AMD270115P00500000
AMD Jan 15 2027 500.00 Put
optionOPRA
EODOct 23, 2026
42.65USD-8.809%(-4.12)77Vol7,640OI
AMD270115P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 45.45 | 45.45 | 39.95 | 42.65 | -8.809% | 77 | 7,609 | 0.000% |
| 2026-10-22 | 38.62 | 48.80 | 37.28 | 46.77 | +59.082% | 314 | 7,576 | -8.809% |
| 2026-10-21 | 30.80 | 33.00 | 28.90 | 29.40 | -16.000% | 69 | 7,532 | +45.068% |
| 2026-10-20 | 35.37 | 36.94 | 31.35 | 35.00 | +7.362% | 239 | 7,464 | +21.857% |
| 2026-10-19 | 30.20 | 34.05 | 28.50 | 32.60 | -14.860% | 499 | 7,229 | +30.828% |
| 2026-10-16 | 30.62 | 38.45 | 30.16 | 38.29 | +40.772% | 495 | 6,998 | +11.387% |
| 2026-10-15 | 33.15 | 38.20 | 25.70 | 27.20 | +7.937% | 1,219 | 6,768 | +56.801% |
| 2026-10-14 | 20.70 | 26.40 | 19.55 | 25.20 | +46.512% | 1,252 | 7,038 | +69.246% |
| 2026-10-13 | 21.10 | 21.80 | 17.20 | 17.20 | -4.444% | 432 | 6,969 | +147.965% |
| 2026-10-12 | 18.05 | 19.80 | 17.55 | 18.00 | +6.509% | 375 | 6,997 | +136.944% |
| 2026-10-09 | 16.50 | 17.40 | 16.05 | 16.90 | +4.128% | 137 | 7,014 | +152.367% |
| 2026-10-08 | 14.00 | 17.40 | 12.70 | 16.23 | +27.594% | 1,311 | 6,219 | +162.785% |
| 2026-10-07 | 13.75 | 14.10 | 11.70 | 12.72 | +2.581% | 278 | 6,276 | +235.299% |
| 2026-10-06 | 13.93 | 14.19 | 11.68 | 12.40 | -14.601% | 1,602 | 6,296 | +243.952% |
| 2026-10-05 | 16.00 | 17.30 | 13.24 | 14.52 | -8.101% | 511 | 6,295 | +193.733% |
| 2026-10-02 | 17.25 | 17.25 | 15.45 | 15.80 | -18.304% | 438 | 6,333 | +169.937% |
| 2026-10-01 | 20.50 | 22.30 | 19.00 | 19.34 | -7.685% | 57 | 6,344 | +120.527% |
| 2026-09-30 | 22.70 | 23.00 | 20.95 | 20.95 | -6.264% | 26 | 6,351 | +103.580% |
| 2026-09-29 | 22.07 | 22.35 | 20.30 | 22.35 | -3.581% | 252 | 6,234 | +90.828% |
| 2026-09-28 | 21.75 | 24.97 | 21.75 | 23.18 | +12.415% | 198 | 6,172 | +83.995% |
| 2026-09-25 | 20.35 | 21.10 | 19.83 | 20.62 | -1.810% | 76 | 6,176 | +106.838% |
| 2026-09-24 | 26.60 | 26.60 | 21.00 | 21.00 | -12.500% | 342 | 6,130 | +103.095% |
| 2026-09-23 | 23.00 | 24.75 | 22.85 | 24.00 | +4.712% | 1,120 | 5,989 | +77.708% |
| 2026-09-22 | 26.90 | 27.08 | 22.60 | 22.92 | -10.469% | 372 | 5,917 | +86.082% |
| 2026-09-21 | 32.55 | 32.55 | 25.25 | 25.60 | -30.567% | 1,262 | 5,722 | +66.602% |
| 2026-09-18 | 42.00 | 42.00 | 36.87 | 36.87 | -12.837% | 338 | 5,692 | +15.677% |
| 2026-09-17 | 45.18 | 45.61 | 40.60 | 42.30 | -21.492% | 172 | 5,676 | +0.827% |
| 2026-09-16 | 49.90 | 54.22 | 47.80 | 53.88 | -5.886% | 55 | 5,663 | -20.843% |
| 2026-09-15 | 57.00 | 57.25 | 53.30 | 57.25 | -3.668% | 310 | 5,488 | -25.502% |
| 2026-09-14 | 65.45 | 67.33 | 59.43 | 59.43 | +12.132% | 164 | 5,534 | -28.235% |
