AMD270115P00520000
AMD Jan 15 2027 520.00 Put
optionOPRA
EODOct 23, 2026
52.55USD-7.968%(-4.55)174Vol2,438OI
AMD270115P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 56.00 | 56.00 | 48.75 | 52.55 | -7.968% | 174 | 2,376 | 0.000% |
| 2026-10-22 | 48.00 | 60.15 | 47.16 | 57.10 | +52.674% | 918 | 1,899 | -7.968% |
| 2026-10-21 | 40.00 | 40.00 | 36.55 | 37.40 | -12.719% | 65 | 1,893 | +40.508% |
| 2026-10-20 | 44.54 | 45.80 | 39.65 | 42.85 | +5.025% | 52 | 1,889 | +22.637% |
| 2026-10-19 | 38.43 | 42.82 | 36.35 | 40.80 | -13.870% | 96 | 1,849 | +28.799% |
| 2026-10-16 | 40.00 | 47.55 | 38.85 | 47.37 | +41.614% | 120 | 1,809 | +10.935% |
| 2026-10-15 | 40.50 | 46.95 | 33.15 | 33.45 | +3.241% | 120 | 1,734 | +57.100% |
| 2026-10-14 | 26.10 | 33.59 | 26.10 | 32.40 | +39.355% | 70 | 1,721 | +62.191% |
| 2026-10-13 | 28.00 | 29.43 | 23.25 | 23.25 | -1.899% | 431 | 1,482 | +126.022% |
| 2026-10-12 | 23.40 | 25.65 | 23.36 | 23.70 | +7.727% | 64 | 1,462 | +121.730% |
| 2026-10-09 | 19.65 | 22.40 | 19.65 | 22.00 | +4.364% | 111 | 1,372 | +138.864% |
| 2026-10-08 | 17.33 | 22.05 | 16.70 | 21.08 | +25.851% | 175 | 1,263 | +149.288% |
| 2026-10-07 | 17.29 | 17.50 | 16.36 | 16.75 | +5.412% | 1,128 | 1,896 | +213.731% |
| 2026-10-06 | 18.30 | 18.49 | 15.55 | 15.89 | -12.932% | 96 | 1,882 | +230.711% |
| 2026-10-05 | 20.30 | 20.30 | 18.25 | 18.25 | -8.750% | 32 | 1,876 | +187.945% |
| 2026-10-02 | 21.20 | 21.33 | 20.00 | 20.00 | -20.160% | 30 | 1,871 | +162.750% |
| 2026-10-01 | 27.30 | 27.30 | 25.05 | 25.05 | -4.934% | 53 | 1,844 | +109.780% |
| 2026-09-30 | 28.45 | 29.00 | 26.29 | 26.35 | -6.461% | 44 | 1,845 | +99.431% |
| 2026-09-29 | 27.97 | 28.17 | 26.48 | 28.17 | -3.692% | 11 | 1,844 | +86.546% |
| 2026-09-28 | 28.48 | 31.20 | 28.48 | 29.25 | +11.599% | 71 | 1,802 | +79.658% |
| 2026-09-25 | 25.90 | 26.74 | 25.90 | 26.21 | -1.725% | 6 | 1,802 | +100.496% |
| 2026-09-24 | 29.33 | 29.60 | 26.67 | 26.67 | -10.892% | 21 | 1,787 | +97.038% |
| 2026-09-23 | 28.59 | 30.35 | 28.59 | 29.93 | +2.500% | 54 | 1,756 | +75.576% |
| 2026-09-22 | 31.30 | 31.30 | 28.92 | 29.20 | -7.302% | 150 | 1,775 | +79.966% |
| 2026-09-21 | 38.49 | 38.49 | 31.50 | 31.50 | -37.376% | 84 | 1,770 | +66.825% |
| 2026-09-18 | 49.55 | 51.05 | 49.55 | 50.30 | -1.988% | 54 | 1,768 | +4.473% |
| 2026-09-17 | 54.75 | 56.25 | 50.27 | 51.32 | -22.594% | 28 | 1,761 | +2.397% |
