AMD270115P00490000
AMD Jan 15 2027 490.00 Put
optionOPRA
EODOct 23, 2026
38.25USD-9.317%(-3.93)125Vol1,852OI
AMD270115P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 41.81 | 41.81 | 35.60 | 38.25 | -9.317% | 125 | 1,785 | 0.000% |
| 2026-10-22 | 34.32 | 43.85 | 33.65 | 42.18 | +65.737% | 187 | 1,833 | -9.317% |
| 2026-10-21 | 26.80 | 26.80 | 25.45 | 25.45 | -14.626% | 12 | 1,833 | +50.295% |
| 2026-10-20 | 30.90 | 31.58 | 27.85 | 29.81 | +4.670% | 88 | 1,818 | +28.313% |
| 2026-10-19 | 26.25 | 29.45 | 24.80 | 28.48 | -14.934% | 250 | 1,695 | +34.305% |
| 2026-10-16 | 26.70 | 34.06 | 26.00 | 33.48 | +45.249% | 81 | 1,674 | +14.247% |
| 2026-10-15 | 30.00 | 32.00 | 23.05 | 23.05 | +4.299% | 61 | 1,662 | +65.944% |
| 2026-10-14 | 18.10 | 23.07 | 18.10 | 22.10 | +32.573% | 134 | 1,635 | +73.077% |
| 2026-10-13 | 18.95 | 18.95 | 16.67 | 16.67 | +6.928% | 8 | 1,628 | +129.454% |
| 2026-10-12 | 16.00 | 17.00 | 15.45 | 15.59 | +4.561% | 83 | 1,564 | +145.350% |
| 2026-10-09 | 13.15 | 14.91 | 13.15 | 14.91 | +2.970% | 26 | 1,553 | +156.539% |
| 2026-10-08 | 12.00 | 14.72 | 11.50 | 14.48 | +31.636% | 9 | 1,549 | +164.157% |
| 2026-10-07 | 11.60 | 11.92 | 11.00 | 11.00 | +3.676% | 39 | 1,549 | +247.727% |
| 2026-10-06 | 10.50 | 11.90 | 10.05 | 10.61 | -15.120% | 125 | 1,489 | +260.509% |
| 2026-10-05 | 14.00 | 15.15 | 11.70 | 12.50 | -9.747% | 103 | 1,431 | +206.000% |
| 2026-10-02 | 15.00 | 15.00 | 13.55 | 13.85 | -19.006% | 104 | 1,432 | +176.173% |
| 2026-10-01 | 18.20 | 18.88 | 17.10 | 17.10 | -9.332% | 48 | 1,390 | +123.684% |
| 2026-09-30 | 19.58 | 20.25 | 18.86 | 18.86 | -3.033% | 5 | 1,391 | +102.810% |
| 2026-09-29 | 17.95 | 19.45 | 17.95 | 19.45 | -4.610% | 152 | 1,404 | +96.658% |
| 2026-09-28 | 18.92 | 21.68 | 18.92 | 20.39 | +9.330% | 15 | 1,399 | +87.592% |
| 2026-09-25 | 17.85 | 18.70 | 17.75 | 18.65 | -0.798% | 135 | 1,309 | +105.094% |
| 2026-09-24 | 23.55 | 23.55 | 18.75 | 18.80 | -11.237% | 24 | 1,299 | +103.457% |
| 2026-09-23 | 21.05 | 21.18 | 20.95 | 21.18 | +0.618% | 11 | 1,308 | +80.595% |
| 2026-09-22 | 23.05 | 24.27 | 20.29 | 21.05 | -7.675% | 63 | 1,320 | +81.710% |
| 2026-09-21 | 25.99 | 25.99 | 22.80 | 22.80 | -28.750% | 68 | 1,303 | +67.763% |
| 2026-09-18 | 32.00 | 32.00 | 32.00 | 32.00 | -15.164% | 1 | 1,303 | +19.531% |
| 2026-09-17 | 41.00 | 41.00 | 37.31 | 37.72 | -25.010% | 188 | 1,217 | +1.405% |
