AMD270115P00550000
AMD Jan 15 2027 550.00 Put
optionOPRA
EODOct 23, 2026
70.20USD-7.995%(-6.10)31Vol5,691OI
AMD270115P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 71.90 | 71.90 | 66.90 | 70.20 | -7.995% | 31 | 5,690 | 0.000% |
| 2026-10-22 | 65.00 | 78.00 | 63.65 | 76.30 | +47.582% | 228 | 5,696 | -7.995% |
| 2026-10-21 | 53.77 | 57.96 | 50.34 | 51.70 | -12.075% | 802 | 5,195 | +35.783% |
| 2026-10-20 | 62.00 | 63.49 | 54.75 | 58.80 | +1.730% | 144 | 5,186 | +19.388% |
| 2026-10-19 | 53.22 | 57.80 | 50.50 | 57.80 | -9.119% | 155 | 5,149 | +21.453% |
| 2026-10-16 | 53.21 | 63.60 | 53.21 | 63.60 | +34.746% | 177 | 5,151 | +10.377% |
| 2026-10-15 | 56.60 | 63.45 | 47.20 | 47.20 | +5.830% | 220 | 5,166 | +48.729% |
| 2026-10-14 | 36.29 | 46.00 | 36.29 | 44.60 | +28.827% | 215 | 5,051 | +57.399% |
| 2026-10-13 | 40.05 | 42.00 | 33.80 | 34.62 | +1.674% | 60 | 5,039 | +102.773% |
| 2026-10-12 | 33.00 | 37.15 | 33.00 | 34.05 | +9.733% | 218 | 4,900 | +106.167% |
| 2026-10-09 | 29.00 | 31.85 | 29.00 | 31.03 | +1.738% | 145 | 4,778 | +126.233% |
| 2026-10-08 | 25.84 | 31.85 | 24.18 | 30.50 | +26.819% | 2,289 | 2,632 | +130.164% |
| 2026-10-07 | 26.55 | 26.55 | 23.61 | 24.05 | +2.998% | 114 | 2,615 | +191.892% |
| 2026-10-06 | 24.00 | 26.93 | 22.29 | 23.35 | -14.154% | 1,526 | 1,574 | +200.642% |
| 2026-10-05 | 30.55 | 30.55 | 25.80 | 27.20 | -5.358% | 1,000 | 1,203 | +158.088% |
| 2026-10-02 | 30.70 | 30.70 | 28.70 | 28.74 | -16.816% | 463 | 1,050 | +144.259% |
| 2026-10-01 | 38.70 | 38.70 | 34.30 | 34.55 | -7.867% | 107 | 979 | +103.184% |
| 2026-09-30 | 39.36 | 40.05 | 37.50 | 37.50 | -3.101% | 110 | 897 | +87.200% |
| 2026-09-29 | 38.70 | 38.70 | 36.55 | 38.70 | -3.851% | 96 | 838 | +81.395% |
| 2026-09-28 | 38.75 | 43.00 | 38.27 | 40.25 | +12.745% | 113 | 765 | +74.410% |
| 2026-09-25 | 35.75 | 36.20 | 34.65 | 35.70 | -1.923% | 83 | 748 | +96.639% |
| 2026-09-24 | 38.44 | 40.82 | 36.08 | 36.40 | -10.543% | 104 | 723 | +92.857% |
| 2026-09-23 | 39.85 | 42.21 | 39.85 | 40.69 | +3.013% | 62 | 687 | +72.524% |
| 2026-09-22 | 42.51 | 42.51 | 39.48 | 39.50 | -7.968% | 340 | 560 | +77.722% |
| 2026-09-21 | 49.70 | 51.00 | 42.92 | 42.92 | -29.081% | 202 | 491 | +63.560% |
| 2026-09-18 | 64.95 | 66.00 | 60.52 | 60.52 | -9.279% | 33 | 488 | +15.995% |
| 2026-09-17 | 72.00 | 72.00 | 65.05 | 66.71 | -17.642% | 39 | 468 | +5.232% |
| 2026-09-16 | 77.98 | 81.00 | 75.00 | 81.00 | -6.412% | 25 | 450 | -13.333% |
| 2026-09-15 | 83.00 | 86.55 | 83.00 | 86.55 | +7.130% | 84 | 370 | -18.891% |
| 2026-09-11 | 79.90 | 82.50 | 79.90 | 80.79 | -8.464% | 51 | 381 | -13.108% |
| 2026-09-10 | 87.50 | 88.26 | 87.50 | 88.26 | +11.089% | 4 | 381 | -20.462% |
| 2026-09-09 | 85.76 | 85.76 | 79.45 | 79.45 | -10.730% | 24 | 374 | -11.643% |
| 2026-09-08 | 94.88 | 94.88 | 89.00 | 89.00 | -16.861% | 7 | 375 | -21.124% |
| 2026-09-04 | 107.05 | 107.05 | 107.05 | 107.05 | -5.541% | 1 | 375 | -34.423% |
