AMD270917P00420000
AMD Sep 17 2027 420.00 Put
optionOPRA
EODOct 23, 2026
48.21USD-1.612%(-0.79)5Vol836OI
AMD270917P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 47.90 | 48.21 | 46.90 | 48.21 | -1.612% | 5 | 836 | 0.000% |
| 2026-10-22 | 49.07 | 49.07 | 49.00 | 49.00 | +21.739% | 3 | 833 | -1.612% |
| 2026-10-21 | 40.10 | 40.25 | 40.10 | 40.25 | -1.057% | 5 | 830 | +19.776% |
| 2026-10-20 | 43.37 | 43.37 | 40.68 | 40.68 | -1.976% | 8 | 832 | +18.510% |
| 2026-10-19 | 39.07 | 41.50 | 39.07 | 41.50 | -3.037% | 5 | 830 | +16.169% |
| 2026-10-16 | 39.20 | 42.80 | 39.20 | 42.80 | +1.905% | 163 | 759 | +12.640% |
| 2026-10-15 | 41.23 | 43.50 | 41.23 | 42.00 | +17.318% | 66 | 713 | +14.786% |
| 2026-10-14 | 35.80 | 35.80 | 35.80 | 35.80 | +15.484% | 2 | 713 | +34.665% |
| 2026-10-13 | 30.60 | 31.00 | 30.60 | 31.00 | +2.209% | 5 | 712 | +55.516% |
| 2026-10-12 | 31.15 | 31.15 | 30.33 | 30.33 | +14.237% | 4 | 708 | +58.952% |
| 2026-10-08 | 26.35 | 26.55 | 26.35 | 26.55 | +5.693% | 3 | 708 | +81.582% |
| 2026-10-06 | 25.00 | 25.30 | 25.00 | 25.12 | -2.447% | 7 | 706 | +91.919% |
| 2026-10-05 | 27.33 | 27.33 | 25.75 | 25.75 | -13.153% | 102 | 631 | +87.223% |
| 2026-10-02 | 30.30 | 30.30 | 29.65 | 29.65 | -13.177% | 11 | 632 | +62.597% |
| 2026-09-29 | 34.00 | 34.30 | 33.75 | 34.15 | -3.803% | 45 | 615 | +41.171% |
| 2026-09-28 | 34.99 | 35.55 | 34.99 | 35.50 | +4.258% | 7 | 616 | +35.803% |
| 2026-09-25 | 32.01 | 34.05 | 32.01 | 34.05 | +2.038% | 11 | 606 | +41.586% |
| 2026-09-24 | 34.35 | 34.35 | 32.92 | 33.37 | -5.867% | 48 | 613 | +44.471% |
| 2026-09-23 | 34.70 | 35.45 | 34.70 | 35.45 | -0.365% | 9 | 611 | +35.994% |
| 2026-09-22 | 35.69 | 35.69 | 34.95 | 35.58 | -4.483% | 4 | 609 | +35.497% |
| 2026-09-21 | 38.11 | 38.11 | 36.50 | 37.25 | -18.508% | 99 | 647 | +29.423% |
| 2026-09-18 | 45.71 | 45.71 | 45.71 | 45.71 | -2.703% | 3 | 649 | +5.469% |
| 2026-09-17 | 46.15 | 46.98 | 46.02 | 46.98 | -8.670% | 11 | 649 | +2.618% |
| 2026-09-16 | 51.55 | 51.95 | 51.20 | 51.44 | -15.116% | 6 | 647 | -6.279% |
| 2026-09-14 | 60.60 | 60.60 | 60.60 | 60.60 | +8.214% | 1 | 647 | -20.446% |
| 2026-09-11 | 56.31 | 56.31 | 55.00 | 56.00 | -2.218% | 8 | 650 | -13.911% |
| 2026-09-10 | 56.83 | 57.33 | 56.83 | 57.27 | +4.071% | 7 | 652 | -15.820% |
| 2026-09-09 | 55.90 | 55.95 | 54.99 | 55.03 | -6.570% | 5 | 649 | -12.393% |
| 2026-09-08 | 58.73 | 59.03 | 58.56 | 58.90 | -9.925% | 192 | 477 | -18.149% |
| 2026-09-04 | 65.60 | 65.60 | 65.39 | 65.39 | -3.838% | 4 | 478 | -26.273% |
| 2026-09-03 | 68.00 | 68.00 | 68.00 | 68.00 | -3.614% | 1 | 479 | -29.103% |
| 2026-09-02 | 71.46 | 71.46 | 70.20 | 70.55 | -0.564% | 8 | 480 | -31.665% |
| 2026-09-01 | 71.20 | 71.20 | 70.25 | 70.95 | +3.652% | 13 | 477 | -32.051% |
| 2026-08-31 | 68.45 | 68.45 | 68.45 | 68.45 | -3.889% | 6 | 477 | -29.569% |
| 2026-08-27 | 71.22 | 71.22 | 71.22 | 71.22 | +2.122% | 1 | 477 | -32.308% |
| 2026-08-26 | 69.74 | 69.74 | 69.74 | 69.74 | -9.252% | 2 | 475 | -30.872% |
| 2026-08-24 | 78.25 | 78.25 | 76.85 | 76.85 | -0.195% | 295 | 209 | -37.267% |
| 2026-08-19 | 78.07 | 78.07 | 77.00 | 77.00 | +2.054% | 33 | 214 | -37.390% |
| 2026-08-18 | 75.65 | 75.65 | 75.40 | 75.45 | +9.745% | 4 | 214 | -36.103% |
| 2026-08-17 | 69.20 | 69.58 | 67.80 | 68.75 | -5.303% | 148 | 152 | -29.876% |
