AMD270115P00510000
AMD Jan 15 2027 510.00 Put
optionOPRA
EODOct 23, 2026
47.78USD-7.493%(-3.87)98Vol1,412OI
AMD270115P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 47.00 | 50.95 | 44.55 | 47.78 | -7.493% | 98 | 1,364 | 0.000% |
| 2026-10-22 | 45.00 | 52.85 | 44.05 | 51.65 | +58.923% | 156 | 1,298 | -7.493% |
| 2026-10-21 | 37.30 | 37.30 | 32.50 | 32.50 | -14.248% | 61 | 1,275 | +47.015% |
| 2026-10-20 | 39.58 | 39.72 | 35.50 | 37.90 | +3.270% | 42 | 1,244 | +26.069% |
| 2026-10-19 | 33.62 | 37.30 | 32.60 | 36.70 | -14.452% | 50 | 1,233 | +30.191% |
| 2026-10-16 | 35.13 | 43.16 | 35.13 | 42.90 | +36.104% | 107 | 1,201 | +11.375% |
| 2026-10-15 | 38.21 | 42.08 | 31.17 | 31.52 | +11.221% | 76 | 1,184 | +51.586% |
| 2026-10-14 | 23.50 | 28.80 | 23.45 | 28.34 | +36.250% | 79 | 1,168 | +68.596% |
| 2026-10-13 | 24.95 | 24.95 | 20.75 | 20.80 | +1.217% | 6 | 1,167 | +129.712% |
| 2026-10-12 | 20.42 | 21.98 | 20.42 | 20.55 | +9.309% | 87 | 1,165 | +132.506% |
| 2026-10-09 | 18.90 | 18.90 | 18.75 | 18.80 | -2.083% | 5 | 1,161 | +154.149% |
| 2026-10-08 | 15.52 | 19.42 | 14.95 | 19.20 | +30.169% | 26 | 1,150 | +148.854% |
| 2026-10-07 | 14.80 | 15.55 | 14.35 | 14.75 | +4.240% | 130 | 1,081 | +223.932% |
| 2026-10-06 | 15.00 | 15.00 | 13.40 | 14.15 | -13.561% | 241 | 1,111 | +237.668% |
| 2026-10-05 | 18.40 | 18.40 | 15.24 | 16.37 | -8.547% | 109 | 1,107 | +191.875% |
| 2026-10-02 | 19.23 | 19.23 | 17.83 | 17.90 | -28.514% | 130 | 1,097 | +166.927% |
| 2026-10-01 | 24.84 | 25.04 | 24.84 | 25.04 | +1.090% | 8 | 1,089 | +90.815% |
| 2026-09-30 | 23.98 | 25.60 | 23.98 | 24.77 | +1.934% | 45 | 1,070 | +92.895% |
| 2026-09-29 | 25.30 | 25.30 | 23.85 | 24.30 | -6.178% | 4 | 1,070 | +96.626% |
| 2026-09-28 | 25.25 | 27.35 | 24.54 | 25.90 | +11.159% | 69 | 1,032 | +84.479% |
| 2026-09-25 | 23.00 | 23.60 | 22.20 | 23.30 | -2.592% | 76 | 1,005 | +105.064% |
| 2026-09-24 | 29.25 | 29.25 | 23.92 | 23.92 | -11.177% | 78 | 1,023 | +99.749% |
| 2026-09-23 | 26.50 | 27.56 | 26.29 | 26.93 | +3.776% | 16 | 1,028 | +77.423% |
| 2026-09-22 | 29.00 | 29.00 | 25.90 | 25.95 | -10.052% | 35 | 1,031 | +84.123% |
| 2026-09-21 | 33.50 | 34.21 | 28.69 | 28.85 | -32.672% | 107 | 1,010 | +65.615% |
| 2026-09-18 | 42.90 | 45.85 | 42.85 | 42.85 | -6.807% | 33 | 1,003 | +11.505% |
