AMD270115P00480000
AMD Jan 15 2027 480.00 Put
optionOPRA
EODOct 23, 2026
34.20USD-8.434%(-3.15)43Vol2,678OI
AMD270115P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.45 | 34.20 | 31.1800 | 34.2000 | -8.434% | 43 | 2,665 | 0.000% |
| 2026-10-22 | 32.05 | 39.25 | 29.9500 | 37.3500 | +61.479% | 206 | 2,614 | -8.434% |
| 2026-10-21 | 23.00 | 25.62 | 22.2500 | 23.1300 | -13.468% | 148 | 2,598 | +47.860% |
| 2026-10-20 | 27.53 | 28.81 | 24.6000 | 26.7300 | +2.023% | 113 | 2,579 | +27.946% |
| 2026-10-19 | 23.25 | 26.65 | 22.2500 | 26.2000 | -9.811% | 85 | 2,528 | +30.534% |
| 2026-10-16 | 24.73 | 30.00 | 22.8000 | 29.0500 | +39.596% | 140 | 2,540 | +17.728% |
| 2026-10-15 | 25.90 | 30.19 | 20.0000 | 20.8100 | +7.268% | 163 | 2,533 | +64.344% |
| 2026-10-14 | 14.80 | 20.30 | 14.8000 | 19.4000 | +38.571% | 335 | 2,409 | +76.289% |
| 2026-10-13 | 15.80 | 17.00 | 13.5500 | 14.0000 | +5.660% | 34 | 2,389 | +144.286% |
| 2026-10-12 | 14.65 | 14.80 | 13.2500 | 13.2500 | +2.554% | 231 | 2,214 | +158.113% |
| 2026-10-09 | 12.10 | 12.92 | 12.1000 | 12.9200 | +1.333% | 20 | 2,202 | +164.706% |
| 2026-10-08 | 10.60 | 12.88 | 9.8700 | 12.7500 | +33.368% | 66 | 2,179 | +168.235% |
| 2026-10-07 | 10.05 | 10.40 | 9.5600 | 9.5600 | +2.246% | 157 | 2,148 | +257.741% |
| 2026-10-06 | 10.30 | 10.30 | 8.8500 | 9.3500 | -15.766% | 715 | 2,010 | +265.775% |
| 2026-10-05 | 12.95 | 13.00 | 10.0000 | 11.1000 | -8.264% | 82 | 2,000 | +208.108% |
| 2026-10-02 | 12.80 | 12.80 | 11.8500 | 12.1000 | -17.631% | 148 | 2,012 | +182.645% |
| 2026-10-01 | 15.15 | 17.30 | 14.6900 | 14.6900 | -7.900% | 13 | 2,010 | +132.811% |
| 2026-09-30 | 17.35 | 17.50 | 15.9500 | 15.9500 | -5.341% | 116 | 2,004 | +114.420% |
| 2026-09-29 | 16.00 | 16.90 | 16.0000 | 16.8500 | -6.648% | 38 | 1,985 | +102.967% |
| 2026-09-28 | 17.10 | 19.35 | 17.1000 | 18.0500 | +9.394% | 83 | 2,032 | +89.474% |
| 2026-09-25 | 15.98 | 16.55 | 15.8000 | 16.5000 | -2.941% | 143 | 2,026 | +107.273% |
| 2026-09-24 | 17.55 | 18.72 | 16.6300 | 17.0000 | -8.651% | 102 | 1,991 | +101.176% |
| 2026-09-23 | 18.70 | 18.89 | 18.6100 | 18.6100 | +2.648% | 11 | 1,984 | +83.772% |
| 2026-09-22 | 19.46 | 19.64 | 18.0000 | 18.1300 | -9.350% | 203 | 1,872 | +88.638% |
| 2026-09-21 | 24.31 | 24.31 | 20.0000 | 20.0000 | -39.431% | 692 | 1,769 | +71.000% |
| 2026-09-18 | 33.41 | 33.41 | 31.7000 | 33.0200 | -2.596% | 14 | 1,765 | +3.574% |
| 2026-09-17 | 36.95 | 36.95 | 33.0000 | 33.9000 | -22.337% | 50 | 1,736 | +0.885% |
| 2026-09-16 | 42.00 | 43.65 | 39.0900 | 43.6500 | -5.519% | 185 | 1,569 | -21.649% |
| 2026-09-15 | 45.55 | 46.75 | 43.6000 | 46.2000 | -7.600% | 203 | 1,529 | -25.974% |