| 2026-09-16 | 61.00 | 66.30 | 58.70 | 66.30 | -1.413% | 32 | 1,748 | -20.739% |
| 2026-09-15 | 65.40 | 67.30 | 64.48 | 67.25 | -5.944% | 41 | 1,716 | -21.859% |
| 2026-09-14 | 78.55 | 78.55 | 71.50 | 71.50 | +12.563% | 654 | 1,294 | -26.503% |
| 2026-09-11 | 61.65 | 64.70 | 61.65 | 63.52 | -8.604% | 28 | 1,318 | -17.270% |
| 2026-09-10 | 67.95 | 69.55 | 67.10 | 69.50 | +9.916% | 62 | 1,318 | -24.388% |
| 2026-09-09 | 68.00 | 68.00 | 62.00 | 63.23 | -11.006% | 141 | 1,234 | -16.891% |
| 2026-09-08 | 75.57 | 75.57 | 69.25 | 71.05 | -17.075% | 1,301 | 374 | -26.038% |
| 2026-09-04 | 84.30 | 85.75 | 84.30 | 85.68 | -6.768% | 7 | 372 | -38.667% |
| 2026-09-03 | 99.15 | 99.30 | 91.90 | 91.90 | -1.236% | 11 | 376 | -42.818% |
| 2026-09-01 | 93.80 | 94.10 | 93.05 | 93.05 | +4.774% | 5 | 381 | -43.525% |
| 2026-08-31 | 88.26 | 89.20 | 88.26 | 88.81 | -0.660% | 5 | 381 | -40.829% |
| 2026-08-27 | 89.40 | 89.40 | 89.40 | 89.40 | +3.055% | 1 | 381 | -41.219% |
| 2026-08-26 | 86.45 | 86.75 | 86.00 | 86.75 | -3.073% | 4 | 384 | -39.424% |
| 2026-08-25 | 92.20 | 92.20 | 88.00 | 89.50 | -10.231% | 24 | 391 | -41.285% |
| 2026-08-24 | 98.20 | 99.70 | 98.20 | 99.70 | +5.391% | 4 | 390 | -47.292% |
| 2026-08-21 | 97.88 | 97.88 | 94.20 | 94.60 | -2.705% | 37 | 415 | -44.450% |
| 2026-08-20 | 98.00 | 98.00 | 97.23 | 97.23 | -1.089% | 3 | 413 | -45.953% |
| 2026-08-19 | 98.20 | 98.30 | 98.20 | 98.30 | +6.328% | 2 | 413 | -46.541% |
| 2026-08-18 | 89.55 | 92.80 | 89.50 | 92.45 | +15.983% | 45 | 424 | -43.158% |
| 2026-08-17 | 78.08 | 79.71 | 77.76 | 79.71 | -2.208% | 152 | 433 | -34.074% |
| 2026-08-14 | 86.13 | 86.55 | 81.18 | 81.51 | -10.576% | 68 | 438 | -35.529% |
| 2026-08-13 | 87.14 | 91.15 | 87.14 | 91.15 | +0.707% | 14 | 442 | -42.348% |
| 2026-08-12 | 91.20 | 91.20 | 88.65 | 90.51 | -6.498% | 67 | 434 | -41.940% |
| 2026-08-11 | 96.68 | 97.15 | 96.23 | 96.80 | -1.365% | 114 | 405 | -45.713% |
| 2026-08-10 | 97.95 | 99.85 | 97.95 | 98.14 | -2.007% | 24 | 402 | -46.454% |
| 2026-08-07 | 100.73 | 100.73 | 98.90 | 100.15 | +1.934% | 7 | 400 | -47.529% |
| 2026-08-06 | 99.75 | 99.75 | 97.55 | 98.25 | -4.981% | 16 | 399 | -46.514% |
| 2026-08-05 | 108.59 | 108.59 | 102.55 | 103.40 | +10.707% | 108 | 417 | -49.178% |
| 2026-08-04 | 92.50 | 93.40 | 90.15 | 93.40 | -13.758% | 85 | 352 | -43.737% |
| 2026-08-03 | 108.55 | 108.70 | 108.30 | 108.30 | +2.112% | 5 | 352 | -51.477% |