| 2026-09-16 | 44.80 | 50.35 | 43.62 | 50.30 | -1.179% | 42 | 1,203 | -23.956% |
| 2026-09-15 | 52.00 | 52.00 | 49.65 | 50.90 | -8.040% | 19 | 1,200 | -24.853% |
| 2026-09-14 | 59.90 | 59.90 | 55.35 | 55.35 | +12.959% | 462 | 883 | -30.894% |
| 2026-09-11 | 46.50 | 49.00 | 46.50 | 49.00 | -7.109% | 4 | 886 | -21.939% |
| 2026-09-10 | 51.90 | 52.75 | 50.53 | 52.75 | +10.680% | 33 | 873 | -27.488% |
| 2026-09-09 | 50.87 | 50.87 | 47.19 | 47.66 | -11.330% | 196 | 834 | -19.744% |
| 2026-09-08 | 60.05 | 60.05 | 52.45 | 53.75 | -19.051% | 70 | 835 | -28.837% |
| 2026-09-04 | 64.50 | 66.40 | 64.45 | 66.40 | -7.366% | 11 | 832 | -42.395% |
| 2026-09-03 | 80.04 | 80.04 | 71.00 | 71.68 | -2.036% | 12 | 832 | -46.638% |
| 2026-09-02 | 75.57 | 75.57 | 73.17 | 73.17 | -0.921% | 11 | 833 | -47.724% |
| 2026-09-01 | 73.57 | 73.85 | 72.50 | 73.85 | +9.084% | 6 | 831 | -48.206% |
| 2026-08-31 | 69.31 | 70.40 | 67.70 | 67.70 | -3.022% | 15 | 827 | -43.501% |
| 2026-08-28 | 68.70 | 69.81 | 68.70 | 69.81 | -2.158% | 12 | 817 | -45.208% |
| 2026-08-27 | 70.89 | 71.35 | 70.88 | 71.35 | +4.696% | 3 | 815 | -46.391% |
| 2026-08-26 | 65.70 | 68.15 | 65.70 | 68.15 | -2.782% | 7 | 813 | -43.874% |
| 2026-08-25 | 69.75 | 72.00 | 69.75 | 70.10 | -12.811% | 30 | 820 | -45.435% |
| 2026-08-24 | 83.50 | 83.55 | 79.00 | 80.40 | +6.801% | 17 | 829 | -52.425% |
| 2026-08-21 | 78.70 | 78.70 | 75.28 | 75.28 | -5.189% | 2 | 829 | -49.190% |
| 2026-08-20 | 76.30 | 79.40 | 76.25 | 79.40 | +2.386% | 11 | 824 | -51.826% |
| 2026-08-19 | 77.64 | 77.85 | 76.87 | 77.55 | +6.671% | 7 | 824 | -50.677% |
| 2026-08-18 | 70.17 | 74.40 | 69.50 | 72.70 | +16.600% | 24 | 819 | -47.387% |
| 2026-08-17 | 63.04 | 63.04 | 59.80 | 62.35 | -0.431% | 53 | 815 | -38.653% |
| 2026-08-14 | 70.00 | 70.00 | 62.62 | 62.62 | -15.057% | 31 | 807 | -38.917% |
| 2026-08-13 | 69.17 | 73.72 | 69.17 | 73.72 | -1.113% | 38 | 799 | -48.114% |
| 2026-08-12 | 72.95 | 74.55 | 71.50 | 74.55 | -5.405% | 48 | 798 | -48.692% |
| 2026-08-11 | 78.81 | 78.81 | 78.81 | 78.81 | -0.241% | 2 | 798 | -51.466% |
| 2026-08-10 | 81.90 | 81.90 | 79.00 | 79.00 | -1.201% | 58 | 822 | -51.582% |
| 2026-08-07 | 79.86 | 82.80 | 79.86 | 79.96 | -0.349% | 74 | 831 | -52.164% |
| 2026-08-06 | 89.30 | 90.95 | 79.82 | 80.24 | -7.022% | 209 | 730 | -52.331% |
| 2026-08-05 | 90.10 | 90.10 | 81.15 | 86.30 | +12.078% | 123 | 763 | -55.678% |