| 2026-09-03 | 122.25 | 122.40 | 113.33 | 113.33 | -0.343% | 4 | 376 | -38.057% |
| 2026-09-02 | 112.00 | 113.72 | 112.00 | 113.72 | -2.218% | 2 | 377 | -38.269% |
| 2026-09-01 | 115.80 | 116.30 | 115.80 | 116.30 | +7.685% | 3 | 379 | -39.639% |
| 2026-08-31 | 110.25 | 110.55 | 108.00 | 108.00 | -0.826% | 3 | 381 | -35.000% |
| 2026-08-28 | 109.40 | 109.40 | 108.90 | 108.90 | -1.484% | 27 | 395 | -35.537% |
| 2026-08-27 | 110.00 | 110.54 | 110.00 | 110.54 | +3.793% | 11 | 395 | -36.494% |
| 2026-08-26 | 106.35 | 106.50 | 106.35 | 106.50 | -2.383% | 2 | 395 | -34.085% |
| 2026-08-25 | 111.35 | 111.35 | 107.95 | 109.10 | -10.353% | 7 | 396 | -35.655% |
| 2026-08-24 | 125.60 | 125.60 | 121.70 | 121.70 | +10.798% | 3 | 396 | -42.317% |
| 2026-08-19 | 109.84 | 109.84 | 109.84 | 109.84 | +0.265% | 1 | 396 | -36.089% |
| 2026-08-18 | 109.58 | 113.75 | 108.77 | 109.55 | +11.162% | 34 | 402 | -35.920% |
| 2026-08-17 | 97.60 | 98.55 | 94.95 | 98.55 | -0.605% | 10 | 399 | -28.767% |
| 2026-08-14 | 105.00 | 105.00 | 99.15 | 99.15 | -10.109% | 33 | 397 | -29.198% |
| 2026-08-12 | 110.00 | 110.30 | 109.90 | 110.30 | -8.442% | 4 | 397 | -36.355% |
| 2026-08-11 | 120.47 | 120.47 | 120.47 | 120.47 | +0.593% | 1 | 397 | -41.728% |
| 2026-08-10 | 119.76 | 119.76 | 119.76 | 119.76 | +1.320% | 1 | 397 | -41.383% |
| 2026-08-07 | 118.15 | 118.20 | 118.15 | 118.20 | +1.809% | 2 | 398 | -40.609% |
| 2026-08-06 | 119.45 | 121.25 | 116.10 | 116.10 | -5.571% | 55 | 411 | -39.535% |
| 2026-08-05 | 125.14 | 126.00 | 122.80 | 122.95 | +10.766% | 6 | 406 | -42.904% |
| 2026-08-04 | 110.00 | 111.00 | 109.50 | 111.00 | -13.146% | 9 | 406 | -36.757% |
| 2026-08-03 | 127.55 | 128.45 | 127.55 | 127.80 | +3.945% | 6 | 410 | -45.070% |
| 2026-07-31 | 115.05 | 125.65 | 115.05 | 122.95 | -3.227% | 8 | 409 | -42.904% |
| 2026-07-30 | 136.25 | 136.25 | 126.75 | 127.05 | -10.490% | 21 | 400 | -44.746% |
| 2026-07-28 | 148.12 | 150.75 | 141.94 | 141.94 | +12.651% | 9 | 397 | -50.542% |
| 2026-07-27 | 117.90 | 133.60 | 117.90 | 126.00 | +12.954% | 21 | 388 | -44.286% |
| 2026-07-24 | 109.00 | 115.85 | 109.00 | 111.55 | -0.588% | 24 | 369 | -37.069% |
| 2026-07-23 | 113.05 | 113.05 | 112.21 | 112.21 | +5.362% | 3 | 370 | -37.439% |
| 2026-07-22 | 108.05 | 108.40 | 104.14 | 106.50 | -3.620% | 32 | 355 | -34.085% |
| 2026-07-21 | 113.62 | 113.62 | 109.87 | 110.50 | -11.245% | 32 | 346 | -36.471% |
| 2026-07-20 | 125.00 | 125.00 | 124.40 | 124.50 | -3.972% | 25 | 371 | -43.614% |
| 2026-07-17 | 127.70 | 129.65 | 127.70 | 129.65 | +1.265% | 5 | 366 | -45.854% |
| 2026-07-16 | 123.00 | 132.50 | 123.00 | 128.03 | +9.427% | 37 | 345 | -45.169% |
| 2026-07-15 | 110.38 | 123.00 | 110.38 | 117.00 | +8.033% | 41 | 321 | -40.000% |
| 2026-07-14 | 101.73 | 108.30 | 101.73 | 108.30 | -5.000% | 32 | 315 | -35.180% |
| 2026-07-13 | 111.00 | 115.70 | 111.00 | 114.00 | +9.091% | 25 | 317 | -38.421% |