| 2026-09-14 | 53.68 | 55.00 | 49.1200 | 50.0000 | +15.075% | 764 | 995 | -31.600% |
| 2026-09-11 | 47.50 | 47.50 | 43.4500 | 43.4500 | -7.376% | 10 | 993 | -21.289% |
| 2026-09-10 | 47.06 | 47.51 | 46.0200 | 46.9100 | +9.093% | 6 | 990 | -27.094% |
| 2026-09-09 | 46.30 | 46.30 | 42.1900 | 43.0000 | -13.079% | 37 | 976 | -20.465% |
| 2026-09-08 | 51.52 | 51.52 | 48.0100 | 49.4700 | -19.626% | 104 | 990 | -30.867% |
| 2026-09-04 | 59.85 | 61.55 | 58.3200 | 61.5500 | -6.359% | 14 | 992 | -44.435% |
| 2026-09-03 | 71.40 | 71.70 | 64.6500 | 65.7300 | -1.158% | 20 | 1,003 | -47.969% |
| 2026-09-02 | 66.50 | 66.50 | 66.5000 | 66.5000 | -2.421% | 1 | 1,002 | -48.571% |
| 2026-09-01 | 66.90 | 69.45 | 65.9500 | 68.1500 | +7.747% | 46 | 1,030 | -49.817% |
| 2026-08-31 | 64.10 | 64.22 | 63.2500 | 63.2500 | -1.234% | 37 | 1,013 | -45.929% |
| 2026-08-28 | 63.48 | 64.33 | 60.8500 | 64.0400 | -1.203% | 45 | 1,037 | -46.596% |
| 2026-08-27 | 64.00 | 64.82 | 62.1700 | 64.8200 | +2.272% | 38 | 1,031 | -47.239% |
| 2026-08-26 | 62.00 | 63.38 | 61.0000 | 63.3800 | -2.642% | 44 | 1,007 | -46.040% |
| 2026-08-25 | 66.21 | 67.00 | 64.2600 | 65.1000 | -12.418% | 31 | 1,011 | -47.465% |
| 2026-08-24 | 75.00 | 76.85 | 74.1800 | 74.3300 | +7.181% | 12 | 1,010 | -53.989% |
| 2026-08-21 | 72.35 | 72.35 | 69.3500 | 69.3500 | -6.284% | 8 | 1,010 | -50.685% |
| 2026-08-20 | 70.50 | 74.00 | 70.5000 | 74.0000 | +3.280% | 18 | 1,006 | -53.784% |
| 2026-08-19 | 66.03 | 73.23 | 66.0300 | 71.6500 | +9.557% | 71 | 979 | -52.268% |
| 2026-08-18 | 67.50 | 68.75 | 65.4000 | 65.4000 | +12.371% | 44 | 985 | -47.706% |
| 2026-08-17 | 57.07 | 58.20 | 56.3000 | 58.2000 | +1.042% | 53 | 936 | -41.237% |
| 2026-08-14 | 63.00 | 63.50 | 57.6000 | 57.6000 | -13.279% | 39 | 906 | -40.625% |
| 2026-08-13 | 64.75 | 66.42 | 64.7500 | 66.4200 | -4.156% | 4 | 903 | -48.509% |
| 2026-08-12 | 67.76 | 69.40 | 65.4000 | 69.3000 | -3.549% | 89 | 853 | -50.649% |
| 2026-08-11 | 76.27 | 76.27 | 71.4000 | 71.8500 | -2.112% | 67 | 845 | -52.401% |
| 2026-08-10 | 74.45 | 75.90 | 73.4000 | 73.4000 | -0.811% | 10 | 838 | -53.406% |
| 2026-08-07 | 72.40 | 76.05 | 72.4000 | 74.0000 | -1.857% | 37 | 821 | -53.784% |
| 2026-08-06 | 83.02 | 83.25 | 74.1500 | 75.4000 | -5.985% | 28 | 812 | -54.642% |
| 2026-08-05 | 84.12 | 84.12 | 75.3500 | 80.2000 | +15.396% | 31 | 805 | -57.357% |
| 2026-08-04 | 72.99 | 72.99 | 69.5000 | 69.5000 | -17.800% | 20 | 810 | -50.791% |
| 2026-08-03 | 93.52 | 93.80 | 80.9800 | 84.5500 | +1.867% | 207 | 688 | -59.551% |
| 2026-07-31 | 75.30 | 83.35 | 73.5000 | 83.0000 | +0.533% | 41 | 704 | -58.795% |