| 2026-08-04 | 80.19 | 80.19 | 74.60 | 77.00 | -13.629% | 65 | 738 | -50.325% |
| 2026-08-03 | 98.00 | 98.50 | 88.15 | 89.15 | +1.249% | 12 | 742 | -57.095% |
| 2026-07-31 | 80.60 | 88.95 | 80.60 | 88.05 | +1.184% | 475 | 552 | -56.559% |
| 2026-07-30 | 90.55 | 90.55 | 87.02 | 87.02 | -21.284% | 170 | 507 | -56.045% |
| 2026-07-29 | 117.15 | 117.15 | 110.07 | 110.55 | +6.554% | 103 | 504 | -65.400% |
| 2026-07-28 | 106.00 | 108.85 | 103.75 | 103.75 | +15.329% | 24 | 496 | -63.133% |
| 2026-07-27 | 87.37 | 96.07 | 87.37 | 89.96 | +9.774% | 55 | 502 | -57.481% |
| 2026-07-24 | 77.10 | 81.95 | 77.10 | 81.95 | +5.674% | 5 | 502 | -53.325% |
| 2026-07-23 | 76.35 | 77.55 | 76.35 | 77.55 | +6.671% | 27 | 476 | -50.677% |
| 2026-07-22 | 76.55 | 76.55 | 72.70 | 72.70 | -7.858% | 16 | 484 | -47.387% |
| 2026-07-21 | 81.40 | 81.40 | 78.90 | 78.90 | -12.615% | 9 | 485 | -51.521% |
| 2026-07-20 | 88.39 | 90.29 | 87.30 | 90.29 | -4.455% | 27 | 480 | -57.637% |
| 2026-07-17 | 106.80 | 107.43 | 90.58 | 94.50 | +3.448% | 57 | 447 | -59.524% |
| 2026-07-16 | 89.22 | 95.14 | 87.35 | 91.35 | +11.064% | 26 | 443 | -58.128% |
| 2026-07-15 | 78.62 | 87.09 | 78.62 | 82.25 | +10.092% | 15 | 443 | -53.495% |
| 2026-07-14 | 69.83 | 74.71 | 69.83 | 74.71 | -8.331% | 26 | 424 | -48.802% |
| 2026-07-13 | 77.58 | 81.50 | 77.26 | 81.50 | +8.522% | 12 | 417 | -53.067% |
| 2026-07-10 | 77.38 | 77.38 | 74.70 | 75.10 | -5.416% | 6 | 414 | -49.068% |
| 2026-07-09 | 79.40 | 79.40 | 79.40 | 79.40 | -12.236% | 4 | 414 | -51.826% |
| 2026-07-08 | 93.78 | 95.75 | 90.47 | 90.47 | +0.299% | 24 | 414 | -57.721% |
| 2026-07-07 | 90.44 | 93.79 | 88.92 | 90.20 | +14.206% | 14 | 408 | -57.594% |
| 2026-07-06 | 83.20 | 83.20 | 75.08 | 78.98 | -13.636% | 6 | 413 | -51.570% |
| 2026-07-02 | 84.90 | 91.94 | 84.90 | 91.45 | +18.152% | 11 | 409 | -58.174% |
| 2026-07-01 | 76.00 | 77.40 | 75.85 | 77.40 | +8.953% | 26 | 389 | -50.581% |
| 2026-06-30 | 74.16 | 74.16 | 71.04 | 71.04 | -11.697% | 32 | 389 | -46.157% |
| 2026-06-29 | 92.62 | 92.62 | 80.45 | 80.45 | -6.779% | 15 | 387 | -52.455% |
| 2026-06-26 | 87.00 | 89.80 | 86.05 | 86.30 | -3.034% | 29 | 385 | -55.678% |
| 2026-06-25 | 82.05 | 91.89 | 80.29 | 89.00 | -6.088% | 7 | 388 | -57.022% |
| 2026-06-24 | 92.70 | 94.77 | 92.27 | 94.77 | +4.776% | 16 | 382 | -59.639% |
| 2026-06-23 | 91.95 | 91.95 | 90.45 | 90.45 | +11.200% | 5 | 379 | -57.711% |
