AMD270917P00400000
AMD Sep 17 2027 400.00 Put
optionOPRA
EODOct 23, 2026
40.00USD-5.213%(-2.20)1Vol2,439OI
AMD270917P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 40.00 | 40.00 | 40.00 | 40.00 | -5.213% | 1 | 2,440 | 0.000% |
| 2026-10-22 | 38.00 | 43.00 | 38.00 | 42.20 | +29.846% | 604 | 2,048 | -5.213% |
| 2026-10-21 | 31.77 | 32.50 | 31.77 | 32.50 | -5.660% | 2 | 2,046 | +23.077% |
| 2026-10-19 | 38.40 | 38.40 | 32.15 | 34.45 | -4.332% | 58 | 2,034 | +16.110% |
| 2026-10-16 | 32.45 | 36.10 | 32.45 | 36.01 | +5.912% | 24 | 2,033 | +11.080% |
| 2026-10-15 | 35.60 | 35.60 | 34.00 | 34.00 | +15.725% | 701 | 1,493 | +17.647% |
| 2026-10-14 | 26.20 | 29.95 | 26.20 | 29.38 | +16.819% | 460 | 1,218 | +36.147% |
| 2026-10-13 | 26.00 | 26.05 | 25.15 | 25.15 | -1.604% | 7 | 1,212 | +59.046% |
| 2026-10-12 | 25.75 | 25.75 | 25.20 | 25.56 | +5.620% | 7 | 1,208 | +56.495% |
| 2026-10-09 | 23.55 | 24.20 | 23.55 | 24.20 | +1.171% | 7 | 1,209 | +65.289% |
| 2026-10-08 | 21.80 | 23.92 | 21.80 | 23.92 | +9.977% | 19 | 1,193 | +67.224% |
| 2026-10-07 | 21.50 | 22.10 | 21.50 | 21.75 | +5.583% | 4 | 1,190 | +83.908% |
| 2026-10-06 | 21.90 | 21.90 | 20.10 | 20.60 | -3.286% | 13 | 1,188 | +94.175% |
| 2026-10-05 | 24.15 | 24.15 | 21.18 | 21.30 | -13.660% | 9 | 1,183 | +87.793% |
| 2026-10-02 | 24.98 | 24.98 | 24.62 | 24.67 | -5.660% | 19 | 1,188 | +62.140% |
| 2026-10-01 | 27.80 | 28.00 | 26.15 | 26.15 | -6.104% | 45 | 1,188 | +52.964% |
| 2026-09-30 | 28.85 | 29.00 | 27.78 | 27.85 | -1.764% | 104 | 1,098 | +43.627% |
| 2026-09-29 | 28.67 | 28.67 | 28.35 | 28.35 | -3.571% | 2 | 1,098 | +41.093% |
| 2026-09-28 | 28.72 | 30.45 | 28.72 | 29.40 | +4.440% | 7 | 1,097 | +36.054% |
| 2026-09-25 | 27.05 | 28.15 | 27.05 | 28.15 | +1.077% | 16 | 1,087 | +42.096% |
| 2026-09-24 | 28.65 | 29.20 | 27.85 | 27.85 | -6.544% | 18 | 1,091 | +43.627% |
| 2026-09-23 | 29.05 | 29.80 | 28.80 | 29.80 | +1.985% | 414 | 691 | +34.228% |
| 2026-09-22 | 30.45 | 30.45 | 29.00 | 29.22 | -3.309% | 113 | 680 | +36.893% |
| 2026-09-21 | 32.88 | 32.88 | 30.22 | 30.22 | -22.413% | 14 | 679 | +32.363% |
| 2026-09-18 | 38.47 | 39.33 | 38.47 | 38.95 | -0.840% | 104 | 696 | +2.696% |
| 2026-09-17 | 38.25 | 39.32 | 38.25 | 39.28 | -11.671% | 9 | 695 | +1.833% |
| 2026-09-16 | 44.89 | 44.89 | 43.05 | 44.47 | -5.884% | 14 | 707 | -10.052% |
| 2026-09-15 | 48.65 | 48.65 | 47.00 | 47.25 | -4.545% | 4 | 707 | -15.344% |
| 2026-09-14 | 52.50 | 52.50 | 49.50 | 49.50 | +5.431% | 8 | 704 | -19.192% |
| 2026-09-11 | 46.95 | 46.95 | 46.95 | 46.95 | -3.633% | 1 | 703 | -14.803% |
| 2026-09-10 | 49.23 | 49.23 | 48.72 | 48.72 | +3.549% | 4 | 700 | -17.898% |
| 2026-09-09 | 47.43 | 48.45 | 46.35 | 47.05 | -7.418% | 45 | 702 | -14.984% |
| 2026-09-08 | 52.88 | 52.88 | 49.86 | 50.82 | -7.600% | 23 | 692 | -21.291% |
| 2026-09-04 | 56.22 | 56.22 | 54.73 | 55.00 | -6.191% | 11 | 689 | -27.273% |
| 2026-09-03 | 62.00 | 62.00 | 58.63 | 58.63 | -2.608% | 62 | 719 | -31.776% |
