 | -53.324% |
| 2026-08-20 | 66.2500 | 67.5000 | 65.1000 | 65.1000 | -1.587% | 21 | 590 | -54.378% |
| 2026-08-19 | 66.3500 | 66.5500 | 65.8800 | 66.1500 | +7.631% | 55 | 545 | -55.102% |
| 2026-08-18 | 60.0000 | 62.5000 | 60.0000 | 61.4600 | +16.072% | 12 | 544 | -51.676% |
| 2026-08-17 | 52.4000 | 52.9500 | 50.3800 | 52.9500 | -2.144% | 15 | 544 | -43.909% |
| 2026-08-14 | 58.8800 | 58.8800 | 54.1100 | 54.1100 | -9.711% | 18 | 531 | -45.112% |
| 2026-08-13 | 59.0400 | 59.9300 | 58.9700 | 59.9300 | -2.632% | 14 | 531 | -50.442% |
| 2026-08-12 | 61.5700 | 61.8500 | 59.9500 | 61.5500 | -6.601% | 206 | 528 | -51.747% |
| 2026-08-11 | 67.4500 | 68.8500 | 65.9000 | 65.9000 | -2.659% | 7 | 525 | -54.932% |
| 2026-08-10 | 72.3800 | 72.3800 | 67.7000 | 67.7000 | -3.078% | 13 | 527 | -56.130% |
| 2026-08-07 | 70.5500 | 70.6000 | 68.8500 | 69.8500 | +0.576% | 59 | 507 | -57.480% |
| 2026-08-06 | 72.0000 | 72.4000 | 69.0500 | 69.4500 | -6.149% | 8 | 508 | -57.235% |
| 2026-08-05 | 75.8000 | 76.0000 | 73.0000 | 74.0000 | +12.650% | 17 | 507 | -59.865% |
| 2026-08-04 | 70.0500 | 70.0500 | 64.4000 | 65.6900 | -15.074% | 15 | 509 | -54.788% |
| 2026-08-03 | 86.9500 | 86.9500 | 77.3500 | 77.3500 | -1.213% | 16 | 518 | -61.603% |
| 2026-07-31 | 75.5200 | 78.3500 | 75.5100 | 78.3000 | -0.508% | 24 | 520 | -62.069% |
| 2026-07-30 | 78.0500 | 78.7000 | 78.0500 | 78.7000 | -19.636% | 3 | 520 | -62.262% |
| 2026-07-29 | 102.1500 | 105.3800 | 97.6700 | 97.9300 | +5.928% | 22 | 520 | -69.672% |
| 2026-07-28 | 93.8400 | 94.9300 | 89.4500 | 92.4500 | +12.074% | 23 | 513 | -67.875% |
| 2026-07-27 | 85.1600 | 85.1600 | 81.9600 | 82.4900 | +15.209% | 20 | 510 | -63.996% |
| 2026-07-24 | 69.5500 | 71.6000 | 69.3000 | 71.6000 | +7.831% | 5 | 508 | -58.520% |
| 2026-07-23 | 66.4000 | 66.4000 | 66.4000 | 66.4000 | +2.138% | 1 | 509 | -55.271% |
| 2026-07-22 | 65.0900 | 66.2500 | 64.4300 | 65.0100 | -3.187% | 22 | 503 | -54.315% |
| 2026-07-21 | 70.7200 | 70.7200 | 67.1500 | 67.1500 | -12.451% | 4 | 502 | -55.771% |
| 2026-07-20 | 77.7000 | 77.7000 | 75.4600 | 76.7000 | -7.978% | 15 | 512 | -61.278% |
| 2026-07-17 | 91.5000 | 94.2900 | 80.7000 | 83.3500 | +2.965% | 217 | 370 | -64.367% |
| 2026-07-16 | 82.6000 | 82.6000 | 80.7600 | 80.9500 | +12.042% | 26 | 357 | -63.311% |