| 2026-06-22 | 82.45 | 82.45 | 81.34 | 81.34 | -5.198% | 23 | 371 | -52.975% |
| 2026-06-18 | 86.43 | 87.05 | 85.62 | 85.80 | -7.593% | 9 | 364 | -55.420% |
| 2026-06-17 | 93.00 | 93.00 | 89.50 | 92.85 | +5.511% | 8 | 358 | -58.805% |
| 2026-06-16 | 85.38 | 88.00 | 85.38 | 88.00 | +5.288% | 6 | 362 | -56.534% |
| 2026-06-15 | 87.52 | 87.52 | 82.10 | 83.58 | -10.274% | 32 | 358 | -54.235% |
| 2026-06-12 | 95.60 | 95.60 | 93.08 | 93.15 | -16.570% | 23 | 341 | -58.937% |
| 2026-06-11 | 111.65 | 111.65 | 111.65 | 111.65 | -4.613% | 1 | 341 | -65.741% |
| 2026-06-10 | 111.21 | 117.15 | 108.92 | 117.05 | +4.146% | 54 | 304 | -67.322% |
| 2026-06-09 | 103.00 | 119.09 | 103.00 | 112.39 | +9.542% | 6 | 304 | -65.967% |
| 2026-06-08 | 102.05 | 103.23 | 102.05 | 102.60 | -6.207% | 11 | 299 | -62.719% |
| 2026-06-05 | 98.30 | 110.70 | 98.30 | 109.39 | +21.315% | 68 | 256 | -65.033% |
| 2026-06-04 | 95.10 | 97.79 | 88.40 | 90.17 | +4.666% | 36 | 250 | -57.580% |
| 2026-06-03 | 89.25 | 89.60 | 86.15 | 86.15 | -8.739% | 22 | 234 | -55.601% |
| 2026-06-02 | 95.55 | 96.65 | 94.00 | 94.40 | -1.667% | 76 | 233 | -59.481% |
| 2026-06-01 | 99.28 | 101.30 | 96.00 | 96.00 | -1.285% | 6 | 233 | -60.156% |
| 2026-05-29 | 93.14 | 97.25 | 92.70 | 97.25 | +3.513% | 7 | 231 | -60.668% |
| 2026-05-28 | 100.45 | 100.45 | 93.08 | 93.95 | -6.786% | 7 | 229 | -59.287% |
| 2026-05-27 | 99.45 | 103.60 | 99.45 | 100.79 | +0.871% | 111 | 141 | -62.050% |
| 2026-05-26 | 102.89 | 103.40 | 99.64 | 99.92 | -9.328% | 147 | 42 | -61.719% |
| 2026-05-22 | 109.50 | 110.20 | 109.45 | 110.20 | -6.452% | 3 | 41 | -65.290% |
| 2026-05-21 | 117.69 | 117.80 | 117.68 | 117.80 | -1.390% | 10 | 32 | -67.530% |
| 2026-05-20 | 119.46 | 119.46 | 119.46 | 119.46 | -7.517% | 1 | 31 | -67.981% |
| 2026-05-18 | 129.24 | 129.24 | 129.17 | 129.17 | +3.419% | 2 | 30 | -70.388% |
| 2026-05-15 | 123.65 | 124.90 | 122.60 | 124.90 | +6.935% | 8 | 24 | -69.376% |
| 2026-05-14 | 116.80 | 116.80 | 116.80 | 116.80 | -3.511% | 2 | 23 | -67.252% |
| 2026-05-12 | 121.25 | 121.25 | 121.05 | 121.05 | +3.594% | 2 | 23 | -68.401% |
| 2026-05-08 | 117.04 | 117.04 | 116.85 | 116.85 | -7.774% | 4 | 21 | -67.266% |
| 2026-05-06 | 125.40 | 126.70 | 125.40 | 126.70 | -21.872% | 21 | 1 | -69.811% |
| 2026-05-05 | 162.17 | 162.17 | 162.17 | 162.17 | -32.440% | 1 | 0 | -76.414% |
| 2025-11-04 | 241.25 | 241.25 | 240.04 | 240.04 | 0.000% | 2 | 1 | -84.065% |