AMD270115P00540000
AMD Jan 15 2027 540.00 Put
optionOPRA
EODOct 23, 2026
64.15USD-10.091%(-7.20)75Vol1,864OI
AMD270115P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 64.37 | 64.37 | 60.35 | 64.15 | -10.091% | 75 | 1,854 | 0.000% |
| 2026-10-22 | 61.49 | 71.35 | 59.85 | 71.35 | +56.538% | 104 | 1,854 | -10.091% |
| 2026-10-21 | 48.18 | 51.02 | 45.58 | 45.58 | -14.484% | 58 | 1,847 | +40.742% |
| 2026-10-20 | 54.55 | 54.55 | 48.95 | 53.30 | +2.896% | 28 | 1,831 | +20.356% |
| 2026-10-19 | 49.00 | 52.90 | 45.60 | 51.80 | -9.123% | 152 | 1,823 | +23.842% |
| 2026-10-16 | 49.70 | 57.50 | 48.75 | 57.00 | +38.182% | 358 | 1,659 | +12.544% |
| 2026-10-15 | 53.00 | 57.00 | 41.25 | 41.25 | -0.722% | 309 | 1,580 | +55.515% |
| 2026-10-14 | 33.83 | 41.65 | 33.83 | 41.55 | +40.040% | 54 | 1,579 | +54.392% |
| 2026-10-13 | 34.79 | 37.50 | 29.67 | 29.67 | -1.001% | 60 | 1,608 | +116.212% |
| 2026-10-12 | 31.00 | 32.70 | 29.85 | 29.97 | +8.784% | 107 | 1,552 | +114.047% |
| 2026-10-09 | 27.39 | 28.13 | 27.00 | 27.55 | +0.768% | 140 | 1,519 | +132.849% |
| 2026-10-08 | 22.67 | 28.35 | 21.77 | 27.34 | +23.098% | 18 | 1,519 | +134.638% |
| 2026-10-07 | 23.47 | 23.47 | 21.28 | 22.21 | +7.973% | 23 | 1,519 | +188.834% |
| 2026-10-06 | 20.44 | 22.10 | 19.81 | 20.57 | -15.731% | 200 | 1,431 | +211.862% |
| 2026-10-05 | 27.25 | 27.25 | 22.64 | 24.41 | -4.275% | 48 | 1,449 | +162.802% |
| 2026-10-02 | 26.72 | 27.35 | 25.50 | 25.50 | -18.138% | 40 | 1,460 | +151.569% |
| 2026-10-01 | 33.45 | 34.85 | 30.51 | 31.15 | -10.489% | 34 | 1,462 | +105.939% |
| 2026-09-30 | 35.53 | 35.53 | 34.80 | 34.80 | -0.996% | 15 | 1,460 | +84.339% |
| 2026-09-29 | 34.85 | 35.26 | 33.10 | 35.15 | -3.699% | 130 | 1,468 | +82.504% |
| 2026-09-28 | 33.35 | 38.95 | 33.35 | 36.50 | +13.495% | 20 | 1,461 | +75.753% |
| 2026-09-25 | 31.95 | 32.63 | 31.23 | 32.16 | -6.918% | 15 | 1,464 | +99.471% |
| 2026-09-24 | 38.21 | 38.21 | 33.75 | 34.55 | -6.038% | 12 | 1,461 | +85.673% |
| 2026-09-23 | 35.41 | 37.81 | 35.41 | 36.77 | +3.287% | 215 | 1,396 | +74.463% |
| 2026-09-22 | 40.20 | 40.20 | 35.60 | 35.60 | -8.483% | 65 | 1,377 | +80.197% |
| 2026-09-21 | 45.83 | 45.83 | 38.90 | 38.90 | -29.273% | 370 | 1,232 | +64.910% |
| 2026-09-18 | 59.68 | 61.20 | 55.00 | 55.00 | -10.729% | 196 | 1,127 | +16.636% |
| 2026-09-17 | 66.00 | 66.05 | 59.50 | 61.61 | -21.315% | 294 | 989 | +4.123% |
| 2026-09-16 | 72.58 | 78.30 | 68.88 | 78.30 | -2.064% | 13 | 989 | -18.072% |
| 2026-09-15 | 78.20 | 80.90 | 77.37 | 79.95 | -6.382% | 384 | 1,162 | -19.762% |
| 2026-09-14 | 85.40 | 85.40 | 85.40 | 85.40 | +11.853% | 1 | 1,162 | -24.883% |
| 2026-09-11 | 76.35 | 76.35 | 76.35 | 76.35 | -5.449% | 1 | 1,163 | -15.979% |
| 2026-09-10 | 80.80 | 80.80 | 79.46 | 80.75 | +7.167% | 10 | 1,163 | -20.557% |
| 2026-09-09 | 80.00 | 80.00 | 73.17 | 75.35 | -9.272% | 513 | 682 | -14.864% |
