AMD270917P00430000
AMD Sep 17 2027 430.00 Put
optionOPRA
EODOct 22, 2026
53.83USD+19.357%(+8.73)226Vol868OI
AMD270917P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 49.14 | 53.83 | 49.14 | 53.83 | +19.357% | 226 | 774 | 0.000% |
| 2026-10-20 | 46.58 | 46.58 | 45.00 | 45.10 | +2.687% | 13 | 774 | +19.357% |
| 2026-10-19 | 43.93 | 43.93 | 43.92 | 43.92 | -5.140% | 5 | 776 | +22.564% |
| 2026-10-16 | 46.10 | 46.30 | 46.10 | 46.30 | +7.549% | 12 | 766 | +16.263% |
| 2026-10-15 | 43.80 | 43.80 | 43.05 | 43.05 | +10.954% | 91 | 704 | +25.041% |
| 2026-10-14 | 35.60 | 38.80 | 35.60 | 38.80 | +15.855% | 9 | 712 | +38.737% |
| 2026-10-12 | 33.00 | 34.30 | 33.00 | 33.49 | +4.656% | 25 | 710 | +60.735% |
| 2026-10-09 | 32.00 | 32.00 | 31.89 | 32.00 | +0.946% | 5 | 710 | +68.219% |
| 2026-10-08 | 29.75 | 32.00 | 28.80 | 31.70 | +15.905% | 112 | 702 | +69.811% |
| 2026-10-06 | 27.50 | 27.50 | 27.35 | 27.35 | -5.852% | 4 | 703 | +96.819% |
| 2026-10-05 | 28.25 | 29.05 | 28.25 | 29.05 | -10.062% | 2 | 703 | +85.301% |
| 2026-10-02 | 32.30 | 32.30 | 32.30 | 32.30 | -7.714% | 1 | 703 | +66.656% |
| 2026-10-01 | 37.00 | 37.49 | 35.00 | 35.00 | -6.542% | 214 | 704 | +53.800% |
| 2026-09-30 | 38.00 | 38.00 | 37.45 | 37.45 | -0.160% | 4 | 705 | +43.738% |
| 2026-09-29 | 37.98 | 37.98 | 37.51 | 37.51 | -3.200% | 20 | 697 | +43.508% |
| 2026-09-28 | 38.50 | 40.00 | 38.50 | 38.75 | +5.586% | 9 | 695 | +38.916% |
| 2026-09-25 | 36.70 | 36.70 | 36.70 | 36.70 | +2.514% | 16 | 695 | +46.676% |
| 2026-09-24 | 37.40 | 37.40 | 35.80 | 35.80 | -7.254% | 4 | 693 | +50.363% |
| 2026-09-23 | 38.60 | 38.60 | 38.60 | 38.60 | +0.941% | 2 | 693 | +39.456% |
| 2026-09-22 | 38.20 | 38.50 | 37.70 | 38.24 | -4.280% | 6 | 693 | +40.769% |
| 2026-09-21 | 43.00 | 43.00 | 39.40 | 39.95 | -20.891% | 11 | 689 | +34.743% |
| 2026-09-18 | 50.42 | 50.53 | 50.42 | 50.50 | +2.123% | 102 | 589 | +6.594% |
| 2026-09-17 | 52.00 | 53.20 | 49.45 | 49.45 | -11.854% | 31 | 583 | +8.857% |
| 2026-09-16 | 56.35 | 56.35 | 55.50 | 56.10 | -6.733% | 33 | 583 | -4.046% |
| 2026-09-15 | 60.15 | 60.15 | 60.15 | 60.15 | -4.826% | 1 | 583 | -10.507% |
| 2026-09-14 | 67.10 | 67.10 | 63.20 | 63.20 | +7.392% | 7 | 577 | -14.826% |
| 2026-09-11 | 60.81 | 60.81 | 58.80 | 58.85 | -5.462% | 44 | 585 | -8.530% |
| 2026-09-10 | 62.30 | 62.30 | 61.39 | 62.25 | +4.045% | 23 | 590 | -13.526% |
| 2026-09-09 | 61.15 | 61.95 | 58.96 | 59.83 | -5.032% | 208 | 498 | -10.028% |
| 2026-09-08 | 63.00 | 63.00 | 63.00 | 63.00 | -10.727% | 10 | 490 | -14.556% |
| 2026-09-04 | 70.11 | 70.65 | 70.11 | 70.57 | -6.468% | 5 | 489 | -23.721% |
| 2026-09-02 | 75.46 | 75.60 | 75.44 | 75.45 | -0.066% | 101 | 539 | -28.655% |
| 2026-09-01 | 75.50 | 75.50 | 75.50 | 75.50 | +3.128% | 4 | 537 | -28.702% |
| 2026-08-31 | 74.76 | 74.90 | 72.95 | 73.21 | -2.387% | 173 | 467 | -26.472% |