| 2026-08-14 | 72.60 | 72.60 | 72.60 | 72.60 | -2.209% | 5 | 147 | -33.595% |
| 2026-08-13 | 74.24 | 74.24 | 74.24 | 74.24 | -5.691% | 2 | 148 | -35.062% |
| 2026-08-11 | 78.72 | 78.72 | 78.72 | 78.72 | -5.578% | 1 | 148 | -38.758% |
| 2026-08-07 | 85.00 | 85.00 | 83.37 | 83.37 | -0.821% | 3 | 148 | -42.173% |
| 2026-08-06 | 85.32 | 85.32 | 84.06 | 84.06 | -4.488% | 32 | 123 | -42.648% |
| 2026-08-05 | 89.06 | 89.06 | 88.01 | 88.01 | +7.842% | 3 | 121 | -45.222% |
| 2026-08-04 | 81.10 | 81.61 | 81.10 | 81.61 | -8.014% | 2 | 122 | -40.926% |
| 2026-08-03 | 95.03 | 95.03 | 88.72 | 88.72 | -1.695% | 3 | 122 | -45.661% |
| 2026-07-30 | 90.55 | 90.55 | 90.25 | 90.25 | -17.050% | 14 | 115 | -46.582% |
| 2026-07-29 | 103.92 | 108.80 | 103.92 | 108.80 | +7.087% | 42 | 126 | -55.689% |
| 2026-07-28 | 101.60 | 101.60 | 101.60 | 101.60 | +11.221% | 6 | 126 | -52.549% |
| 2026-07-27 | 91.35 | 91.35 | 91.35 | 91.35 | +11.430% | 30 | 105 | -47.225% |
| 2026-07-23 | 81.98 | 81.98 | 81.98 | 81.98 | +1.460% | 5 | 110 | -41.193% |
| 2026-07-22 | 80.80 | 80.80 | 80.80 | 80.80 | -12.174% | 5 | 105 | -40.334% |
| 2026-07-20 | 91.27 | 92.00 | 91.27 | 92.00 | -5.418% | 6 | 101 | -47.598% |
| 2026-07-17 | 97.27 | 97.27 | 97.27 | 97.27 | +19.673% | 9 | 101 | -50.437% |
| 2026-07-14 | 81.28 | 81.28 | 81.28 | 81.28 | -10.435% | 9 | 93 | -40.687% |
| 2026-07-07 | 93.22 | 93.22 | 90.75 | 90.75 | +1.966% | 3 | 93 | -46.876% |
| 2026-06-29 | 89.35 | 89.35 | 89.00 | 89.00 | -1.385% | 2 | 93 | -45.831% |
| 2026-06-26 | 90.25 | 90.25 | 90.25 | 90.25 | -0.221% | 1 | 92 | -46.582% |
| 2026-06-24 | 90.45 | 90.45 | 90.45 | 90.45 | +7.143% | 15 | 77 | -46.700% |
| 2026-06-22 | 84.42 | 84.42 | 84.23 | 84.42 | -22.742% | 8 | 76 | -42.893% |
| 2026-06-09 | 109.27 | 109.27 | 109.27 | 109.27 | +8.835% | 1 | 75 | -55.880% |
| 2026-06-05 | 100.40 | 100.40 | 100.40 | 100.40 | +14.156% | 17 | 66 | -51.982% |
| 2026-06-03 | 90.00 | 90.00 | 87.95 | 87.95 | -3.595% | 3 | 64 | -45.185% |
| 2026-05-28 | 91.80 | 91.80 | 91.23 | 91.23 | -5.363% | 4 | 63 | -47.156% |
| 2026-05-27 | 96.40 | 96.40 | 96.40 | 96.40 | +1.474% | 1 | 62 | -49.990% |
| 2026-05-26 | 95.00 | 95.00 | 95.00 | 95.00 | -5.801% | 1 | 61 | -49.253% |
| 2026-05-22 | 100.85 | 100.85 | 100.85 | 100.85 | -15.741% | 1 | 60 | -52.196% |
| 2026-05-19 | 119.80 | 119.80 | 119.69 | 119.69 | +10.212% | 2 | 59 | -59.721% |
| 2026-05-18 | 108.60 | 108.60 | 108.60 | 108.60 | +5.735% | 1 | 59 | -55.608% |
| 2026-05-14 | 102.71 | 102.71 | 102.71 | 102.71 | +2.199% | 1 | 59 | -53.062% |
| 2026-05-08 | 100.50 | 100.50 | 100.50 | 100.50 | -10.508% | 1 | 58 | -52.030% |
| 2026-05-06 | 107.04 | 113.25 | 107.04 | 112.30 | -17.939% | 3 | 58 | -57.070% |
| 2026-04-24 | 136.85 | 136.85 | 136.85 | 136.85 | -14.655% | 1 | 58 | -64.772% |
| 2026-04-22 | 160.85 | 160.85 | 160.35 | 160.35 | -4.950% | 44 | 57 | -69.935% |
| 2026-04-20 | 169.00 | 169.00 | 168.70 | 168.70 | -18.007% | 2 | 50 | -71.423% |
| 2026-04-06 | 205.70 | 205.75 | 205.70 | 205.75 | -8.470% | 20 | 49 | -76.569% |
| 2026-03-12 | 225.38 | 225.98 | 224.79 | 224.79 | +2.154% | 42 | 39 | -78.553% |
| 2026-03-10 | 219.40 | 220.25 | 218.55 | 220.05 | +22.454% | 35 | 18 | -78.091% |
| 2026-01-23 | 180.15 | 180.15 | 179.70 | 179.70 | 0.000% | 2 | 0 | -73.172% |