| 2026-09-02 | 60.92 | 60.99 | 60.20 | 60.20 | -1.328% | 8 | 718 | -33.555% |
| 2026-09-01 | 62.25 | 62.25 | 60.40 | 61.01 | +3.232% | 14 | 713 | -34.437% |
| 2026-08-31 | 61.10 | 61.10 | 58.66 | 59.10 | -0.438% | 11 | 710 | -32.318% |
| 2026-08-28 | 58.70 | 59.36 | 58.70 | 59.36 | -2.288% | 126 | 629 | -32.615% |
| 2026-08-27 | 61.10 | 61.65 | 60.75 | 60.75 | +1.623% | 4 | 628 | -34.156% |
| 2026-08-26 | 59.00 | 60.25 | 59.00 | 59.78 | -1.516% | 15 | 629 | -33.088% |
| 2026-08-25 | 61.72 | 62.45 | 60.70 | 60.70 | -9.118% | 15 | 632 | -34.102% |
| 2026-08-24 | 69.00 | 69.00 | 66.50 | 66.79 | +2.754% | 7 | 631 | -40.111% |
| 2026-08-21 | 65.66 | 65.66 | 65.00 | 65.00 | -1.813% | 2 | 629 | -38.462% |
| 2026-08-20 | 66.20 | 66.20 | 66.20 | 66.20 | +0.608% | 1 | 630 | -39.577% |
| 2026-08-19 | 67.37 | 68.40 | 65.80 | 65.80 | +1.387% | 141 | 494 | -39.210% |
| 2026-08-18 | 64.73 | 66.22 | 64.73 | 64.90 | +8.674% | 21 | 491 | -38.367% |
| 2026-08-17 | 59.72 | 59.72 | 59.72 | 59.72 | -2.323% | 7 | 498 | -33.021% |
| 2026-08-14 | 63.40 | 64.40 | 61.14 | 61.14 | -6.514% | 6 | 495 | -34.576% |
| 2026-08-13 | 65.65 | 65.65 | 64.21 | 65.40 | -5.259% | 5 | 497 | -38.838% |
| 2026-08-11 | 69.60 | 69.67 | 69.02 | 69.03 | -4.258% | 13 | 496 | -42.054% |
| 2026-08-10 | 72.10 | 72.10 | 72.10 | 72.10 | -3.208% | 1 | 496 | -44.521% |
| 2026-08-07 | 74.49 | 74.49 | 74.49 | 74.49 | +0.526% | 1 | 495 | -46.302% |
| 2026-08-06 | 74.10 | 74.10 | 74.10 | 74.10 | -4.040% | 7 | 498 | -46.019% |
| 2026-08-05 | 77.00 | 77.22 | 77.00 | 77.22 | +9.377% | 52 | 446 | -48.200% |
| 2026-08-04 | 70.60 | 70.60 | 70.60 | 70.60 | -10.064% | 1 | 445 | -43.343% |
| 2026-08-03 | 78.50 | 78.50 | 78.50 | 78.50 | -3.385% | 1 | 444 | -49.045% |
| 2026-07-30 | 81.25 | 81.25 | 81.25 | 81.25 | -16.168% | 1 | 444 | -50.769% |
| 2026-07-29 | 90.29 | 96.92 | 90.25 | 96.92 | +10.766% | 80 | 421 | -58.729% |
| 2026-07-28 | 90.60 | 94.15 | 87.50 | 87.50 | +7.362% | 134 | 373 | -54.286% |
| 2026-07-27 | 82.00 | 82.00 | 81.50 | 81.50 | +7.876% | 4 | 369 | -50.920% |
| 2026-07-24 | 77.20 | 77.20 | 75.50 | 75.55 | +2.095% | 32 | 364 | -47.055% |
| 2026-07-23 | 74.00 | 74.00 | 74.00 | 74.00 | +1.370% | 1 | 365 | -45.946% |
| 2026-07-22 | 73.43 | 73.43 | 73.00 | 73.00 | -12.971% | 3 | 365 | -45.205% |
| 2026-07-17 | 92.00 | 92.00 | 83.88 | 83.88 | -0.143% | 30 | 365 | -52.313% |
| 2026-07-16 | 84.00 | 84.00 | 84.00 | 84.00 | +10.207% | 1 | 364 | -52.381% |
| 2026-07-13 | 76.22 | 76.22 | 76.22 | 76.22 | +1.762% | 1 | 363 | -47.520% |
| 2026-07-09 | 74.90 | 74.90 | 74.90 | 74.90 | -10.759% | 1 | 363 | -46.595% |
| 2026-07-08 | 83.80 | 83.93 | 83.80 | 83.93 | +0.359% | 2 | 362 | -52.341% |
| 2026-07-07 | 83.63 | 83.63 | 83.63 | 83.63 | +14.093% | 1 | 362 | -52.170% |
| 2026-07-06 | 74.37 | 74.37 | 73.30 | 73.30 | -2.708% | 110 | 262 | -45.430% |
| 2026-07-02 | 75.34 | 75.34 | 75.34 | 75.34 | +3.917% | 1 | 262 | -46.907% |
