AMD270917P00440000
AMD Sep 17 2027 440.00 Put
optionOPRA
EODOct 23, 2026
55.62USD-3.605%(-2.08)157Vol882OI
AMD270917P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 54.20 | 55.62 | 54.00 | 55.62 | -3.605% | 157 | 811 | 0.000% |
| 2026-10-22 | 57.70 | 57.70 | 57.70 | 57.70 | +24.757% | 2 | 811 | -3.605% |
| 2026-10-21 | 45.95 | 46.45 | 45.75 | 46.25 | -4.639% | 630 | 615 | +20.259% |
| 2026-10-20 | 48.50 | 48.50 | 48.50 | 48.50 | +1.571% | 2 | 615 | +14.680% |
| 2026-10-19 | 47.65 | 47.95 | 45.80 | 47.75 | -4.880% | 6 | 610 | +16.482% |
| 2026-10-16 | 46.45 | 50.20 | 46.45 | 50.20 | +8.894% | 23 | 607 | +10.797% |
| 2026-10-15 | 46.80 | 46.80 | 46.10 | 46.10 | +11.893% | 6 | 607 | +20.651% |
| 2026-10-14 | 41.85 | 41.85 | 40.85 | 41.20 | +7.013% | 43 | 628 | +35.000% |
| 2026-10-13 | 38.50 | 38.50 | 38.50 | 38.50 | +2.721% | 1 | 627 | +44.468% |
| 2026-10-12 | 37.00 | 37.48 | 37.00 | 37.48 | +6.629% | 117 | 531 | +48.399% |
| 2026-10-09 | 34.45 | 35.15 | 34.45 | 35.15 | +11.587% | 15 | 531 | +58.236% |
| 2026-10-08 | 31.45 | 31.50 | 31.45 | 31.50 | -0.253% | 4 | 532 | +76.571% |
| 2026-10-07 | 31.58 | 31.58 | 31.58 | 31.58 | +5.796% | 5 | 532 | +76.124% |
| 2026-10-06 | 30.00 | 30.00 | 29.85 | 29.85 | -6.514% | 3 | 529 | +86.332% |
| 2026-10-05 | 31.93 | 31.93 | 31.93 | 31.93 | -17.173% | 3 | 532 | +74.194% |
| 2026-10-01 | 40.40 | 40.40 | 38.20 | 38.55 | -5.907% | 10 | 530 | +44.280% |
| 2026-09-30 | 40.97 | 40.97 | 40.97 | 40.97 | +1.286% | 1 | 530 | +35.758% |
| 2026-09-29 | 41.20 | 41.20 | 40.45 | 40.45 | -3.690% | 19 | 517 | +37.503% |
| 2026-09-28 | 41.60 | 42.00 | 41.60 | 42.00 | +7.143% | 7 | 515 | +32.429% |
| 2026-09-25 | 39.20 | 39.20 | 39.20 | 39.20 | +1.031% | 2 | 515 | +41.888% |
| 2026-09-24 | 40.25 | 40.25 | 38.80 | 38.80 | -7.509% | 3 | 515 | +43.351% |
| 2026-09-23 | 40.20 | 41.95 | 40.20 | 41.95 | +0.720% | 4 | 512 | +32.586% |
| 2026-09-22 | 41.89 | 41.92 | 41.65 | 41.65 | -2.982% | 7 | 517 | +33.541% |
| 2026-09-21 | 46.10 | 46.10 | 42.93 | 42.93 | -20.866% | 28 | 521 | +29.560% |
| 2026-09-17 | 55.14 | 55.14 | 54.25 | 54.25 | -10.846% | 3 | 521 | +2.525% |
| 2026-09-16 | 61.75 | 61.75 | 59.87 | 60.85 | -12.396% | 5 | 518 | -8.595% |
| 2026-09-14 | 72.20 | 72.20 | 69.46 | 69.46 | +8.786% | 77 | 445 | -19.925% |
| 2026-09-11 | 63.83 | 63.85 | 63.83 | 63.85 | -4.701% | 2 | 445 | -12.890% |
| 2026-09-10 | 66.36 | 67.00 | 66.18 | 67.00 | +4.688% | 14 | 445 | -16.985% |
| 2026-09-09 | 64.00 | 64.00 | 64.00 | 64.00 | -7.044% | 50 | 396 | -13.094% |
| 2026-09-08 | 68.41 | 68.85 | 68.41 | 68.85 | -8.626% | 2 | 396 | -19.216% |
| 2026-09-04 | 75.82 | 75.82 | 75.35 | 75.35 | -5.813% | 3 | 394 | -26.184% |
| 2026-09-03 | 84.30 | 84.50 | 79.15 | 80.00 | -0.609% | 159 | 249 | -30.475% |
| 2026-09-02 | 82.87 | 82.87 | 80.45 | 80.49 | -0.260% | 23 | 245 | -30.898% |
| 2026-09-01 | 82.68 | 82.68 | 80.70 | 80.70 | +1.997% | 11 | 241 | -31.078% |