| 2026-09-08 | 90.00 | 90.00 | 82.90 | 83.05 | -16.009% | 478 | 375 | -22.757% |
| 2026-09-04 | 98.88 | 98.88 | 98.88 | 98.88 | -7.024% | 1 | 376 | -35.123% |
| 2026-09-03 | 114.20 | 114.25 | 106.35 | 106.35 | -1.755% | 4 | 376 | -39.680% |
| 2026-09-01 | 108.30 | 108.30 | 108.25 | 108.25 | +5.097% | 2 | 378 | -40.739% |
| 2026-08-31 | 103.05 | 103.05 | 103.00 | 103.00 | +2.284% | 2 | 380 | -37.718% |
| 2026-08-28 | 101.05 | 101.05 | 100.70 | 100.70 | +0.499% | 2 | 380 | -36.296% |
| 2026-08-26 | 98.75 | 100.20 | 98.70 | 100.20 | -0.792% | 4 | 380 | -35.978% |
| 2026-08-25 | 103.90 | 103.90 | 101.00 | 101.00 | -11.829% | 8 | 383 | -36.485% |
| 2026-08-24 | 118.60 | 118.60 | 114.05 | 114.55 | +6.757% | 28 | 393 | -43.998% |
| 2026-08-21 | 107.30 | 107.30 | 107.30 | 107.30 | +4.428% | 15 | 393 | -40.214% |
| 2026-08-18 | 102.63 | 106.50 | 102.63 | 102.75 | +14.676% | 107 | 350 | -37.567% |
| 2026-08-17 | 89.60 | 89.60 | 89.60 | 89.60 | -5.714% | 2 | 352 | -28.404% |
| 2026-08-14 | 99.10 | 99.10 | 95.03 | 95.03 | -6.467% | 36 | 337 | -32.495% |
| 2026-08-13 | 100.00 | 101.60 | 98.65 | 101.60 | -1.684% | 14 | 331 | -36.860% |
| 2026-08-12 | 102.05 | 103.45 | 101.65 | 103.34 | -7.110% | 26 | 338 | -37.923% |
| 2026-08-10 | 111.25 | 111.25 | 111.25 | 111.25 | -2.026% | 5 | 338 | -42.337% |
| 2026-08-07 | 114.05 | 114.05 | 111.00 | 113.55 | +2.528% | 42 | 335 | -43.505% |
| 2026-08-06 | 119.15 | 119.15 | 110.35 | 110.75 | -4.895% | 34 | 301 | -42.077% |
| 2026-08-05 | 116.45 | 118.40 | 116.35 | 116.45 | +13.366% | 15 | 298 | -44.912% |
| 2026-08-04 | 104.87 | 104.87 | 102.72 | 102.72 | -16.352% | 139 | 279 | -37.549% |
| 2026-08-03 | 120.45 | 122.80 | 120.30 | 122.80 | +3.133% | 19 | 280 | -47.761% |
| 2026-07-31 | 118.70 | 119.07 | 116.30 | 119.07 | +0.481% | 7 | 280 | -46.124% |
| 2026-07-30 | 120.65 | 122.26 | 118.50 | 118.50 | -19.371% | 10 | 276 | -45.865% |
| 2026-07-29 | 143.28 | 147.27 | 143.19 | 146.97 | +3.536% | 69 | 275 | -56.352% |
| 2026-07-28 | 140.05 | 141.95 | 140.05 | 141.95 | +11.168% | 2 | 277 | -54.808% |
| 2026-07-27 | 109.80 | 127.69 | 109.80 | 127.69 | +15.036% | 11 | 277 | -49.761% |
| 2026-07-24 | 102.10 | 111.00 | 102.10 | 111.00 | +3.641% | 7 | 277 | -42.207% |
| 2026-07-23 | 101.30 | 107.10 | 101.30 | 107.10 | +8.149% | 6 | 274 | -40.103% |
| 2026-07-22 | 100.51 | 102.50 | 99.03 | 99.03 | -4.439% | 14 | 263 | -35.222% |
| 2026-07-21 | 106.67 | 106.67 | 103.63 | 103.63 | -12.178% | 2 | 262 | -38.097% |
| 2026-07-20 | 118.00 | 118.00 | 118.00 | 118.00 | -2.721% | 1 | 261 | -45.636% |
| 2026-07-17 | 129.70 | 129.70 | 121.30 | 121.30 | -3.539% | 5 | 262 | -47.115% |
| 2026-07-16 | 118.05 | 125.75 | 118.00 | 125.75 | +13.135% | 66 | 204 | -48.986% |
| 2026-07-15 | 104.30 | 116.15 | 104.30 | 111.15 | +7.485% | 19 | 208 | -42.285% |
