AMD270917P00380000
AMD Sep 17 2027 380.00 Put
optionOPRA
EODOct 22, 2026
34.78USD+30.165%(+8.06)10Vol1,529OI
AMD270917P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 34.78 | 34.78 | 34.78 | 34.78 | +30.165% | 10 | 1,539 | 0.000% |
| 2026-10-21 | 27.36 | 28.35 | 26.63 | 26.72 | -6.246% | 644 | 1,128 | +30.165% |
| 2026-10-20 | 28.50 | 28.50 | 28.50 | 28.50 | -2.995% | 1 | 1,128 | +22.035% |
| 2026-10-16 | 27.52 | 29.94 | 27.25 | 29.38 | +0.444% | 12 | 1,127 | +18.380% |
| 2026-10-15 | 29.25 | 29.25 | 29.25 | 29.25 | +21.774% | 10 | 1,117 | +18.906% |
| 2026-10-14 | 21.63 | 24.02 | 21.63 | 24.02 | +16.829% | 5 | 1,118 | +44.796% |
| 2026-10-12 | 20.70 | 21.04 | 20.56 | 20.56 | +2.800% | 5 | 1,117 | +69.163% |
| 2026-10-09 | 19.75 | 20.00 | 19.75 | 20.00 | +12.045% | 5 | 1,116 | +73.900% |
| 2026-10-08 | 17.85 | 17.85 | 17.85 | 17.85 | -2.245% | 3 | 1,113 | +94.846% |
| 2026-10-07 | 18.26 | 18.26 | 18.26 | 18.26 | +6.472% | 1 | 1,113 | +90.471% |
| 2026-10-06 | 17.15 | 17.15 | 17.15 | 17.15 | -0.580% | 5 | 1,113 | +102.799% |
| 2026-10-05 | 19.95 | 19.95 | 17.25 | 17.25 | -12.481% | 6 | 1,114 | +101.623% |
| 2026-10-02 | 20.65 | 20.65 | 19.71 | 19.71 | -17.011% | 7 | 1,113 | +76.459% |
| 2026-10-01 | 23.75 | 23.75 | 23.75 | 23.75 | +3.037% | 2 | 1,115 | +46.442% |
| 2026-09-30 | 23.05 | 23.05 | 23.05 | 23.05 | -2.743% | 1 | 1,114 | +50.889% |
| 2026-09-29 | 23.70 | 23.70 | 23.70 | 23.70 | -3.854% | 24 | 1,114 | +46.751% |
| 2026-09-28 | 24.27 | 24.65 | 24.27 | 24.65 | +8.590% | 18 | 1,104 | +41.095% |
| 2026-09-25 | 22.61 | 22.70 | 22.61 | 22.70 | -4.219% | 2 | 1,105 | +53.216% |
| 2026-09-24 | 23.80 | 23.80 | 23.35 | 23.70 | -3.854% | 16 | 1,104 | +46.751% |
| 2026-09-23 | 24.65 | 24.65 | 24.65 | 24.65 | +2.708% | 3 | 1,104 | +41.095% |
| 2026-09-22 | 24.75 | 24.75 | 23.98 | 24.00 | -5.437% | 16 | 1,102 | +44.917% |
| 2026-09-21 | 25.67 | 25.67 | 25.38 | 25.38 | -21.908% | 8 | 1,102 | +37.037% |
| 2026-09-18 | 32.60 | 32.60 | 32.50 | 32.50 | -0.551% | 2 | 1,101 | +7.015% |
| 2026-09-17 | 36.16 | 36.16 | 32.40 | 32.68 | -13.430% | 1,273 | 1,387 | +6.426% |
| 2026-09-16 | 35.94 | 37.90 | 35.94 | 37.75 | -3.699% | 1,003 | 449 | -7.868% |
| 2026-09-15 | 39.25 | 39.25 | 39.10 | 39.20 | -5.154% | 11 | 444 | -11.276% |
| 2026-09-14 | 41.60 | 41.60 | 41.33 | 41.33 | +5.703% | 2 | 443 | -15.848% |