| 2026-07-30 | 95.22 | 95.22 | 82.5600 | 82.5600 | -20.692% | 51 | 701 | -58.576% |
| 2026-07-29 | 104.00 | 110.20 | 102.3900 | 104.1000 | +8.325% | 433 | 543 | -67.147% |
| 2026-07-28 | 99.51 | 102.05 | 96.1000 | 96.1000 | +14.065% | 10 | 539 | -64.412% |
| 2026-07-27 | 82.40 | 90.32 | 79.9900 | 84.2500 | +9.558% | 52 | 517 | -59.407% |
| 2026-07-24 | 77.00 | 77.00 | 76.9000 | 76.9000 | +4.811% | 11 | 517 | -55.527% |
| 2026-07-23 | 72.50 | 73.40 | 72.5000 | 73.3700 | +6.026% | 58 | 483 | -53.387% |
| 2026-07-22 | 71.50 | 71.50 | 68.7500 | 69.2000 | -5.010% | 18 | 495 | -50.578% |
| 2026-07-21 | 77.07 | 77.07 | 72.8400 | 72.8500 | -11.804% | 47 | 525 | -53.054% |
| 2026-07-20 | 81.75 | 84.50 | 80.5900 | 82.6000 | -7.606% | 10 | 527 | -58.596% |
| 2026-07-17 | 98.15 | 98.15 | 85.8700 | 89.4000 | +2.043% | 152 | 481 | -61.745% |
| 2026-07-16 | 82.11 | 89.55 | 82.1100 | 87.6100 | +12.827% | 26 | 473 | -60.963% |
| 2026-07-15 | 77.20 | 77.85 | 77.2000 | 77.6500 | +10.628% | 20 | 473 | -55.956% |
| 2026-07-14 | 69.83 | 70.19 | 68.2900 | 70.1900 | -7.790% | 32 | 473 | -51.275% |
| 2026-07-13 | 76.12 | 76.12 | 76.1200 | 76.1200 | +9.746% | 1 | 473 | -55.071% |
| 2026-07-10 | 70.53 | 70.70 | 69.3600 | 69.3600 | -5.375% | 41 | 473 | -50.692% |
| 2026-07-09 | 75.01 | 75.35 | 72.5500 | 73.3000 | -13.254% | 15 | 482 | -53.342% |
| 2026-07-08 | 82.89 | 87.95 | 82.7600 | 84.5000 | +2.053% | 45 | 454 | -59.527% |
| 2026-07-07 | 84.80 | 88.80 | 82.8000 | 82.8000 | +12.883% | 11 | 445 | -58.696% |
| 2026-07-06 | 70.42 | 73.35 | 70.4200 | 73.3500 | -13.349% | 3 | 445 | -53.374% |
| 2026-07-02 | 82.80 | 86.05 | 82.8000 | 84.6500 | +16.038% | 9 | 445 | -59.598% |
| 2026-07-01 | 72.15 | 72.95 | 70.9900 | 72.9500 | +10.782% | 22 | 437 | -53.119% |
| 2026-06-30 | 72.48 | 72.48 | 65.4500 | 65.8500 | -12.781% | 46 | 426 | -48.064% |
| 2026-06-29 | 87.13 | 87.13 | 75.5000 | 75.5000 | -9.353% | 16 | 436 | -54.702% |
| 2026-06-26 | 82.26 | 83.31 | 82.2600 | 83.2900 | -0.192% | 13 | 434 | -58.939% |
| 2026-06-24 | 84.63 | 84.63 | 83.4500 | 83.4500 | -1.359% | 13 | 421 | -59.017% |
| 2026-06-23 | 86.07 | 86.07 | 84.3000 | 84.6000 | +10.762% | 158 | 267 | -59.574% |
| 2026-06-22 | 75.85 | 77.08 | 75.8500 | 76.3800 | -5.878% | 22 | 270 | -55.224% |
| 2026-06-18 | 81.75 | 81.75 | 80.4100 | 81.1500 | -7.098% | 47 | 231 | -57.856% |
| 2026-06-17 | 84.45 | 87.45 | 84.4500 | 87.3500 | -0.422% | 37 | 215 | -60.847% |
| 2026-06-16 | 84.68 | 87.72 | 84.6400 | 87.7200 | +10.856% | 16 | 211 | -61.012% |
| 2026-06-15 | 78.30 | 79.13 | 76.9900 | 79.1300 | -11.339% | 81 | 198 | -56.780% |