| 2026-07-15 | 72.2500 | 72.2500 | 72.2500 | 72.2500 | +9.470% | 1 | 356 | -58.893% |
| 2026-07-14 | 61.8000 | 66.0800 | 61.8000 | 66.0000 | -5.916% | 55 | 368 | -55.000% |
| 2026-07-13 | 69.3500 | 70.6500 | 67.9400 | 70.1500 | +7.263% | 14 | 358 | -57.662% |
| 2026-07-10 | 65.5000 | 65.8500 | 65.4000 | 65.4000 | -6.438% | 31 | 356 | -54.587% |
| 2026-07-09 | 68.0600 | 70.0200 | 68.0600 | 69.9000 | -13.853% | 9 | 359 | -57.511% |
| 2026-07-08 | 82.5500 | 82.5500 | 81.1400 | 81.1400 | +2.063% | 14 | 349 | -63.397% |
| 2026-07-07 | 80.6500 | 80.6500 | 79.5000 | 79.5000 | +21.115% | 6 | 345 | -62.642% |
| 2026-07-06 | 65.6400 | 65.6400 | 65.6400 | 65.6400 | -17.950% | 1 | 344 | -54.753% |
| 2026-07-02 | 73.5200 | 80.0000 | 73.5200 | 80.0000 | +17.561% | 80 | 328 | -62.875% |
| 2026-07-01 | 67.0000 | 68.0500 | 66.3500 | 68.0500 | +11.066% | 9 | 322 | -56.356% |
| 2026-06-30 | 66.5900 | 66.5900 | 61.2700 | 61.2700 | -14.019% | 16 | 310 | -51.526% |
| 2026-06-29 | 79.9900 | 79.9900 | 70.6500 | 71.2600 | -7.274% | 26 | 298 | -58.322% |
| 2026-06-26 | 76.5000 | 77.6000 | 76.5000 | 76.8500 | +8.239% | 29 | 291 | -61.353% |
| 2026-06-25 | 71.7200 | 71.7200 | 71.0000 | 71.0000 | -10.636% | 2 | 293 | -58.169% |
| 2026-06-24 | 79.4500 | 79.4500 | 79.4500 | 79.4500 | 0.000% | 5 | 288 | -62.618% |
| 2026-06-23 | 79.8000 | 79.8000 | 79.4500 | 79.4500 | +12.759% | 3 | 288 | -62.618% |
| 2026-06-22 | 71.0000 | 71.6800 | 70.4600 | 70.4600 | -6.663% | 5 | 284 | -57.848% |
| 2026-06-18 | 76.6000 | 76.6500 | 75.3900 | 75.4900 | -8.018% | 24 | 280 | -60.657% |
| 2026-06-17 | 82.3700 | 82.3700 | 79.3800 | 82.0700 | +3.376% | 32 | 280 | -63.811% |
| 2026-06-16 | 79.3900 | 79.3900 | 79.3900 | 79.3900 | +9.428% | 1 | 279 | -62.590% |
| 2026-06-15 | 72.5500 | 72.5500 | 72.5500 | 72.5500 | -13.083% | 1 | 279 | -59.063% |
| 2026-06-12 | 87.7900 | 87.7900 | 82.3800 | 83.4700 | -10.267% | 11 | 283 | -64.418% |
| 2026-06-11 | 98.7600 | 100.6600 | 93.0200 | 93.0200 | -11.527% | 10 | 286 | -68.071% |
| 2026-06-10 | 95.7700 | 105.1400 | 95.7700 | 105.1400 | +2.576% | 7 | 283 | -71.752% |
| 2026-06-09 | 91.1000 | 109.6500 | 91.1000 | 102.5000 | +13.035% | 21 | 271 | -71.024% |
| 2026-06-08 | 91.5000 | 92.9000 | 89.8200 | 90.6800 | -6.515% | 30 | 279 | -67.247% |