| 2026-09-11 | 54.52 | 54.52 | 51.50 | 53.00 | -9.247% | 56 | 5,530 | -19.528% |
| 2026-09-10 | 56.81 | 58.40 | 55.70 | 58.40 | +9.795% | 277 | 5,308 | -26.969% |
| 2026-09-09 | 58.25 | 58.25 | 51.55 | 53.19 | -10.755% | 714 | 4,786 | -19.816% |
| 2026-09-08 | 63.75 | 63.78 | 58.19 | 59.60 | -16.876% | 112 | 4,752 | -28.440% |
| 2026-09-04 | 70.90 | 71.70 | 70.00 | 71.70 | -9.732% | 355 | 4,701 | -40.516% |
| 2026-09-03 | 86.00 | 87.11 | 78.14 | 79.43 | 0.000% | 166 | 4,704 | -46.305% |
| 2026-09-02 | 80.00 | 80.00 | 77.80 | 79.43 | +1.262% | 21 | 4,713 | -46.305% |
| 2026-09-01 | 80.10 | 80.83 | 78.44 | 78.44 | +3.688% | 4 | 4,713 | -45.627% |
| 2026-08-31 | 74.35 | 76.94 | 74.35 | 75.65 | -0.461% | 112 | 4,712 | -43.622% |
| 2026-08-28 | 76.15 | 76.15 | 74.35 | 76.00 | -1.935% | 71 | 4,711 | -43.882% |
| 2026-08-27 | 76.65 | 78.00 | 75.72 | 77.50 | +3.485% | 244 | 4,682 | -44.968% |
| 2026-08-26 | 72.54 | 74.89 | 72.16 | 74.89 | -1.680% | 6 | 4,684 | -43.050% |
| 2026-08-25 | 79.00 | 79.00 | 75.00 | 76.17 | -9.537% | 382 | 4,655 | -44.007% |
| 2026-08-24 | 87.75 | 89.60 | 84.20 | 84.20 | +3.542% | 5 | 4,653 | -49.347% |
| 2026-08-21 | 82.70 | 82.70 | 81.05 | 81.32 | -3.225% | 20 | 4,636 | -47.553% |
| 2026-08-20 | 82.45 | 85.35 | 82.35 | 84.03 | +0.274% | 181 | 4,558 | -49.244% |
| 2026-08-19 | 79.03 | 85.45 | 79.03 | 83.80 | +4.164% | 182 | 4,471 | -49.105% |
| 2026-08-18 | 79.70 | 80.45 | 78.50 | 80.45 | +17.308% | 39 | 4,452 | -46.986% |
| 2026-08-17 | 67.95 | 68.70 | 65.00 | 68.58 | +1.600% | 309 | 4,404 | -37.810% |
| 2026-08-14 | 74.35 | 74.80 | 67.50 | 67.50 | -12.982% | 63 | 4,398 | -36.815% |
| 2026-08-13 | 75.00 | 77.57 | 74.49 | 77.57 | -1.059% | 38 | 4,419 | -45.017% |
| 2026-08-12 | 78.52 | 78.52 | 76.24 | 78.40 | -6.667% | 104 | 4,451 | -45.599% |
| 2026-08-11 | 84.70 | 87.10 | 84.00 | 84.00 | -1.984% | 15 | 4,451 | -49.226% |
| 2026-08-10 | 85.50 | 86.17 | 85.50 | 85.70 | -0.810% | 12 | 4,448 | -50.233% |
| 2026-08-07 | 84.70 | 88.20 | 84.70 | 86.40 | -0.185% | 21 | 4,432 | -50.637% |
| 2026-08-06 | 93.05 | 93.05 | 85.60 | 86.56 | -4.879% | 28 | 4,423 | -50.728% |
| 2026-08-05 | 90.20 | 94.00 | 88.00 | 91.00 | +10.976% | 75 | 4,408 | -53.132% |
| 2026-08-04 | 85.69 | 85.69 | 79.57 | 82.00 | -13.456% | 115 | 4,391 | -47.988% |
| 2026-08-03 | 105.15 | 105.15 | 92.50 | 94.75 | +0.830% | 21 | 4,390 | -54.987% |
| 2026-07-31 | 86.50 | 94.10 | 86.50 | 93.97 | +0.524% | 51 | 4,356 | -54.613% |
| 2026-07-30 | 100.80 | 100.80 | 92.74 | 93.48 | -24.734% | 32 | 4,360 | -54.375% |
| 2026-07-29 | 118.30 | 125.00 | 112.47 | 124.20 | +10.814% | 25 | 4,365 | -65.660% |