| 2026-07-31 | 104.50 | 106.30 | 103.65 | 106.06 | -1.660% | 70 | 302 | -50.453% |
| 2026-07-30 | 107.52 | 107.85 | 107.52 | 107.85 | -18.739% | 8 | 303 | -51.275% |
| 2026-07-29 | 137.15 | 137.40 | 130.60 | 132.72 | +9.280% | 110 | 306 | -60.405% |
| 2026-07-28 | 129.35 | 129.35 | 121.45 | 121.45 | +12.977% | 6 | 307 | -56.731% |
| 2026-07-27 | 105.00 | 115.18 | 105.00 | 107.50 | +9.415% | 12 | 303 | -51.116% |
| 2026-07-24 | 99.10 | 99.10 | 95.25 | 98.25 | +3.421% | 9 | 300 | -46.514% |
| 2026-07-23 | 93.75 | 95.65 | 92.65 | 95.00 | +6.133% | 13 | 292 | -44.684% |
| 2026-07-22 | 88.14 | 89.51 | 88.14 | 89.51 | -3.753% | 12 | 284 | -41.291% |
| 2026-07-21 | 98.75 | 98.75 | 93.00 | 93.00 | -13.165% | 9 | 288 | -43.495% |
| 2026-07-20 | 102.92 | 107.10 | 102.92 | 107.10 | -3.077% | 12 | 283 | -50.934% |
| 2026-07-17 | 126.84 | 126.84 | 108.90 | 110.50 | +0.318% | 7 | 281 | -52.443% |
| 2026-07-16 | 106.34 | 113.42 | 106.34 | 110.15 | +5.964% | 23 | 284 | -52.292% |
| 2026-07-15 | 99.05 | 105.32 | 99.05 | 103.95 | +13.421% | 15 | 289 | -49.447% |
| 2026-07-14 | 84.40 | 92.00 | 84.40 | 91.65 | -5.515% | 24 | 270 | -42.662% |
| 2026-07-13 | 97.99 | 97.99 | 96.15 | 97.00 | +7.898% | 8 | 267 | -45.825% |
| 2026-07-10 | 93.90 | 94.15 | 89.30 | 89.90 | -3.994% | 107 | 173 | -41.546% |
| 2026-07-09 | 97.24 | 97.24 | 92.65 | 93.64 | -12.974% | 7 | 168 | -43.881% |
| 2026-07-08 | 105.43 | 107.60 | 105.43 | 107.60 | +1.462% | 2 | 168 | -51.162% |
| 2026-07-07 | 104.60 | 110.00 | 104.60 | 106.05 | +13.060% | 6 | 165 | -50.448% |
| 2026-07-06 | 99.50 | 99.50 | 89.50 | 93.80 | -13.188% | 54 | 157 | -43.977% |
| 2026-07-02 | 97.39 | 108.05 | 97.39 | 108.05 | +15.747% | 14 | 155 | -51.365% |
| 2026-07-01 | 93.35 | 93.35 | 93.35 | 93.35 | +10.999% | 1 | 155 | -43.706% |
| 2026-06-30 | 90.27 | 90.80 | 83.95 | 84.10 | -22.202% | 29 | 154 | -37.515% |
| 2026-06-29 | 107.85 | 108.95 | 107.85 | 108.10 | +3.247% | 3 | 130 | -51.388% |
| 2026-06-26 | 103.40 | 107.55 | 103.30 | 104.70 | +2.446% | 122 | 134 | -49.809% |
| 2026-06-25 | 99.57 | 103.15 | 99.57 | 102.20 | -2.425% | 6 | 137 | -48.581% |
| 2026-06-24 | 106.40 | 106.40 | 104.74 | 104.74 | -2.703% | 25 | 117 | -49.828% |
| 2026-06-23 | 107.00 | 107.65 | 107.00 | 107.65 | +12.077% | 12 | 119 | -51.184% |
| 2026-06-22 | 93.27 | 97.75 | 93.27 | 96.05 | -6.210% | 19 | 120 | -45.289% |