| 2026-09-17 | 51.15 | 51.15 | 45.22 | 45.98 | -21.402% | 49 | 994 | +3.915% |
| 2026-09-16 | 55.00 | 60.30 | 53.00 | 58.50 | -6.084% | 161 | 880 | -18.325% |
| 2026-09-15 | 61.05 | 62.29 | 58.60 | 62.29 | -4.755% | 227 | 801 | -23.294% |
| 2026-09-14 | 70.98 | 73.80 | 65.40 | 65.40 | +14.336% | 73 | 860 | -26.942% |
| 2026-09-11 | 60.38 | 60.38 | 57.20 | 57.20 | -6.688% | 22 | 852 | -16.469% |
| 2026-09-10 | 63.09 | 63.09 | 61.00 | 61.30 | +5.617% | 132 | 721 | -22.055% |
| 2026-09-09 | 57.70 | 60.02 | 57.10 | 58.04 | -10.418% | 35 | 700 | -17.677% |
| 2026-09-08 | 71.20 | 71.20 | 63.82 | 64.79 | -17.675% | 65 | 678 | -26.254% |
| 2026-09-04 | 78.70 | 78.70 | 78.70 | 78.70 | -6.376% | 3 | 678 | -39.288% |
| 2026-09-03 | 92.10 | 92.10 | 84.06 | 84.06 | +0.071% | 3 | 680 | -43.160% |
| 2026-09-02 | 84.00 | 84.00 | 84.00 | 84.00 | -2.868% | 1 | 681 | -43.119% |
| 2026-09-01 | 86.95 | 88.50 | 86.48 | 86.48 | +4.634% | 4 | 682 | -44.750% |
| 2026-08-31 | 82.21 | 82.65 | 82.11 | 82.65 | +4.541% | 15 | 683 | -42.190% |
| 2026-08-28 | 82.20 | 82.20 | 78.90 | 79.06 | -5.600% | 13 | 677 | -39.565% |
| 2026-08-27 | 82.05 | 83.75 | 82.05 | 83.75 | +5.545% | 2 | 676 | -42.949% |
| 2026-08-26 | 77.87 | 80.20 | 77.87 | 79.35 | -2.995% | 5 | 679 | -39.786% |
| 2026-08-25 | 85.70 | 85.70 | 81.75 | 81.80 | -12.279% | 17 | 687 | -41.589% |
| 2026-08-24 | 96.00 | 96.00 | 93.25 | 93.25 | +6.268% | 3 | 687 | -48.761% |
| 2026-08-21 | 91.95 | 91.95 | 87.45 | 87.75 | -3.412% | 75 | 680 | -45.550% |
| 2026-08-20 | 89.70 | 92.35 | 88.75 | 90.85 | +0.498% | 21 | 686 | -47.408% |
| 2026-08-19 | 90.50 | 92.75 | 90.40 | 90.40 | +5.645% | 6 | 686 | -47.146% |
| 2026-08-18 | 82.05 | 87.00 | 80.40 | 85.57 | +15.635% | 61 | 673 | -44.163% |
| 2026-08-17 | 72.90 | 74.00 | 71.38 | 74.00 | 0.000% | 9 | 674 | -35.432% |
| 2026-08-14 | 79.07 | 80.60 | 74.00 | 74.00 | -9.921% | 32 | 661 | -35.432% |
| 2026-08-13 | 80.65 | 82.25 | 80.00 | 82.15 | -3.068% | 11 | 657 | -41.838% |
| 2026-08-12 | 82.60 | 84.75 | 82.45 | 84.75 | -7.225% | 37 | 662 | -43.622% |
| 2026-08-11 | 95.77 | 95.80 | 91.35 | 91.35 | -0.501% | 31 | 644 | -47.696% |
| 2026-08-10 | 91.81 | 91.81 | 91.81 | 91.81 | -2.226% | 5 | 649 | -47.958% |
| 2026-08-07 | 92.50 | 93.90 | 92.50 | 93.90 | +2.065% | 5 | 648 | -49.116% |
