AMD270115P00560000
AMD Jan 15 2027 560.00 Put
optionOPRA
EODOct 23, 2026
77.05USD-8.978%(-7.60)21Vol1,351OI
AMD270115P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 79.24 | 79.24 | 72.45 | 77.05 | -8.978% | 21 | 1,366 | 0.000% |
| 2026-10-22 | 73.55 | 84.65 | 73.55 | 84.65 | +50.489% | 177 | 1,464 | -8.978% |
| 2026-10-21 | 59.09 | 62.25 | 55.70 | 56.25 | -11.417% | 62 | 1,430 | +36.978% |
| 2026-10-20 | 60.30 | 63.95 | 60.30 | 63.50 | +2.189% | 26 | 1,447 | +21.339% |
| 2026-10-19 | 57.00 | 62.85 | 55.97 | 62.14 | -10.808% | 46 | 1,429 | +23.994% |
| 2026-10-16 | 59.85 | 69.67 | 59.80 | 69.67 | +36.261% | 142 | 1,412 | +10.593% |
| 2026-10-15 | 59.45 | 69.35 | 51.13 | 51.13 | +2.774% | 91 | 1,406 | +50.694% |
| 2026-10-14 | 41.79 | 51.20 | 41.79 | 49.75 | +32.561% | 137 | 1,445 | +54.874% |
| 2026-10-13 | 44.52 | 44.52 | 37.53 | 37.53 | -0.845% | 117 | 1,457 | +105.302% |
| 2026-10-12 | 40.66 | 40.66 | 37.85 | 37.85 | +4.645% | 20 | 1,441 | +103.567% |
| 2026-10-09 | 34.35 | 36.17 | 33.85 | 36.17 | +3.580% | 159 | 1,457 | +113.022% |
| 2026-10-08 | 27.60 | 35.40 | 27.45 | 34.92 | +29.381% | 135 | 1,397 | +120.647% |
| 2026-10-07 | 26.95 | 28.30 | 26.95 | 26.99 | +3.768% | 112 | 1,370 | +185.476% |
| 2026-10-06 | 28.50 | 28.50 | 25.10 | 26.01 | -13.731% | 502 | 1,035 | +196.232% |
| 2026-10-05 | 34.00 | 34.20 | 29.40 | 30.15 | -6.944% | 276 | 1,057 | +155.556% |
| 2026-10-02 | 32.55 | 33.14 | 31.95 | 32.40 | -16.171% | 22 | 1,052 | +137.809% |
| 2026-10-01 | 39.85 | 42.05 | 38.00 | 38.65 | -12.059% | 109 | 1,068 | +99.353% |
| 2026-09-30 | 43.95 | 43.95 | 43.95 | 43.95 | +4.868% | 1 | 1,067 | +75.313% |
| 2026-09-29 | 39.98 | 41.91 | 39.98 | 41.91 | -5.820% | 20 | 1,067 | +83.846% |
| 2026-09-28 | 42.35 | 45.25 | 40.92 | 44.50 | +13.986% | 204 | 923 | +73.146% |
| 2026-09-25 | 39.25 | 40.50 | 38.35 | 39.04 | -3.842% | 153 | 896 | +97.362% |
| 2026-09-24 | 47.05 | 47.05 | 40.28 | 40.60 | -9.436% | 355 | 910 | +89.778% |
| 2026-09-23 | 43.85 | 46.30 | 43.85 | 44.83 | +4.159% | 294 | 790 | +71.872% |
| 2026-09-22 | 46.70 | 47.00 | 43.04 | 43.04 | -10.333% | 112 | 789 | +79.020% |
| 2026-09-21 | 54.23 | 54.38 | 48.00 | 48.00 | -33.975% | 112 | 769 | +60.521% |
| 2026-09-18 | 72.00 | 72.70 | 68.55 | 72.70 | -0.274% | 3 | 770 | +5.983% |
| 2026-09-17 | 79.55 | 79.55 | 71.90 | 72.90 | -19.890% | 11 | 762 | +5.693% |
| 2026-09-16 | 81.45 | 91.00 | 81.42 | 91.00 | +2.767% | 23 | 756 | -15.330% |
| 2026-09-11 | 87.90 | 88.55 | 87.90 | 88.55 | +1.084% | 4 | 756 | -12.987% |
| 2026-09-09 | 88.90 | 89.70 | 87.40 | 87.60 | -21.646% | 57 | 737 | -12.043% |