| 2026-08-31 | 79.10 | 79.12 | 79.10 | 79.12 | -0.603% | 2 | 240 | -29.702% |
| 2026-08-28 | 80.73 | 80.84 | 79.60 | 79.60 | -2.927% | 4 | 241 | -30.126% |
| 2026-08-27 | 82.00 | 82.00 | 82.00 | 82.00 | +1.750% | 5 | 241 | -32.171% |
| 2026-08-26 | 80.59 | 80.59 | 80.59 | 80.59 | -8.472% | 1 | 240 | -30.984% |
| 2026-08-24 | 89.08 | 89.08 | 88.05 | 88.05 | +3.588% | 11 | 229 | -36.831% |
| 2026-08-21 | 85.00 | 85.00 | 85.00 | 85.00 | -3.998% | 4 | 225 | -34.565% |
| 2026-08-20 | 88.54 | 88.54 | 88.54 | 88.54 | +4.165% | 1 | 225 | -37.181% |
| 2026-08-18 | 85.00 | 85.00 | 85.00 | 85.00 | +5.814% | 5 | 225 | -34.565% |
| 2026-08-14 | 80.73 | 80.89 | 80.33 | 80.33 | -4.755% | 3 | 225 | -30.761% |
| 2026-08-13 | 83.85 | 84.34 | 83.85 | 84.34 | -5.448% | 12 | 223 | -34.053% |
| 2026-08-11 | 90.25 | 90.25 | 89.20 | 89.20 | -5.308% | 9 | 216 | -37.646% |
| 2026-08-06 | 96.50 | 96.50 | 93.90 | 94.20 | -3.434% | 16 | 221 | -40.955% |
| 2026-08-05 | 97.45 | 97.55 | 97.45 | 97.55 | +8.245% | 17 | 237 | -42.983% |
| 2026-08-04 | 90.12 | 90.12 | 90.12 | 90.12 | -10.150% | 200 | 251 | -38.282% |
| 2026-08-03 | 100.62 | 100.62 | 100.30 | 100.30 | +2.295% | 2 | 250 | -44.546% |
| 2026-07-31 | 98.10 | 98.10 | 98.05 | 98.05 | -3.835% | 2 | 250 | -43.274% |
| 2026-07-30 | 107.10 | 107.45 | 101.96 | 101.96 | -8.556% | 47 | 230 | -45.449% |
| 2026-07-28 | 112.91 | 117.76 | 111.50 | 111.50 | +9.036% | 63 | 236 | -50.117% |
| 2026-07-27 | 102.26 | 102.26 | 102.26 | 102.26 | -6.071% | 7 | 236 | -45.609% |
| 2026-07-17 | 108.87 | 108.87 | 108.87 | 108.87 | +4.874% | 4 | 232 | -48.912% |
| 2026-07-07 | 104.26 | 104.26 | 103.81 | 103.81 | +10.554% | 2 | 233 | -46.421% |
| 2026-07-06 | 93.90 | 93.90 | 93.90 | 93.90 | -6.241% | 1 | 232 | -40.767% |
| 2026-06-26 | 100.15 | 100.15 | 100.15 | 100.15 | +3.825% | 1 | 232 | -44.463% |
| 2026-06-15 | 96.46 | 96.46 | 96.46 | 96.46 | -15.792% | 1 | 233 | -42.339% |
| 2026-06-11 | 114.55 | 114.55 | 114.55 | 114.55 | -5.103% | 1 | 233 | -51.445% |
| 2026-06-10 | 119.10 | 120.71 | 118.35 | 120.71 | +8.748% | 202 | 41 | -53.923% |
| 2026-06-09 | 111.00 | 111.00 | 111.00 | 111.00 | +14.386% | 1 | 40 | -49.892% |
| 2026-06-03 | 97.04 | 97.04 | 97.04 | 97.04 | -5.447% | 1 | 39 | -42.683% |
| 2026-06-02 | 102.63 | 102.63 | 102.63 | 102.63 | +0.667% | 1 | 38 | -45.805% |
| 2026-05-29 | 101.85 | 101.95 | 101.85 | 101.95 | -4.995% | 8 | 34 | -45.444% |
| 2026-05-26 | 107.31 | 107.31 | 107.31 | 107.31 | -4.766% | 4 | 30 | -48.169% |
| 2026-05-22 | 112.68 | 112.68 | 112.68 | 112.68 | -6.022% | 1 | 29 | -50.639% |
| 2026-05-15 | 119.90 | 119.90 | 119.90 | 119.90 | +5.937% | 2 | 28 | -53.611% |
| 2026-05-11 | 109.22 | 113.18 | 109.22 | 113.18 | +1.144% | 20 | 22 | -50.857% |
| 2026-05-08 | 117.00 | 117.00 | 111.90 | 111.90 | -9.393% | 7 | 18 | -50.295% |
| 2026-05-06 | 123.50 | 123.50 | 123.50 | 123.50 | -47.912% | 15 | 3 | -54.964% |
| 2026-03-10 | 238.25 | 238.30 | 237.10 | 237.10 | 0.000% | 6 | 3 | -76.542% |