| 2026-08-06 | 95.70 | 95.70 | 91.42 | 92.00 | -3.564% | 15 | 650 | -48.065% |
| 2026-08-05 | 102.00 | 102.00 | 95.40 | 95.40 | +11.501% | 25 | 650 | -49.916% |
| 2026-08-04 | 88.00 | 89.11 | 85.49 | 85.56 | -14.866% | 35 | 647 | -44.156% |
| 2026-08-03 | 102.05 | 102.50 | 100.50 | 100.50 | +0.530% | 7 | 650 | -52.458% |
| 2026-07-31 | 98.35 | 101.46 | 98.10 | 99.97 | -1.846% | 67 | 625 | -52.206% |
| 2026-07-30 | 103.98 | 103.98 | 101.85 | 101.85 | -18.909% | 4 | 623 | -53.088% |
| 2026-07-29 | 122.85 | 125.67 | 118.80 | 125.60 | +8.229% | 326 | 652 | -61.959% |
| 2026-07-28 | 117.36 | 119.60 | 116.05 | 116.05 | +14.391% | 9 | 651 | -58.828% |
| 2026-07-27 | 96.58 | 106.30 | 96.58 | 101.45 | +9.439% | 11 | 649 | -52.903% |
| 2026-07-24 | 87.24 | 93.40 | 87.24 | 92.70 | +3.866% | 9 | 651 | -48.457% |
| 2026-07-23 | 86.70 | 90.55 | 86.70 | 89.25 | +7.272% | 17 | 647 | -46.465% |
| 2026-07-22 | 85.00 | 85.00 | 83.02 | 83.20 | -5.401% | 8 | 646 | -42.572% |
| 2026-07-21 | 93.25 | 93.30 | 87.44 | 87.95 | -10.711% | 26 | 638 | -45.674% |
| 2026-07-20 | 99.25 | 101.13 | 98.30 | 98.50 | -5.470% | 32 | 618 | -51.492% |
| 2026-07-17 | 112.35 | 112.35 | 102.45 | 104.20 | -0.715% | 35 | 595 | -54.146% |
| 2026-07-16 | 100.20 | 107.00 | 99.25 | 104.95 | +11.530% | 70 | 569 | -54.474% |
| 2026-07-15 | 98.15 | 98.15 | 94.10 | 94.10 | +9.292% | 6 | 569 | -49.224% |
| 2026-07-14 | 83.80 | 86.60 | 81.94 | 86.10 | -5.176% | 59 | 560 | -44.506% |
| 2026-07-13 | 92.24 | 92.24 | 90.80 | 90.80 | +9.398% | 8 | 552 | -47.379% |
| 2026-07-10 | 83.00 | 83.00 | 83.00 | 83.00 | -7.211% | 1 | 553 | -42.434% |
| 2026-07-09 | 88.35 | 89.90 | 88.35 | 89.45 | -13.155% | 6 | 553 | -46.585% |
| 2026-07-08 | 103.00 | 103.00 | 103.00 | 103.00 | -0.493% | 1 | 553 | -53.612% |
| 2026-07-07 | 101.82 | 105.00 | 99.47 | 103.51 | +21.992% | 16 | 549 | -53.840% |
| 2026-07-06 | 90.73 | 90.73 | 84.85 | 84.85 | -17.461% | 3 | 549 | -43.689% |
| 2026-07-02 | 91.97 | 102.80 | 91.97 | 102.80 | +16.686% | 128 | 438 | -53.521% |
| 2026-07-01 | 86.30 | 88.10 | 85.85 | 88.10 | +11.378% | 33 | 423 | -45.766% |
| 2026-06-30 | 85.10 | 86.25 | 78.65 | 79.10 | -13.048% | 66 | 430 | -39.595% |
| 2026-06-29 | 102.40 | 104.59 | 90.78 | 90.97 | -6.216% | 23 | 423 | -47.477% |
