AMD270115P00600000
AMD Jan 15 2027 600.00 Put
optionOPRA
EODOct 23, 2026
105.00USD-5.020%(-5.55)15Vol3,323OI
AMD270115P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 100.86 | 105.00 | 100.86 | 105.00 | -5.020% | 15 | 3,322 | 0.000% |
| 2026-10-22 | 100.05 | 112.51 | 96.92 | 110.55 | +37.620% | 37 | 3,297 | -5.020% |
| 2026-10-21 | 83.63 | 85.50 | 80.33 | 80.33 | -9.252% | 41 | 3,285 | +30.711% |
| 2026-10-20 | 93.13 | 96.18 | 84.06 | 88.52 | +1.085% | 11 | 3,283 | +18.617% |
| 2026-10-19 | 83.77 | 88.28 | 81.00 | 87.57 | -7.821% | 12 | 3,283 | +19.904% |
| 2026-10-16 | 84.05 | 95.00 | 82.05 | 95.00 | +29.516% | 14 | 3,281 | +10.526% |
| 2026-10-15 | 87.66 | 96.00 | 73.35 | 73.35 | +2.918% | 53 | 3,277 | +43.149% |
| 2026-10-14 | 62.25 | 72.50 | 61.70 | 71.27 | +26.030% | 168 | 3,254 | +47.327% |
| 2026-10-13 | 68.15 | 68.18 | 56.55 | 56.55 | -3.201% | 62 | 3,241 | +85.676% |
| 2026-10-12 | 57.93 | 61.50 | 57.03 | 58.42 | +7.252% | 259 | 3,199 | +79.733% |
| 2026-10-09 | 52.56 | 54.53 | 50.50 | 54.47 | +7.542% | 141 | 3,163 | +92.767% |
| 2026-10-08 | 45.27 | 52.57 | 42.20 | 50.65 | +16.598% | 1,100 | 2,146 | +107.305% |
| 2026-10-07 | 45.73 | 45.73 | 41.42 | 43.44 | +6.995% | 69 | 2,153 | +141.713% |
| 2026-10-06 | 41.10 | 47.00 | 38.87 | 40.60 | -12.782% | 871 | 1,628 | +158.621% |
| 2026-10-05 | 49.21 | 52.25 | 44.95 | 46.55 | -4.218% | 722 | 1,364 | +125.564% |
| 2026-10-02 | 50.35 | 50.80 | 47.25 | 48.60 | -14.961% | 449 | 1,338 | +116.049% |
| 2026-10-01 | 60.00 | 63.00 | 56.51 | 57.15 | -3.218% | 134 | 1,252 | +83.727% |
| 2026-09-30 | 61.20 | 63.95 | 58.68 | 59.05 | -3.197% | 73 | 1,257 | +77.815% |
| 2026-09-29 | 57.00 | 62.00 | 57.00 | 61.00 | -2.944% | 15 | 1,254 | +72.131% |
| 2026-09-28 | 59.50 | 67.25 | 59.50 | 62.85 | +10.651% | 143 | 1,257 | +67.064% |
| 2026-09-25 | 56.55 | 58.49 | 55.00 | 56.80 | -2.656% | 608 | 807 | +84.859% |
| 2026-09-24 | 63.00 | 63.78 | 58.00 | 58.35 | -8.757% | 473 | 764 | +79.949% |
| 2026-09-23 | 63.50 | 65.00 | 62.40 | 63.95 | +3.984% | 90 | 737 | +64.191% |
| 2026-09-22 | 70.09 | 70.09 | 61.50 | 61.50 | -6.677% | 117 | 672 | +70.732% |
| 2026-09-21 | 77.40 | 77.40 | 65.90 | 65.90 | -31.921% | 806 | 552 | +59.332% |
| 2026-09-18 | 94.10 | 97.00 | 92.50 | 96.80 | -1.224% | 14 | 553 | +8.471% |
| 2026-09-17 | 103.98 | 103.98 | 96.43 | 98.00 | -18.773% | 508 | 852 | +7.143% |
| 2026-09-16 | 109.75 | 120.65 | 109.75 | 120.65 | +2.988% | 751 | 606 | -12.971% |