| 2026-08-28 | 75.00 | 75.00 | 75.00 | 75.00 | +0.415% | 2 | 469 | -28.227% |
| 2026-08-26 | 72.97 | 74.69 | 72.97 | 74.69 | -0.810% | 3 | 469 | -27.929% |
| 2026-08-25 | 75.30 | 75.30 | 75.30 | 75.30 | -9.419% | 12 | 464 | -28.513% |
| 2026-08-24 | 83.13 | 83.13 | 83.13 | 83.13 | +2.617% | 1 | 465 | -35.246% |
| 2026-08-21 | 81.01 | 81.01 | 81.01 | 81.01 | +0.696% | 43 | 422 | -33.551% |
| 2026-08-19 | 80.30 | 80.45 | 80.30 | 80.45 | +2.419% | 2 | 422 | -33.089% |
| 2026-08-18 | 78.70 | 80.65 | 78.55 | 78.55 | +7.016% | 107 | 322 | -31.470% |
| 2026-08-17 | 73.60 | 73.60 | 73.40 | 73.40 | -6.971% | 2 | 321 | -26.662% |
| 2026-08-13 | 78.90 | 78.90 | 78.90 | 78.90 | -2.036% | 1 | 321 | -31.774% |
| 2026-08-12 | 80.54 | 80.54 | 80.54 | 80.54 | -5.303% | 1 | 321 | -33.164% |
| 2026-08-04 | 85.05 | 85.05 | 85.05 | 85.05 | -16.248% | 1 | 321 | -36.708% |
| 2026-07-30 | 101.55 | 101.55 | 101.55 | 101.55 | -9.330% | 1 | 322 | -46.992% |
| 2026-07-29 | 109.82 | 115.00 | 109.82 | 112.00 | +6.515% | 139 | 250 | -51.938% |
| 2026-07-28 | 111.28 | 111.28 | 104.82 | 105.15 | +5.234% | 33 | 242 | -48.806% |
| 2026-07-27 | 102.00 | 102.00 | 99.92 | 99.92 | +6.072% | 17 | 227 | -46.127% |
| 2026-07-15 | 94.20 | 94.20 | 94.20 | 94.20 | -0.317% | 1 | 226 | -42.856% |
| 2026-06-26 | 94.50 | 94.50 | 94.50 | 94.50 | -2.778% | 19 | 207 | -43.037% |
| 2026-06-16 | 94.25 | 97.20 | 94.25 | 97.20 | -10.719% | 51 | 157 | -44.619% |
| 2026-06-05 | 101.30 | 108.87 | 101.30 | 108.87 | +17.355% | 3 | 159 | -50.556% |
| 2026-06-03 | 93.47 | 93.47 | 92.77 | 92.77 | -5.702% | 2 | 159 | -41.975% |
| 2026-06-01 | 100.47 | 100.47 | 98.38 | 98.38 | +1.622% | 3 | 156 | -45.284% |
| 2026-05-29 | 96.98 | 96.98 | 96.81 | 96.81 | -5.088% | 16 | 149 | -44.396% |
| 2026-05-26 | 102.00 | 102.00 | 102.00 | 102.00 | -4.485% | 1 | 150 | -47.225% |
| 2026-05-22 | 101.87 | 106.79 | 101.87 | 106.79 | -3.974% | 2 | 150 | -49.593% |
| 2026-05-20 | 114.42 | 114.42 | 111.17 | 111.21 | +2.028% | 3 | 148 | -51.596% |
| 2026-05-14 | 109.00 | 109.00 | 109.00 | 109.00 | -0.366% | 1 | 147 | -50.615% |
| 2026-05-12 | 109.40 | 109.40 | 109.40 | 109.40 | +3.412% | 1 | 147 | -50.795% |
| 2026-05-11 | 104.98 | 105.79 | 104.98 | 105.79 | -9.581% | 3 | 145 | -49.116% |
| 2026-05-07 | 116.95 | 117.00 | 116.95 | 117.00 | +3.457% | 2 | 145 | -53.991% |
| 2026-05-06 | 113.09 | 113.09 | 113.09 | 113.09 | -20.106% | 2 | 147 | -52.401% |
| 2026-04-30 | 141.55 | 141.55 | 141.55 | 141.55 | -1.994% | 1 | 147 | -61.971% |
| 2026-04-24 | 144.43 | 144.43 | 144.43 | 144.43 | -38.409% | 2 | 147 | -62.729% |
| 2026-03-12 | 234.97 | 234.97 | 234.50 | 234.50 | +2.698% | 3 | 145 | -77.045% |
| 2026-03-11 | 226.22 | 228.43 | 226.03 | 228.34 | -0.743% | 4 | 143 | -76.426% |
| 2026-03-10 | 228.90 | 230.39 | 228.64 | 230.05 | 0.000% | 266 | 141 | -76.601% |