| 2026-07-14 | 93.74 | 103.41 | 93.74 | 103.41 | -3.769% | 32 | 204 | -37.965% |
| 2026-07-13 | 109.10 | 109.10 | 106.83 | 107.46 | +6.029% | 7 | 203 | -40.303% |
| 2026-07-10 | 101.35 | 101.35 | 101.35 | 101.35 | -5.501% | 2 | 203 | -36.704% |
| 2026-07-09 | 103.20 | 107.25 | 102.50 | 107.25 | -9.532% | 12 | 195 | -40.186% |
| 2026-07-07 | 119.95 | 123.20 | 118.30 | 118.55 | +12.009% | 9 | 189 | -45.888% |
| 2026-07-06 | 102.50 | 105.84 | 102.50 | 105.84 | -12.565% | 5 | 189 | -39.390% |
| 2026-07-02 | 108.97 | 121.05 | 108.97 | 121.05 | +14.090% | 7 | 187 | -47.005% |
| 2026-07-01 | 102.36 | 106.10 | 100.50 | 106.10 | +12.454% | 23 | 183 | -39.538% |
| 2026-06-30 | 103.00 | 103.00 | 93.70 | 94.35 | -13.440% | 17 | 180 | -32.008% |
| 2026-06-29 | 109.00 | 109.00 | 109.00 | 109.00 | -5.953% | 1 | 179 | -41.147% |
| 2026-06-26 | 117.20 | 119.05 | 115.90 | 115.90 | +1.223% | 8 | 178 | -44.651% |
| 2026-06-25 | 107.08 | 120.86 | 106.80 | 114.50 | -4.023% | 15 | 187 | -43.974% |
| 2026-06-24 | 118.95 | 119.75 | 118.95 | 119.30 | -0.823% | 10 | 177 | -46.228% |
| 2026-06-23 | 117.00 | 120.29 | 117.00 | 120.29 | +9.116% | 2 | 177 | -46.671% |
| 2026-06-22 | 105.51 | 110.82 | 105.51 | 110.24 | -4.760% | 7 | 174 | -41.809% |
| 2026-06-18 | 113.45 | 115.75 | 113.45 | 115.75 | -2.649% | 4 | 174 | -44.579% |
| 2026-06-17 | 119.65 | 119.65 | 118.90 | 118.90 | +3.391% | 3 | 173 | -46.047% |
| 2026-06-16 | 113.00 | 115.00 | 112.85 | 115.00 | +3.028% | 22 | 162 | -44.217% |
| 2026-06-15 | 108.73 | 111.62 | 108.50 | 111.62 | -10.273% | 41 | 145 | -42.528% |
| 2026-06-12 | 124.40 | 124.40 | 124.40 | 124.40 | -15.547% | 1 | 145 | -48.432% |
| 2026-06-09 | 133.00 | 154.65 | 130.80 | 147.30 | +9.721% | 19 | 145 | -56.449% |
| 2026-06-08 | 134.45 | 134.45 | 134.25 | 134.25 | -4.855% | 2 | 145 | -52.216% |
| 2026-06-05 | 132.39 | 141.10 | 132.39 | 141.10 | +16.371% | 35 | 166 | -54.536% |
| 2026-06-04 | 128.80 | 128.80 | 121.15 | 121.25 | +6.360% | 8 | 164 | -47.093% |
| 2026-06-03 | 115.95 | 118.00 | 114.00 | 114.00 | -9.452% | 78 | 109 | -43.728% |
| 2026-06-01 | 127.70 | 127.70 | 125.85 | 125.90 | -1.410% | 7 | 108 | -49.047% |
| 2026-05-29 | 123.40 | 127.70 | 123.40 | 127.70 | +3.317% | 28 | 96 | -49.765% |
| 2026-05-28 | 123.32 | 123.82 | 123.20 | 123.60 | -5.084% | 107 | 31 | -48.099% |
| 2026-05-26 | 129.40 | 130.22 | 129.40 | 130.22 | -8.199% | 2 | 29 | -50.737% |
| 2026-05-22 | 142.05 | 142.05 | 141.85 | 141.85 | -7.288% | 2 | 27 | -54.776% |
| 2026-05-21 | 153.00 | 153.00 | 153.00 | 153.00 | -8.224% | 1 | 27 | -58.072% |
| 2026-05-18 | 166.71 | 166.71 | 166.71 | 166.71 | +11.103% | 10 | 17 | -61.520% |
| 2026-05-14 | 150.15 | 150.15 | 150.05 | 150.05 | -1.120% | 2 | 15 | -57.248% |
| 2026-05-08 | 156.51 | 156.65 | 151.27 | 151.75 | -28.128% | 47 | 10 | -57.727% |
| 2026-04-24 | 211.14 | 211.14 | 211.14 | 211.14 | 0.000% | 10 | 10 | -69.617% |