| 2026-09-11 | 39.55 | 39.55 | 39.00 | 39.10 | -0.382% | 115 | 342 | -11.049% |
| 2026-09-09 | 39.70 | 40.35 | 39.25 | 39.25 | -7.756% | 55 | 332 | -11.389% |
| 2026-09-08 | 43.80 | 43.80 | 42.55 | 42.55 | -9.178% | 3 | 332 | -18.261% |
| 2026-09-04 | 47.00 | 47.00 | 46.85 | 46.85 | -5.162% | 4 | 330 | -25.763% |
| 2026-09-03 | 52.85 | 52.85 | 49.40 | 49.40 | -3.516% | 18 | 318 | -29.595% |
| 2026-09-02 | 50.80 | 51.70 | 50.30 | 51.20 | -1.063% | 85 | 290 | -32.070% |
| 2026-09-01 | 51.30 | 51.75 | 51.25 | 51.75 | +2.091% | 19 | 287 | -32.792% |
| 2026-08-31 | 51.00 | 51.00 | 50.69 | 50.69 | -0.099% | 3 | 286 | -31.387% |
| 2026-08-28 | 50.55 | 50.74 | 50.55 | 50.74 | -2.423% | 2 | 285 | -31.454% |
| 2026-08-27 | 52.00 | 52.00 | 52.00 | 52.00 | -0.669% | 2 | 286 | -33.115% |
| 2026-08-25 | 53.45 | 53.45 | 52.35 | 52.35 | -8.718% | 3 | 286 | -33.563% |
| 2026-08-24 | 57.35 | 57.35 | 57.35 | 57.35 | +2.686% | 1 | 286 | -39.355% |
| 2026-08-21 | 55.90 | 55.90 | 55.85 | 55.85 | -2.531% | 2 | 285 | -37.726% |
| 2026-08-20 | 58.17 | 58.17 | 57.30 | 57.30 | -1.462% | 12 | 283 | -39.302% |
| 2026-08-19 | 58.15 | 58.15 | 58.15 | 58.15 | +5.154% | 2 | 281 | -40.189% |
| 2026-08-18 | 55.30 | 55.30 | 55.30 | 55.30 | +8.644% | 1 | 280 | -37.107% |
| 2026-08-17 | 50.50 | 50.90 | 50.50 | 50.90 | -3.507% | 21 | 279 | -31.670% |
| 2026-08-14 | 55.90 | 55.90 | 52.75 | 52.75 | -7.618% | 2 | 278 | -34.066% |
| 2026-08-13 | 57.10 | 57.10 | 57.10 | 57.10 | -5.760% | 1 | 277 | -39.089% |
| 2026-08-11 | 60.59 | 60.59 | 60.59 | 60.59 | -2.885% | 1 | 276 | -42.598% |
| 2026-08-10 | 63.13 | 63.13 | 62.39 | 62.39 | -3.570% | 9 | 279 | -44.254% |
| 2026-08-07 | 64.75 | 64.75 | 64.70 | 64.70 | -0.919% | 2 | 279 | -46.244% |
| 2026-08-06 | 65.30 | 65.30 | 65.30 | 65.30 | -4.672% | 1 | 280 | -46.738% |
| 2026-08-05 | 69.20 | 69.20 | 68.50 | 68.50 | +8.609% | 2 | 279 | -49.226% |
| 2026-08-04 | 62.76 | 63.07 | 62.76 | 63.07 | -8.328% | 3 | 278 | -44.855% |
| 2026-07-30 | 69.10 | 69.10 | 68.30 | 68.80 | -19.391% | 50 | 242 | -49.448% |
| 2026-07-29 | 85.35 | 85.35 | 85.35 | 85.35 | +5.396% | 14 | 228 | -59.250% |
| 2026-07-28 | 75.75 | 81.82 | 75.75 | 80.98 | +11.697% | 71 | 226 | -57.051% |
| 2026-07-27 | 70.88 | 75.15 | 70.88 | 72.50 | +5.731% | 24 | 226 | -52.028% |
| 2026-07-24 | 68.57 | 68.57 | 68.57 | 68.57 | +6.774% | 1 | 226 | -49.278% |