| 2026-09-04 | 111.80 | 111.80 | 111.80 | 111.80 | -14.330% | 1 | 738 | -31.082% |
| 2026-09-03 | 130.20 | 130.50 | 130.20 | 130.50 | +7.629% | 2 | 739 | -40.958% |
| 2026-09-01 | 123.65 | 123.65 | 121.00 | 121.25 | +3.279% | 5 | 739 | -36.454% |
| 2026-08-31 | 117.40 | 117.40 | 117.40 | 117.40 | +1.601% | 1 | 740 | -34.370% |
| 2026-08-28 | 115.55 | 115.55 | 115.55 | 115.55 | -2.695% | 1 | 740 | -33.319% |
| 2026-08-27 | 118.80 | 118.80 | 118.75 | 118.75 | +5.228% | 2 | 740 | -35.116% |
| 2026-08-26 | 112.00 | 112.85 | 112.00 | 112.85 | -1.912% | 2 | 741 | -31.724% |
| 2026-08-25 | 119.15 | 119.20 | 115.05 | 115.05 | -13.949% | 4 | 742 | -33.029% |
| 2026-08-24 | 133.70 | 133.70 | 133.70 | 133.70 | +5.567% | 1 | 742 | -42.371% |
| 2026-08-20 | 123.65 | 128.36 | 123.65 | 126.65 | +1.037% | 268 | 813 | -39.163% |
| 2026-08-19 | 127.35 | 127.35 | 125.35 | 125.35 | +7.458% | 260 | 1,006 | -38.532% |
| 2026-08-18 | 116.58 | 121.00 | 116.50 | 116.65 | +13.088% | 15 | 1,002 | -33.948% |
| 2026-08-17 | 103.60 | 103.60 | 102.95 | 103.15 | -3.300% | 253 | 1,190 | -25.303% |
| 2026-08-14 | 113.25 | 113.25 | 106.67 | 106.67 | -7.485% | 258 | 1,248 | -27.768% |
| 2026-08-13 | 115.30 | 115.30 | 115.30 | 115.30 | -2.618% | 250 | 1,448 | -33.174% |
| 2026-08-12 | 115.25 | 118.40 | 114.65 | 118.40 | -7.860% | 515 | 2,531 | -34.924% |
| 2026-08-11 | 127.87 | 128.77 | 127.85 | 128.50 | +2.636% | 728 | 2,363 | -40.039% |
| 2026-08-10 | 125.20 | 125.20 | 125.20 | 125.20 | -0.832% | 9 | 2,363 | -38.458% |
| 2026-08-07 | 127.70 | 127.70 | 126.05 | 126.25 | +1.692% | 20 | 2,363 | -38.970% |
| 2026-08-06 | 127.35 | 127.35 | 124.15 | 124.15 | -4.573% | 2 | 2,363 | -37.938% |
| 2026-08-05 | 129.50 | 130.35 | 127.95 | 130.10 | +12.475% | 32 | 2,363 | -40.776% |
| 2026-08-04 | 118.45 | 118.45 | 115.65 | 115.67 | -14.414% | 32 | 2,364 | -33.388% |
| 2026-08-03 | 141.66 | 141.66 | 135.15 | 135.15 | +2.231% | 60 | 2,364 | -42.989% |
| 2026-07-31 | 121.71 | 132.45 | 121.71 | 132.20 | +0.038% | 14 | 2,363 | -41.717% |
| 2026-07-30 | 133.50 | 134.72 | 131.44 | 132.15 | -19.919% | 3,042 | 206 | -41.695% |
| 2026-07-29 | 154.96 | 165.02 | 154.96 | 165.02 | +4.443% | 304 | 192 | -53.309% |
| 2026-07-28 | 153.93 | 158.00 | 153.93 | 158.00 | +18.797% | 7 | 192 | -51.234% |
| 2026-07-27 | 139.55 | 142.50 | 133.00 | 133.00 | +13.143% | 3 | 191 | -42.068% |
| 2026-07-24 | 122.85 | 122.85 | 115.05 | 117.55 | -1.260% | 4 | 191 | -34.453% |
| 2026-07-23 | 111.90 | 122.40 | 111.85 | 119.05 | +8.178% | 22 | 174 | -35.279% |