| 2026-09-15 | 117.15 | 117.15 | 117.15 | 117.15 | -9.397% | 2 | 607 | -10.371% |
| 2026-09-14 | 135.70 | 136.21 | 129.30 | 129.30 | +11.322% | 6 | 603 | -18.794% |
| 2026-09-11 | 115.25 | 116.99 | 115.25 | 116.15 | -5.531% | 8 | 607 | -9.600% |
| 2026-09-10 | 120.89 | 122.95 | 120.89 | 122.95 | +5.673% | 2 | 607 | -14.599% |
| 2026-09-09 | 118.70 | 118.70 | 116.35 | 116.35 | -6.207% | 251 | 365 | -9.755% |
| 2026-09-08 | 124.05 | 124.05 | 124.05 | 124.05 | -19.890% | 130 | 261 | -15.357% |
| 2026-09-03 | 155.80 | 155.80 | 154.80 | 154.85 | -0.514% | 12 | 267 | -32.192% |
| 2026-09-02 | 155.50 | 155.65 | 155.50 | 155.65 | +5.525% | 3 | 265 | -32.541% |
| 2026-08-28 | 147.50 | 147.50 | 147.50 | 147.50 | +1.822% | 1 | 265 | -28.814% |
| 2026-08-26 | 144.86 | 144.86 | 144.86 | 144.86 | -0.815% | 1 | 265 | -27.516% |
| 2026-08-25 | 146.05 | 146.05 | 146.05 | 146.05 | -9.823% | 14 | 272 | -28.107% |
| 2026-08-24 | 165.00 | 165.00 | 161.96 | 161.96 | +1.862% | 3 | 274 | -35.169% |
| 2026-08-19 | 159.00 | 159.00 | 159.00 | 159.00 | +24.657% | 1 | 274 | -33.962% |
| 2026-08-17 | 127.55 | 127.55 | 127.55 | 127.55 | -5.217% | 1 | 274 | -17.679% |
| 2026-08-14 | 144.85 | 144.85 | 134.57 | 134.57 | -7.607% | 99 | 223 | -21.974% |
| 2026-08-12 | 143.65 | 145.65 | 143.35 | 145.65 | -5.667% | 3 | 224 | -27.909% |
| 2026-08-11 | 162.00 | 162.00 | 154.40 | 154.40 | -1.499% | 32 | 196 | -31.995% |
| 2026-08-07 | 156.75 | 156.75 | 156.75 | 156.75 | -0.615% | 1 | 196 | -33.014% |
| 2026-08-05 | 158.00 | 158.21 | 157.43 | 157.72 | +5.852% | 30 | 182 | -33.426% |
| 2026-08-04 | 149.00 | 149.00 | 149.00 | 149.00 | -7.430% | 1 | 182 | -29.530% |
| 2026-07-31 | 158.70 | 161.00 | 158.00 | 160.96 | -1.258% | 31 | 193 | -34.766% |
| 2026-07-30 | 162.88 | 163.01 | 162.88 | 163.01 | -10.360% | 2 | 193 | -35.587% |
| 2026-07-28 | 182.20 | 182.20 | 181.85 | 181.85 | +6.814% | 3 | 194 | -42.260% |
| 2026-07-27 | 170.25 | 170.25 | 170.25 | 170.25 | +19.642% | 5 | 194 | -38.326% |
| 2026-07-24 | 147.35 | 147.35 | 141.65 | 142.30 | -1.557% | 8 | 194 | -26.212% |
| 2026-07-23 | 137.70 | 144.55 | 137.70 | 144.55 | +7.034% | 2 | 193 | -27.361% |
| 2026-07-22 | 135.50 | 135.50 | 135.05 | 135.05 | -3.398% | 11 | 184 | -22.251% |
| 2026-07-21 | 139.80 | 139.80 | 139.80 | 139.80 | -15.884% | 40 | 195 | -24.893% |
| 2026-07-17 | 173.00 | 173.00 | 166.20 | 166.20 | +2.070% | 3 | 194 | -36.823% |
| 2026-07-16 | 158.50 | 162.83 | 158.50 | 162.83 | +9.687% | 2 | 194 | -35.516% |