| 2026-07-23 | 64.22 | 64.22 | 64.22 | 64.22 | +1.502% | 1 | 226 | -45.842% |
| 2026-07-22 | 63.30 | 63.30 | 63.27 | 63.27 | -13.860% | 3 | 229 | -45.029% |
| 2026-07-17 | 73.65 | 73.65 | 73.45 | 73.45 | +14.676% | 2 | 228 | -52.648% |
| 2026-07-14 | 64.10 | 64.10 | 64.05 | 64.05 | -11.349% | 2 | 228 | -45.699% |
| 2026-07-07 | 73.75 | 74.25 | 72.25 | 72.25 | +15.452% | 147 | 223 | -51.862% |
| 2026-07-01 | 64.23 | 64.23 | 62.58 | 62.58 | -11.032% | 4 | 220 | -44.423% |
| 2026-06-26 | 70.34 | 70.34 | 70.34 | 70.34 | -0.650% | 1 | 219 | -50.554% |
| 2026-06-18 | 70.40 | 70.80 | 70.40 | 70.80 | -15.128% | 20 | 225 | -50.876% |
| 2026-06-11 | 83.42 | 83.52 | 82.10 | 83.42 | -0.513% | 49 | 206 | -58.307% |
| 2026-06-10 | 82.44 | 83.85 | 80.80 | 83.85 | -1.700% | 60 | 157 | -58.521% |
| 2026-06-09 | 85.30 | 85.30 | 85.30 | 85.30 | +16.181% | 2 | 155 | -59.226% |
| 2026-06-04 | 73.42 | 73.42 | 73.42 | 73.42 | +5.337% | 1 | 155 | -52.629% |
| 2026-06-03 | 70.70 | 70.74 | 69.70 | 69.70 | -5.067% | 13 | 148 | -50.100% |
| 2026-06-02 | 73.42 | 73.42 | 73.42 | 73.42 | +0.123% | 2 | 147 | -52.629% |
| 2026-05-29 | 73.33 | 73.33 | 73.33 | 73.33 | -4.106% | 1 | 146 | -52.571% |
| 2026-05-22 | 76.47 | 76.47 | 76.47 | 76.47 | -8.419% | 1 | 147 | -54.518% |
| 2026-05-21 | 83.55 | 83.55 | 83.50 | 83.50 | -4.897% | 6 | 144 | -58.347% |
| 2026-05-18 | 88.45 | 88.45 | 87.80 | 87.80 | +6.103% | 70 | 74 | -60.387% |
| 2026-05-13 | 82.75 | 82.75 | 82.75 | 82.75 | -4.280% | 10 | 84 | -57.970% |
| 2026-05-12 | 86.45 | 86.45 | 86.45 | 86.45 | +9.708% | 1 | 84 | -59.769% |
| 2026-05-11 | 78.80 | 78.80 | 78.76 | 78.80 | -1.966% | 7 | 88 | -55.863% |
| 2026-05-08 | 83.00 | 83.00 | 80.38 | 80.38 | -6.076% | 6 | 82 | -56.731% |
| 2026-05-07 | 85.58 | 85.58 | 85.58 | 85.58 | -3.135% | 5 | 77 | -59.360% |
| 2026-05-06 | 84.70 | 88.35 | 84.70 | 88.35 | -16.808% | 7 | 72 | -60.634% |
| 2026-05-01 | 106.20 | 106.20 | 106.20 | 106.20 | -2.792% | 3 | 72 | -67.250% |
| 2026-04-30 | 109.25 | 109.25 | 109.25 | 109.25 | -42.162% | 3 | 69 | -68.165% |
| 2026-03-12 | 188.85 | 188.89 | 188.85 | 188.89 | +4.428% | 40 | 69 | -81.587% |
| 2026-03-11 | 181.45 | 181.45 | 180.88 | 180.88 | -1.433% | 2 | 49 | -80.772% |
| 2026-03-10 | 183.36 | 183.78 | 183.36 | 183.51 | 0.000% | 53 | 48 | -81.047% |