| 2026-07-22 | 111.00 | 111.00 | 110.05 | 110.05 | -4.304% | 5 | 171 | -29.986% |
| 2026-07-21 | 122.75 | 122.75 | 115.00 | 115.00 | -15.813% | 2 | 170 | -33.000% |
| 2026-07-17 | 153.89 | 153.89 | 134.40 | 136.60 | +10.339% | 12 | 163 | -43.594% |
| 2026-07-15 | 115.45 | 130.75 | 115.45 | 123.80 | +8.835% | 20 | 148 | -37.763% |
| 2026-07-14 | 109.00 | 113.75 | 109.00 | 113.75 | -5.468% | 16 | 146 | -32.264% |
| 2026-07-13 | 115.45 | 120.33 | 115.45 | 120.33 | +7.409% | 27 | 147 | -35.968% |
| 2026-07-10 | 115.04 | 116.55 | 111.85 | 112.03 | -3.754% | 25 | 132 | -31.224% |
| 2026-07-09 | 114.00 | 116.40 | 114.00 | 116.40 | -10.324% | 2 | 132 | -33.806% |
| 2026-07-07 | 133.00 | 134.00 | 129.80 | 129.80 | +10.656% | 4 | 130 | -40.639% |
| 2026-07-06 | 116.40 | 117.30 | 111.50 | 117.30 | -8.216% | 27 | 128 | -34.314% |
| 2026-07-02 | 127.80 | 127.80 | 127.80 | 127.80 | +8.766% | 1 | 127 | -39.710% |
| 2026-07-01 | 114.18 | 117.50 | 110.86 | 117.50 | +9.711% | 34 | 122 | -34.426% |
| 2026-06-30 | 111.80 | 113.48 | 106.65 | 107.10 | -11.017% | 14 | 108 | -28.058% |
| 2026-06-29 | 120.36 | 120.36 | 120.36 | 120.36 | -7.344% | 2 | 106 | -35.984% |
| 2026-06-26 | 129.90 | 129.90 | 129.90 | 129.90 | +2.728% | 1 | 105 | -40.685% |
| 2026-06-25 | 127.15 | 127.15 | 126.45 | 126.45 | +2.505% | 2 | 104 | -39.067% |
| 2026-06-22 | 121.39 | 123.36 | 121.30 | 123.36 | -1.823% | 10 | 103 | -37.541% |
| 2026-06-18 | 125.65 | 125.65 | 125.65 | 125.65 | -4.157% | 2 | 103 | -38.679% |
| 2026-06-17 | 131.10 | 131.10 | 131.10 | 131.10 | +4.570% | 1 | 103 | -41.228% |
| 2026-06-16 | 125.37 | 125.37 | 125.37 | 125.37 | +2.838% | 6 | 97 | -38.542% |
| 2026-06-15 | 121.55 | 121.91 | 121.00 | 121.91 | -9.428% | 17 | 96 | -36.798% |
| 2026-06-12 | 134.60 | 134.60 | 134.60 | 134.60 | -8.900% | 1 | 95 | -42.756% |
| 2026-06-11 | 156.55 | 156.75 | 147.70 | 147.75 | -0.223% | 60 | 69 | -47.851% |
| 2026-06-08 | 148.08 | 148.08 | 148.08 | 148.08 | +10.673% | 1 | 68 | -47.967% |
| 2026-06-04 | 134.15 | 134.55 | 133.75 | 133.80 | +5.147% | 58 | 42 | -42.414% |
| 2026-06-03 | 130.20 | 130.20 | 127.20 | 127.25 | -11.907% | 13 | 32 | -39.450% |
| 2026-05-27 | 145.30 | 146.20 | 144.45 | 144.45 | -2.793% | 3 | 29 | -46.660% |
| 2026-05-26 | 148.60 | 148.60 | 148.60 | 148.60 | -4.652% | 1 | 29 | -48.149% |
| 2026-05-22 | 156.10 | 156.10 | 155.85 | 155.85 | -2.752% | 4 | 27 | -50.561% |
| 2026-05-11 | 160.26 | 160.26 | 160.26 | 160.26 | -3.225% | 7 | 25 | -51.922% |
| 2026-05-08 | 165.81 | 165.81 | 165.60 | 165.60 | 0.000% | 50 | 0 | -53.472% |