| 2026-07-28 | 112.30 | 115.00 | 108.50 | 112.08 | +17.300% | 81 | 4,338 | -61.947% |
| 2026-07-27 | 89.00 | 101.35 | 89.00 | 95.55 | +8.580% | 37 | 4,332 | -55.364% |
| 2026-07-24 | 81.16 | 88.33 | 80.97 | 88.00 | +4.949% | 56 | 4,305 | -51.534% |
| 2026-07-23 | 80.00 | 86.15 | 78.60 | 83.85 | +7.431% | 13 | 4,303 | -49.135% |
| 2026-07-22 | 78.45 | 79.05 | 77.91 | 78.05 | -4.386% | 16 | 4,300 | -45.356% |
| 2026-07-21 | 87.23 | 87.47 | 81.63 | 81.63 | -15.802% | 35 | 4,289 | -47.752% |
| 2026-07-20 | 93.85 | 96.95 | 91.05 | 96.95 | -2.337% | 57 | 4,277 | -56.008% |
| 2026-07-17 | 109.60 | 114.18 | 97.02 | 99.27 | +1.972% | 25 | 4,284 | -57.036% |
| 2026-07-16 | 95.00 | 101.20 | 92.00 | 97.35 | +11.029% | 231 | 4,099 | -56.189% |
| 2026-07-15 | 79.07 | 93.07 | 79.07 | 87.68 | +7.715% | 67 | 4,079 | -51.357% |
| 2026-07-14 | 74.33 | 81.40 | 74.33 | 81.40 | -5.492% | 40 | 4,077 | -47.604% |
| 2026-07-13 | 86.00 | 87.60 | 81.25 | 86.13 | +9.025% | 21 | 4,072 | -50.482% |
| 2026-07-10 | 82.18 | 85.00 | 79.00 | 79.00 | -7.602% | 26 | 4,069 | -46.013% |
| 2026-07-09 | 86.62 | 86.62 | 82.00 | 85.50 | -10.368% | 64 | 4,073 | -50.117% |
| 2026-07-08 | 96.44 | 100.92 | 95.39 | 95.39 | -2.164% | 144 | 3,961 | -55.289% |
| 2026-07-07 | 97.53 | 100.00 | 93.30 | 97.50 | +15.796% | 412 | 3,605 | -56.256% |
| 2026-07-06 | 82.67 | 84.20 | 79.75 | 84.20 | -13.783% | 15 | 3,607 | -49.347% |
| 2026-07-02 | 88.40 | 97.66 | 86.64 | 97.66 | +14.894% | 50 | 3,615 | -56.328% |
| 2026-07-01 | 79.25 | 85.00 | 79.03 | 85.00 | +14.865% | 51 | 3,603 | -49.824% |
| 2026-06-30 | 80.00 | 80.80 | 74.00 | 74.00 | -13.953% | 103 | 3,581 | -42.365% |
| 2026-06-29 | 89.11 | 100.30 | 85.40 | 86.00 | -7.158% | 50 | 3,564 | -50.407% |
| 2026-06-26 | 99.35 | 99.35 | 92.20 | 92.63 | +3.094% | 97 | 3,552 | -53.957% |
| 2026-06-25 | 87.20 | 97.57 | 87.20 | 89.85 | -8.044% | 21 | 3,549 | -52.532% |
| 2026-06-24 | 95.66 | 100.51 | 91.70 | 97.71 | +2.885% | 1,498 | 2,728 | -56.350% |
| 2026-06-23 | 99.00 | 99.00 | 94.20 | 94.97 | +11.729% | 221 | 2,526 | -55.091% |
| 2026-06-22 | 84.50 | 88.47 | 84.50 | 85.00 | -6.982% | 293 | 2,397 | -49.824% |
| 2026-06-18 | 91.45 | 92.40 | 91.00 | 91.38 | -7.181% | 19 | 2,399 | -53.327% |
| 2026-06-17 | 97.93 | 98.45 | 92.83 | 98.45 | -0.475% | 38 | 2,385 | -56.679% |
| 2026-06-16 | 90.00 | 98.92 | 90.00 | 98.92 | +10.525% | 228 | 2,354 | -56.884% |
| 2026-06-15 | 87.45 | 89.50 | 86.35 | 89.50 | -10.857% | 46 | 2,361 | -52.346% |
| 2026-06-12 | 104.30 | 104.30 | 99.05 | 100.40 | -17.175% | 30 | 2,352 | -57.520% |
| 2026-06-11 | 114.60 | 121.22 | 114.60 | 121.22 | -3.256% | 6 | 2,352 | -64.816% |