| 2026-06-12 | 88.45 | 89.25 | 88.4500 | 89.2500 | -7.350% | 4 | 198 | -61.681% |
| 2026-06-11 | 96.33 | 96.33 | 96.3300 | 96.3300 | -13.224% | 1 | 198 | -64.497% |
| 2026-06-10 | 111.01 | 111.01 | 111.0100 | 111.0100 | +6.792% | 5 | 203 | -69.192% |
| 2026-06-09 | 96.25 | 108.50 | 96.2500 | 103.9500 | +7.553% | 8 | 201 | -67.100% |
| 2026-06-08 | 97.24 | 97.24 | 96.6500 | 96.6500 | -7.067% | 12 | 191 | -64.615% |
| 2026-06-05 | 95.12 | 104.65 | 93.9500 | 104.0000 | +22.888% | 63 | 159 | -67.115% |
| 2026-06-04 | 85.07 | 85.07 | 84.6300 | 84.6300 | +3.308% | 4 | 158 | -59.589% |
| 2026-06-03 | 82.06 | 84.80 | 81.9200 | 81.9200 | -7.820% | 9 | 160 | -58.252% |
| 2026-06-02 | 89.00 | 89.95 | 88.5000 | 88.8700 | -1.877% | 158 | 76 | -61.517% |
| 2026-06-01 | 93.51 | 96.62 | 90.3500 | 90.5700 | -0.308% | 16 | 67 | -62.239% |
| 2026-05-29 | 87.60 | 91.50 | 87.6000 | 90.8500 | +2.713% | 36 | 47 | -62.356% |
| 2026-05-28 | 89.00 | 89.00 | 86.6100 | 88.4500 | -6.963% | 11 | 47 | -61.334% |
| 2026-05-27 | 98.00 | 98.00 | 95.0000 | 95.0700 | +1.300% | 17 | 38 | -64.027% |
| 2026-05-26 | 97.12 | 97.42 | 93.8500 | 93.8500 | -10.380% | 7 | 39 | -63.559% |
| 2026-05-22 | 100.75 | 104.72 | 98.0000 | 104.7200 | -5.912% | 16 | 34 | -67.341% |
| 2026-05-21 | 112.15 | 112.20 | 111.1200 | 111.3000 | -1.286% | 10 | 32 | -69.272% |
| 2026-05-20 | 113.05 | 113.05 | 112.6500 | 112.7500 | -10.714% | 4 | 28 | -69.667% |
| 2026-05-19 | 126.32 | 126.32 | 126.2800 | 126.2800 | +7.126% | 2 | 28 | -72.917% |
| 2026-05-15 | 116.30 | 117.88 | 116.3000 | 117.8800 | +6.198% | 5 | 24 | -70.987% |
| 2026-05-14 | 113.00 | 113.00 | 111.0000 | 111.0000 | -3.888% | 3 | 21 | -69.189% |
| 2026-05-13 | 115.49 | 115.49 | 115.4900 | 115.4900 | -0.440% | 14 | 21 | -70.387% |
| 2026-05-12 | 116.00 | 116.00 | 116.0000 | 116.0000 | +9.218% | 5 | 16 | -70.517% |
| 2026-05-11 | 104.65 | 106.21 | 104.6500 | 106.2100 | -7.224% | 4 | 13 | -67.800% |
| 2026-05-08 | 114.48 | 114.48 | 114.4800 | 114.4800 | -10.120% | 1 | 12 | -70.126% |
| 2026-05-07 | 123.04 | 127.48 | 123.0400 | 127.3700 | +7.395% | 3 | 10 | -73.149% |
| 2026-05-06 | 118.60 | 118.60 | 118.6000 | 118.6000 | -56.865% | 10 | 0 | -71.164% |
| 2026-03-11 | 274.95 | 274.95 | 274.9500 | 274.9500 | +11.055% | 1 | 1 | -87.561% |
| 2026-01-20 | 247.58 | 247.58 | 247.5800 | 247.5800 | +1.426% | 1 | 1 | -86.186% |
| 2025-11-11 | 244.00 | 244.10 | 244.0000 | 244.1000 | +5.584% | 2 | 10 | -85.989% |
| 2025-10-27 | 231.27 | 231.27 | 231.1900 | 231.1900 | -11.760% | 2 | 8 | -85.207% |
| 2025-10-10 | 254.30 | 262.00 | 254.3000 | 262.0000 | 0.000% | 8 | 8 | -86.947% |