| 2026-07-10 | 109.04 | 109.26 | 104.50 | 104.50 | -7.194% | 90 | 291 | -32.823% |
| 2026-07-09 | 108.50 | 112.60 | 108.00 | 112.60 | -9.449% | 18 | 287 | -37.655% |
| 2026-07-07 | 126.00 | 129.72 | 124.20 | 124.35 | +11.325% | 24 | 281 | -43.546% |
| 2026-07-06 | 105.00 | 111.80 | 105.00 | 111.70 | -11.384% | 53 | 252 | -37.153% |
| 2026-07-02 | 118.00 | 126.05 | 118.00 | 126.05 | +14.591% | 33 | 252 | -44.308% |
| 2026-07-01 | 110.00 | 110.00 | 106.00 | 110.00 | +10.198% | 15 | 248 | -36.182% |
| 2026-06-30 | 106.77 | 109.25 | 99.82 | 99.82 | -11.703% | 74 | 203 | -29.673% |
| 2026-06-29 | 119.86 | 119.86 | 113.05 | 113.05 | -7.827% | 6 | 203 | -37.904% |
| 2026-06-26 | 121.65 | 123.35 | 121.65 | 122.65 | +1.322% | 10 | 198 | -42.764% |
| 2026-06-25 | 122.00 | 122.00 | 121.05 | 121.05 | -1.657% | 3 | 197 | -42.007% |
| 2026-06-24 | 124.85 | 124.85 | 123.09 | 123.09 | -1.528% | 49 | 194 | -42.969% |
| 2026-06-23 | 125.00 | 125.00 | 125.00 | 125.00 | +9.170% | 1 | 195 | -43.840% |
| 2026-06-22 | 113.88 | 118.41 | 110.03 | 114.50 | -4.583% | 42 | 188 | -38.690% |
| 2026-06-18 | 121.45 | 121.45 | 119.00 | 120.00 | -3.030% | 14 | 175 | -41.500% |
| 2026-06-17 | 126.00 | 126.00 | 123.75 | 123.75 | -1.142% | 4 | 175 | -43.273% |
| 2026-06-16 | 118.35 | 125.18 | 118.35 | 125.18 | +6.518% | 19 | 176 | -43.921% |
| 2026-06-15 | 114.58 | 117.60 | 114.58 | 117.52 | -9.774% | 30 | 167 | -40.265% |
| 2026-06-12 | 129.10 | 130.25 | 129.10 | 130.25 | -13.225% | 4 | 166 | -46.104% |
| 2026-06-11 | 149.40 | 150.10 | 149.40 | 150.10 | -5.580% | 4 | 164 | -53.231% |
| 2026-06-10 | 158.97 | 158.97 | 158.97 | 158.97 | +12.545% | 26 | 164 | -55.841% |
| 2026-06-08 | 141.60 | 141.80 | 141.25 | 141.25 | -6.414% | 67 | 137 | -50.301% |
| 2026-06-05 | 139.09 | 151.03 | 139.09 | 150.93 | +19.662% | 18 | 127 | -53.488% |
| 2026-06-04 | 132.15 | 133.45 | 123.55 | 126.13 | +5.021% | 17 | 119 | -44.343% |
| 2026-06-03 | 121.86 | 125.40 | 119.59 | 120.10 | -8.110% | 62 | 78 | -41.549% |
| 2026-06-02 | 130.65 | 130.70 | 130.65 | 130.70 | -0.608% | 2 | 78 | -46.289% |
| 2026-06-01 | 134.15 | 134.15 | 131.50 | 131.50 | -11.364% | 16 | 66 | -46.616% |
| 2026-05-22 | 148.36 | 148.36 | 148.36 | 148.36 | -6.715% | 6 | 66 | -52.683% |
| 2026-05-20 | 159.05 | 159.05 | 159.04 | 159.04 | -4.875% | 2 | 66 | -55.860% |
| 2026-05-15 | 167.19 | 167.19 | 167.19 | 167.19 | +11.149% | 16 | 79 | -58.012% |
| 2026-05-11 | 152.65 | 152.65 | 150.42 | 150.42 | -2.268% | 14 | 65 | -53.331% |
| 2026-05-08 | 158.35 | 158.58 | 153.91 | 153.91 | -13.045% | 12 | 70 | -54.389% |
| 2026-05-07 | 176.03 | 177.00 | 176.03 | 177.00 | +0.096% | 22 | 49 | -60.339% |
| 2026-05-06 | 174.89 | 176.83 | 174.20 | 176.83 | -19.659% | 10 | 40 | -60.301% |
| 2026-04-24 | 219.25 | 220.10 | 219.25 | 220.10 | -11.218% | 30 | 40 | -68.105% |
| 2026-04-23 | 247.91 | 247.91 | 247.91 | 247.91 | 0.000% | 10 | 10 | -71.683% |