| 2026-06-18 | 102.45 | 103.50 | 101.60 | 102.41 | -4.593% | 10 | 115 | -48.687% |
| 2026-06-17 | 109.10 | 109.28 | 106.00 | 107.34 | +0.318% | 67 | 103 | -51.043% |
| 2026-06-16 | 101.25 | 107.20 | 101.25 | 107.00 | +7.011% | 31 | 97 | -50.888% |
| 2026-06-15 | 97.44 | 100.00 | 97.44 | 99.99 | -11.199% | 54 | 60 | -47.445% |
| 2026-06-12 | 112.55 | 113.59 | 110.05 | 112.60 | -6.942% | 24 | 67 | -53.330% |
| 2026-06-11 | 130.65 | 131.05 | 121.00 | 121.00 | -10.898% | 5 | 67 | -56.570% |
| 2026-06-10 | 135.80 | 135.80 | 135.80 | 135.80 | +1.807% | 1 | 67 | -61.303% |
| 2026-06-09 | 133.39 | 133.39 | 133.39 | 133.39 | +9.336% | 1 | 68 | -60.604% |
| 2026-06-08 | 122.00 | 122.00 | 122.00 | 122.00 | -4.501% | 2 | 70 | -56.926% |
| 2026-06-05 | 120.00 | 127.75 | 120.00 | 127.75 | +18.760% | 5 | 69 | -58.865% |
| 2026-06-04 | 113.02 | 113.02 | 107.57 | 107.57 | +4.946% | 10 | 68 | -51.148% |
| 2026-06-03 | 104.26 | 107.23 | 102.50 | 102.50 | -6.759% | 54 | 53 | -48.732% |
| 2026-06-02 | 115.59 | 116.17 | 109.93 | 109.93 | -3.316% | 54 | 42 | -52.197% |
| 2026-06-01 | 115.03 | 115.03 | 113.35 | 113.70 | +2.294% | 16 | 35 | -53.782% |
| 2026-05-29 | 111.15 | 111.15 | 111.15 | 111.15 | +0.045% | 1 | 35 | -52.722% |
| 2026-05-28 | 117.13 | 117.13 | 109.70 | 111.10 | -6.951% | 30 | 29 | -52.700% |
| 2026-05-27 | 117.65 | 119.40 | 117.65 | 119.40 | +0.404% | 2 | 29 | -55.988% |
| 2026-05-26 | 123.95 | 123.95 | 118.92 | 118.92 | -7.311% | 4 | 25 | -55.811% |
| 2026-05-22 | 128.30 | 128.30 | 128.30 | 128.30 | -8.265% | 2 | 23 | -59.041% |
| 2026-05-20 | 139.85 | 139.90 | 139.85 | 139.86 | -9.919% | 8 | 23 | -62.427% |
| 2026-05-19 | 154.87 | 155.26 | 154.87 | 155.26 | +1.623% | 4 | 25 | -66.154% |
| 2026-05-18 | 152.78 | 152.78 | 152.78 | 152.78 | +5.518% | 5 | 25 | -65.604% |
| 2026-05-15 | 144.81 | 144.81 | 144.79 | 144.79 | +6.385% | 5 | 22 | -63.706% |
| 2026-05-14 | 139.60 | 139.60 | 136.00 | 136.10 | -3.311% | 10 | 12 | -61.389% |
| 2026-05-12 | 140.70 | 140.76 | 140.70 | 140.76 | +2.259% | 3 | 10 | -62.667% |
| 2026-05-08 | 137.14 | 137.88 | 137.05 | 137.65 | -38.356% | 4 | 10 | -61.823% |
| 2026-04-23 | 223.40 | 223.40 | 223.30 | 223.30 | -25.268% | 20 | 10 | -76.467% |
| 2025-12-08 | 298.80 | 298.80 | 298.80 | 298.80 | +1.806% | 1 | 1 | -82.413% |
| 2025-11-07 | 293.50 | 293.50 | 293.50 | 293.50 | 0.000% | 1 | 1 | -82.095% |