| 2026-06-10 | 115.25 | 125.30 | 115.20 | 125.30 | +5.383% | 38 | 2,387 | -65.962% |
| 2026-06-09 | 110.15 | 125.76 | 110.15 | 118.90 | +8.963% | 8 | 2,390 | -64.130% |
| 2026-06-08 | 111.29 | 112.00 | 107.40 | 109.12 | -6.254% | 19 | 2,395 | -60.915% |
| 2026-06-05 | 104.20 | 116.70 | 104.20 | 116.40 | +21.313% | 35 | 2,388 | -63.359% |
| 2026-06-04 | 101.00 | 104.55 | 93.75 | 95.95 | +4.498% | 141 | 2,398 | -55.550% |
| 2026-06-03 | 94.23 | 95.65 | 91.50 | 91.82 | -8.446% | 165 | 2,403 | -53.550% |
| 2026-06-02 | 103.95 | 103.95 | 99.89 | 100.29 | -1.192% | 835 | 1,669 | -57.473% |
| 2026-06-01 | 105.79 | 109.75 | 101.28 | 101.50 | -1.168% | 62 | 1,642 | -57.980% |
| 2026-05-29 | 99.00 | 103.00 | 98.50 | 102.70 | +3.758% | 274 | 1,404 | -58.471% |
| 2026-05-28 | 105.00 | 105.00 | 96.70 | 98.98 | -6.886% | 86 | 1,402 | -56.910% |
| 2026-05-27 | 104.20 | 109.45 | 104.20 | 106.30 | +1.238% | 35 | 1,413 | -59.878% |
| 2026-05-26 | 108.50 | 109.38 | 105.00 | 105.00 | -9.287% | 87 | 1,399 | -59.381% |
| 2026-05-22 | 113.10 | 116.87 | 113.10 | 115.75 | -6.953% | 29 | 1,396 | -63.153% |
| 2026-05-21 | 127.65 | 127.65 | 124.05 | 124.40 | -0.008% | 55 | 1,390 | -65.715% |
| 2026-05-20 | 129.00 | 129.00 | 124.41 | 124.41 | -7.157% | 85 | 1,353 | -65.718% |
| 2026-05-19 | 136.15 | 147.99 | 134.00 | 134.00 | -4.504% | 47 | 1,315 | -68.172% |
| 2026-05-18 | 127.35 | 140.32 | 127.32 | 140.32 | +7.401% | 1,293 | 137 | -69.605% |
| 2026-05-15 | 130.40 | 130.80 | 128.98 | 130.65 | +4.940% | 39 | 116 | -67.356% |
| 2026-05-14 | 125.00 | 125.00 | 122.20 | 124.50 | +0.565% | 62 | 111 | -65.743% |
| 2026-05-13 | 125.99 | 127.40 | 123.80 | 123.80 | -4.769% | 15 | 108 | -65.549% |
| 2026-05-12 | 122.20 | 130.00 | 122.20 | 130.00 | +8.759% | 4 | 107 | -67.192% |
| 2026-05-11 | 119.50 | 121.47 | 116.29 | 119.53 | -0.392% | 46 | 100 | -64.319% |
| 2026-05-08 | 131.10 | 131.10 | 119.77 | 120.00 | -12.664% | 87 | 38 | -64.458% |
| 2026-05-07 | 133.37 | 137.40 | 133.37 | 137.40 | -0.420% | 2 | 36 | -68.959% |
| 2026-05-06 | 130.34 | 139.48 | 130.34 | 137.98 | -18.964% | 9 | 27 | -69.090% |
| 2026-05-05 | 170.27 | 170.27 | 170.27 | 170.27 | +1.958% | 1 | 26 | -74.952% |
| 2026-05-04 | 167.00 | 167.00 | 167.00 | 167.00 | -7.709% | 1 | 25 | -74.461% |
| 2026-04-29 | 188.00 | 188.00 | 180.95 | 180.95 | -1.443% | 2 | 25 | -76.430% |
| 2026-04-27 | 183.00 | 185.25 | 182.77 | 183.60 | +4.141% | 19 | 23 | -76.770% |
| 2026-04-24 | 179.00 | 179.00 | 176.20 | 176.30 | -28.041% | 5 | 4 | -75.808% |
| 2025-11-12 | 245.00 | 245.00 | 245.00 | 245.00 | 0.000% | 5 | 5 | -82.592% |