| 2026-06-26 | 105.10 | 105.10 | 97.00 | 97.00 | +0.968% | 74 | 385 | -50.742% |
| 2026-06-25 | 90.29 | 103.32 | 90.29 | 96.07 | -9.368% | 66 | 340 | -50.265% |
| 2026-06-24 | 99.95 | 106.00 | 98.55 | 106.00 | +5.055% | 45 | 323 | -54.925% |
| 2026-06-23 | 103.45 | 103.45 | 99.39 | 100.90 | +8.146% | 6 | 326 | -52.646% |
| 2026-06-22 | 92.95 | 93.30 | 92.95 | 93.30 | -2.457% | 11 | 315 | -48.789% |
| 2026-06-18 | 97.90 | 97.90 | 95.65 | 95.65 | -4.589% | 18 | 300 | -50.047% |
| 2026-06-17 | 100.60 | 101.00 | 100.20 | 100.25 | -2.943% | 30 | 289 | -52.339% |
| 2026-06-16 | 96.00 | 103.29 | 95.69 | 103.29 | +9.302% | 31 | 290 | -53.742% |
| 2026-06-15 | 98.32 | 98.32 | 92.08 | 94.50 | -10.975% | 16 | 291 | -49.439% |
| 2026-06-12 | 107.70 | 107.70 | 104.60 | 106.15 | -8.294% | 31 | 284 | -54.988% |
| 2026-06-08 | 116.00 | 116.00 | 115.75 | 115.75 | -5.131% | 6 | 283 | -58.721% |
| 2026-06-05 | 112.24 | 123.50 | 112.24 | 122.01 | +21.042% | 41 | 288 | -60.839% |
| 2026-06-04 | 106.65 | 109.06 | 100.45 | 100.80 | +2.794% | 84 | 251 | -52.599% |
| 2026-06-03 | 98.06 | 101.05 | 98.00 | 98.06 | -7.595% | 74 | 241 | -51.275% |
| 2026-06-02 | 107.07 | 108.25 | 106.12 | 106.12 | -0.915% | 85 | 191 | -54.975% |
| 2026-06-01 | 113.00 | 113.00 | 106.95 | 107.10 | +0.724% | 17 | 181 | -55.387% |
| 2026-05-29 | 103.95 | 106.33 | 103.95 | 106.33 | +1.703% | 5 | 176 | -55.064% |
| 2026-05-28 | 112.00 | 112.00 | 104.10 | 104.55 | -8.128% | 14 | 175 | -54.299% |
| 2026-05-27 | 111.67 | 114.37 | 111.67 | 113.80 | +0.185% | 13 | 163 | -58.014% |
| 2026-05-26 | 114.75 | 114.90 | 112.85 | 113.59 | -6.702% | 67 | 104 | -57.936% |
| 2026-05-22 | 121.91 | 121.91 | 121.75 | 121.75 | -7.167% | 19 | 87 | -60.756% |
| 2026-05-21 | 130.85 | 131.15 | 130.85 | 131.15 | -1.317% | 3 | 85 | -63.568% |
| 2026-05-20 | 132.90 | 132.90 | 132.90 | 132.90 | -8.161% | 1 | 84 | -64.048% |
| 2026-05-18 | 145.35 | 145.35 | 144.71 | 144.71 | +4.484% | 6 | 83 | -66.982% |
| 2026-05-15 | 137.75 | 138.50 | 136.65 | 138.50 | +6.498% | 94 | 26 | -65.502% |
| 2026-05-14 | 132.55 | 132.55 | 130.05 | 130.05 | +5.338% | 4 | 23 | -63.260% |
| 2026-05-11 | 123.46 | 123.46 | 123.46 | 123.46 | -5.583% | 1 | 22 | -61.299% |
| 2026-05-08 | 130.75 | 130.77 | 130.71 | 130.76 | 0.000% | 44 | 0 | -63.460% |