| 2026-07-01 | 72.30 | 72.50 | 72.30 | 72.50 | +1.555% | 2 | 262 | -44.828% |
| 2026-06-30 | 71.39 | 71.39 | 71.39 | 71.39 | -9.518% | 1 | 261 | -43.970% |
| 2026-06-25 | 78.90 | 78.90 | 78.90 | 78.90 | -5.543% | 2 | 263 | -49.303% |
| 2026-06-24 | 83.53 | 83.53 | 83.53 | 83.53 | +0.590% | 2 | 263 | -52.113% |
| 2026-06-23 | 83.04 | 83.04 | 83.04 | 83.04 | +3.865% | 2 | 265 | -51.830% |
| 2026-06-18 | 79.95 | 79.95 | 79.95 | 79.95 | +3.388% | 1 | 266 | -49.969% |
| 2026-06-15 | 77.00 | 77.33 | 77.00 | 77.33 | -15.532% | 8 | 270 | -48.274% |
| 2026-06-11 | 92.18 | 92.18 | 90.35 | 91.55 | -6.582% | 42 | 262 | -56.308% |
| 2026-06-10 | 98.00 | 98.00 | 98.00 | 98.00 | +10.398% | 1 | 262 | -59.184% |
| 2026-06-08 | 88.79 | 88.97 | 87.80 | 88.77 | -4.322% | 12 | 259 | -54.940% |
| 2026-06-05 | 88.80 | 92.78 | 88.80 | 92.78 | +9.153% | 4 | 258 | -56.887% |
| 2026-06-04 | 85.00 | 85.00 | 85.00 | 85.00 | +8.101% | 2 | 258 | -52.941% |
| 2026-06-03 | 78.40 | 79.60 | 78.25 | 78.63 | -3.969% | 7 | 260 | -49.129% |
| 2026-06-02 | 82.23 | 82.57 | 80.35 | 81.88 | -0.146% | 49 | 213 | -51.148% |
| 2026-05-29 | 80.75 | 82.28 | 80.71 | 82.00 | +0.171% | 8 | 212 | -51.220% |
| 2026-05-28 | 81.86 | 81.86 | 81.86 | 81.86 | -4.380% | 1 | 211 | -51.136% |
| 2026-05-27 | 86.15 | 86.15 | 85.61 | 85.61 | -0.684% | 4 | 213 | -53.276% |
| 2026-05-26 | 87.07 | 87.07 | 86.20 | 86.20 | -3.687% | 8 | 214 | -53.596% |
| 2026-05-22 | 89.50 | 89.50 | 89.50 | 89.50 | -5.411% | 1 | 213 | -55.307% |
| 2026-05-20 | 96.20 | 96.51 | 93.90 | 94.62 | -5.257% | 70 | 173 | -57.726% |
| 2026-05-18 | 100.65 | 100.65 | 99.87 | 99.87 | +3.977% | 7 | 171 | -59.948% |
| 2026-05-15 | 96.05 | 96.05 | 96.05 | 96.05 | +3.894% | 1 | 171 | -58.355% |
| 2026-05-12 | 91.70 | 92.45 | 90.50 | 92.45 | +4.052% | 4 | 168 | -56.733% |
| 2026-05-11 | 88.85 | 88.85 | 88.85 | 88.85 | -3.214% | 1 | 168 | -54.980% |
| 2026-05-08 | 93.73 | 94.15 | 91.56 | 91.80 | -8.593% | 19 | 159 | -56.427% |
| 2026-05-07 | 100.43 | 100.43 | 100.43 | 100.43 | +0.330% | 1 | 158 | -60.171% |
| 2026-05-06 | 93.85 | 100.75 | 93.85 | 100.10 | -14.917% | 24 | 155 | -60.040% |
| 2026-05-05 | 118.80 | 118.80 | 117.65 | 117.65 | -0.926% | 2 | 153 | -66.001% |
| 2026-05-01 | 118.71 | 118.75 | 118.71 | 118.75 | -13.749% | 4 | 149 | -66.316% |
| 2026-04-23 | 137.68 | 137.68 | 137.68 | 137.68 | -23.828% | 1 | 149 | -70.947% |
| 2026-04-08 | 180.75 | 180.75 | 180.75 | 180.75 | -3.342% | 1 | 149 | -77.870% |
| 2026-04-07 | 187.00 | 187.00 | 187.00 | 187.00 | -9.316% | 1 | 149 | -78.610% |
| 2026-03-17 | 206.28 | 206.28 | 206.21 | 206.21 | +3.074% | 2 | 148 | -80.602% |
| 2026-03-11 | 200.75 | 200.93 | 200.06 | 200.06 | -0.906% | 12 | 147 | -80.006% |
| 2026-03-10 | 200.35 | 202.24 | 200.35 | 201.89 | +18.550% | 271 | 141 | -80.187% |
| 2026-01-22 | 170.30 | 170.30 | 170.30 | 170.30 | -0.152% | 5 | 5 | -76.512% |
| 2026-01-21 | 170.56 | 170.56 | 170.56 | 170.56 | 0.000% | 5 | 5 | -76.548% |