| 2026-06-05 | 90.5500 | 100.5700 | 89.7000 | 97.0000 | +21.144% | 100 | 200 | -69.381% |
| 2026-06-04 | 85.2500 | 85.2500 | 80.0700 | 80.0700 | +4.258% | 2 | 198 | -62.907% |
| 2026-06-03 | 79.3500 | 79.3500 | 76.8000 | 76.8000 | -9.806% | 49 | 191 | -61.328% |
| 2026-06-01 | 87.9800 | 87.9800 | 84.9000 | 85.1500 | -0.409% | 11 | 187 | -65.120% |
| 2026-05-29 | 82.8100 | 85.5000 | 82.0000 | 85.5000 | +2.579% | 19 | 183 | -65.263% |
| 2026-05-28 | 85.0000 | 85.0000 | 82.4600 | 83.3500 | -7.389% | 8 | 181 | -64.367% |
| 2026-05-27 | 86.4500 | 90.0000 | 86.4500 | 90.0000 | +0.022% | 5 | 180 | -67.000% |
| 2026-05-26 | 90.0000 | 90.4700 | 89.9800 | 89.9800 | -8.184% | 30 | 157 | -66.993% |
| 2026-05-22 | 93.8200 | 98.2000 | 93.8200 | 98.0000 | -6.667% | 19 | 155 | -69.694% |
| 2026-05-21 | 107.5000 | 107.5000 | 104.8500 | 105.0000 | -8.136% | 3 | 153 | -71.714% |
| 2026-05-19 | 114.3000 | 114.3000 | 114.3000 | 114.3000 | -1.013% | 1 | 152 | -74.016% |
| 2026-05-18 | 115.9200 | 115.9200 | 115.4700 | 115.4700 | +4.027% | 4 | 150 | -74.279% |
| 2026-05-15 | 109.0800 | 111.3500 | 109.0800 | 111.0000 | +6.424% | 253 | 345 | -73.243% |
| 2026-05-14 | 106.0900 | 106.4500 | 103.5000 | 104.3000 | -2.959% | 12 | 336 | -71.524% |
| 2026-05-12 | 101.5500 | 108.4500 | 101.5500 | 107.4800 | +8.697% | 13 | 336 | -72.367% |
| 2026-05-11 | 98.5300 | 100.8500 | 98.5300 | 98.8800 | -17.311% | 146 | 33 | -69.964% |
| 2026-05-07 | 113.8700 | 119.5800 | 113.5700 | 119.5800 | +4.739% | 6 | 32 | -75.163% |
| 2026-05-06 | 114.1700 | 114.1700 | 114.1700 | 114.1700 | -25.183% | 1 | 31 | -73.986% |
| 2026-05-04 | 152.8500 | 152.8500 | 152.5500 | 152.6000 | +6.157% | 34 | 24 | -80.537% |
| 2026-05-01 | 143.7500 | 143.7500 | 143.7500 | 143.7500 | -5.558% | 1 | 23 | -79.339% |
| 2026-04-24 | 153.3700 | 153.3800 | 152.1200 | 152.2100 | -15.612% | 4 | 23 | -80.487% |
| 2026-04-22 | 180.3700 | 180.3700 | 180.3700 | 180.3700 | -12.991% | 2 | 22 | -83.534% |
| 2026-04-16 | 207.2500 | 207.3000 | 207.2500 | 207.3000 | -6.668% | 40 | 20 | -85.673% |
| 2025-10-27 | 222.1800 | 222.1800 | 222.1100 | 222.1100 | -9.102% | 2 | 16 | -86.628% |
| 2025-10-10 | 244.3500 | 244.3500 | 244.3500 | 244.3500 | +1.876% | 1 | 16 | -87.845% |
| 2025-10-09 | 238.0500 | 240.1500 | 238.0500 | 239.8500 | 0.000% | 15 | 0 | -87.617% |