| 2026-07-15 | 154.40 | 155.75 | 148.45 | 148.45 | +10.924% | 15 | 196 | -29.269% |
| 2026-07-14 | 137.82 | 137.82 | 133.83 | 133.83 | -7.062% | 2 | 195 | -21.542% |
| 2026-07-13 | 144.00 | 144.00 | 144.00 | 144.00 | +5.417% | 1 | 194 | -27.083% |
| 2026-07-10 | 141.30 | 141.30 | 136.60 | 136.60 | -3.803% | 26 | 176 | -23.133% |
| 2026-07-09 | 143.32 | 143.32 | 140.75 | 142.00 | -10.438% | 3 | 174 | -26.056% |
| 2026-07-08 | 158.55 | 158.55 | 158.55 | 158.55 | +0.910% | 5 | 174 | -33.775% |
| 2026-07-07 | 163.66 | 163.66 | 157.12 | 157.12 | +16.084% | 2 | 173 | -33.172% |
| 2026-07-06 | 135.35 | 135.35 | 135.35 | 135.35 | -16.166% | 1 | 173 | -22.423% |
| 2026-07-02 | 145.65 | 161.45 | 144.60 | 161.45 | +17.120% | 10 | 168 | -34.964% |
| 2026-07-01 | 137.85 | 137.85 | 137.85 | 137.85 | +5.673% | 7 | 175 | -23.830% |
| 2026-06-30 | 137.09 | 137.09 | 130.45 | 130.45 | -20.530% | 4 | 175 | -19.509% |
| 2026-06-29 | 154.95 | 164.15 | 154.95 | 164.15 | +6.109% | 2 | 174 | -36.034% |
| 2026-06-26 | 156.25 | 156.25 | 154.70 | 154.70 | -1.213% | 6 | 173 | -32.127% |
| 2026-06-24 | 156.60 | 156.60 | 156.60 | 156.60 | +2.823% | 5 | 173 | -32.950% |
| 2026-06-18 | 151.80 | 153.43 | 151.60 | 152.30 | -2.684% | 7 | 170 | -31.057% |
| 2026-06-16 | 151.50 | 156.50 | 151.50 | 156.50 | +4.717% | 3 | 171 | -32.907% |
| 2026-06-15 | 145.40 | 149.45 | 144.70 | 149.45 | -8.789% | 12 | 172 | -29.742% |
| 2026-06-12 | 168.00 | 168.00 | 163.85 | 163.85 | -11.956% | 2 | 172 | -35.917% |
| 2026-06-11 | 186.00 | 186.10 | 186.00 | 186.10 | +5.739% | 2 | 172 | -43.579% |
| 2026-06-08 | 179.00 | 179.00 | 176.00 | 176.00 | -4.441% | 3 | 170 | -40.341% |
| 2026-06-05 | 175.58 | 184.20 | 175.58 | 184.18 | +4.737% | 38 | 179 | -42.991% |
| 2026-05-27 | 169.20 | 175.85 | 169.20 | 175.85 | +2.066% | 31 | 151 | -40.290% |
| 2026-05-26 | 174.51 | 175.90 | 172.29 | 172.29 | -6.971% | 25 | 134 | -39.056% |
| 2026-05-22 | 185.20 | 185.20 | 185.20 | 185.20 | -7.037% | 1 | 133 | -43.305% |
| 2026-05-20 | 199.22 | 199.22 | 199.22 | 199.22 | -1.591% | 5 | 128 | -47.294% |
| 2026-05-15 | 202.88 | 202.88 | 202.44 | 202.44 | +5.912% | 100 | 28 | -48.133% |
| 2026-05-08 | 197.00 | 197.00 | 191.14 | 191.14 | -30.721% | 53 | 8 | -45.066% |
| 2026-04-27 | 265.81 | 275.90 | 265.81 | 275.90 | +4.247% | 10 | 8 | -61.943% |
| 2026-04-24 | 268.35 | 268.35 | 263.15 | 264.66 | -10.859% | 7 | 7 | -60.326% |
| 2026-04-23 | 296.80 | 296.90 | 296.80 | 296.90 | 0.000% | 2 | 1 | -64.635% |