AMD270917P00450000
AMD Sep 17 2027 450.00 Put
optionOPRA
EODOct 22, 2026
62.71USD+26.687%(+13.21)13Vol1,305OI
AMD270917P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 54.40 | 63.46 | 54.40 | 62.71 | +26.687% | 13 | 1,299 | 0.000% |
| 2026-10-21 | 53.00 | 53.30 | 49.45 | 49.50 | -4.990% | 24 | 1,283 | +26.687% |
| 2026-10-20 | 54.05 | 54.05 | 52.10 | 52.10 | +1.126% | 9 | 1,274 | +20.365% |
| 2026-10-19 | 49.85 | 51.52 | 49.80 | 51.52 | -7.171% | 11 | 1,273 | +21.720% |
| 2026-10-16 | 50.07 | 55.50 | 50.07 | 55.50 | +20.182% | 53 | 1,301 | +12.991% |
| 2026-10-15 | 52.76 | 54.95 | 46.18 | 46.18 | +1.205% | 74 | 1,263 | +35.795% |
| 2026-10-14 | 41.83 | 45.63 | 41.65 | 45.63 | +12.918% | 81 | 1,200 | +37.432% |
| 2026-10-13 | 40.41 | 40.41 | 40.41 | 40.41 | +2.045% | 3 | 1,197 | +55.184% |
| 2026-10-12 | 39.17 | 40.59 | 39.17 | 39.60 | +2.857% | 41 | 1,165 | +58.359% |
| 2026-10-09 | 37.86 | 38.60 | 37.60 | 38.50 | +1.583% | 21 | 1,154 | +62.883% |
| 2026-10-08 | 35.40 | 38.40 | 34.38 | 37.90 | +10.625% | 20 | 1,154 | +65.462% |
| 2026-10-07 | 34.30 | 34.30 | 34.12 | 34.26 | +5.578% | 4 | 1,152 | +83.041% |
| 2026-10-06 | 33.20 | 33.20 | 32.10 | 32.45 | -6.753% | 115 | 1,071 | +93.251% |
| 2026-10-05 | 34.14 | 34.80 | 34.00 | 34.80 | -8.179% | 6 | 1,070 | +80.201% |
| 2026-10-02 | 38.45 | 38.58 | 37.90 | 37.90 | -8.785% | 6 | 1,070 | +65.462% |
| 2026-10-01 | 42.05 | 42.05 | 41.55 | 41.55 | -3.282% | 2 | 1,071 | +50.927% |
| 2026-09-30 | 42.96 | 42.96 | 42.96 | 42.96 | -2.805% | 1 | 1,071 | +45.973% |
| 2026-09-29 | 43.60 | 44.20 | 43.25 | 44.20 | -2.320% | 26 | 1,066 | +41.878% |
| 2026-09-28 | 44.60 | 46.95 | 44.60 | 45.25 | +5.184% | 97 | 1,072 | +38.586% |
| 2026-09-25 | 41.25 | 43.10 | 41.25 | 43.02 | +1.105% | 159 | 1,117 | +45.769% |
| 2026-09-24 | 49.40 | 49.40 | 42.55 | 42.55 | -5.946% | 4 | 1,115 | +47.380% |
| 2026-09-23 | 44.85 | 45.57 | 44.80 | 45.24 | +0.533% | 15 | 1,112 | +38.616% |
| 2026-09-22 | 45.90 | 45.90 | 44.48 | 45.00 | -4.560% | 73 | 1,148 | +39.356% |
| 2026-09-21 | 48.50 | 48.50 | 46.59 | 47.15 | -19.745% | 12 | 1,147 | +33.001% |
| 2026-09-18 | 58.62 | 58.75 | 57.95 | 58.75 | -0.844% | 7 | 1,149 | +6.740% |
| 2026-09-17 | 59.69 | 60.04 | 58.50 | 59.25 | -10.254% | 17 | 1,152 | +5.840% |
| 2026-09-16 | 64.42 | 66.02 | 64.42 | 66.02 | -5.524% | 3 | 1,150 | -5.014% |
| 2026-09-15 | 70.20 | 70.20 | 68.35 | 69.88 | -3.347% | 212 | 944 | -10.260% |
| 2026-09-14 | 77.30 | 77.30 | 72.30 | 72.30 | +4.029% | 17 | 933 | -13.264% |
| 2026-09-11 | 70.75 | 70.75 | 69.50 | 69.50 | -3.001% | 2 | 933 | -9.770% |
| 2026-09-10 | 71.79 | 71.79 | 71.65 | 71.65 | +5.136% | 2 | 933 | -12.477% |
| 2026-09-09 | 68.48 | 68.95 | 67.82 | 68.15 | -6.168% | 8 | 935 | -7.982% |
| 2026-09-08 | 75.00 | 75.00 | 72.63 | 72.63 | -10.045% | 30 | 930 | -13.658% |
| 2026-09-04 | 80.74 | 80.74 | 80.74 | 80.74 | -4.529% | 1 | 929 | -22.331% |
| 2026-09-03 | 87.00 | 87.00 | 84.57 | 84.57 | -2.129% | 216 | 722 | -25.848% |
| 2026-09-02 | 86.18 | 86.41 | 86.18 | 86.41 | +0.012% | 2 | 723 | -27.427% |
| 2026-09-01 | 88.40 | 88.40 | 86.40 | 86.40 | +2.128% | 5 | 722 | -27.419% |
| 2026-08-31 | 84.65 | 84.65 | 84.60 | 84.60 | -0.412% | 3 | 720 | -25.875% |
| 2026-08-28 | 85.85 | 85.85 | 84.22 | 84.95 | -1.336% | 5 | 719 | -26.180% |
| 2026-08-27 | 86.37 | 86.37 | 86.10 | 86.10 | +1.629% | 3 | 721 | -27.166% |
| 2026-08-26 | 84.72 | 84.72 | 84.72 | 84.72 | -2.284% | 1 | 722 | -25.980% |
| 2026-08-25 | 87.95 | 87.95 | 86.70 | 86.70 | -7.421% | 11 | 726 | -27.670% |
| 2026-08-24 | 95.15 | 95.15 | 93.65 | 93.65 | -0.468% | 8 | 724 | -33.038% |
| 2026-08-20 | 92.30 | 94.09 | 92.30 | 94.09 | -0.958% | 2 | 722 | -33.351% |
| 2026-08-19 | 93.53 | 95.00 | 93.53 | 95.00 | +3.576% | 2 | 721 | -33.989% |
| 2026-08-18 | 91.00 | 91.72 | 90.66 | 91.72 | +6.527% | 213 | 539 | -31.629% |
| 2026-08-14 | 87.65 | 87.65 | 85.71 | 86.10 | -3.820% | 17 | 539 | -27.166% |
| 2026-08-13 | 89.52 | 89.52 | 89.52 | 89.52 | -0.533% | 2 | 538 | -29.949% |
| 2026-08-12 | 90.00 | 90.00 | 90.00 | 90.00 | -4.327% | 1 | 537 | -30.322% |
| 2026-08-11 | 96.45 | 96.45 | 94.07 | 94.07 | -3.765% | 3 | 536 | -33.337% |
| 2026-08-10 | 100.77 | 100.77 | 97.70 | 97.75 | -2.084% | 8 | 537 | -35.847% |
| 2026-08-07 | 101.29 | 101.29 | 99.83 | 99.83 | -5.303% | 2 | 536 | -37.183% |
| 2026-08-05 | 107.14 | 107.14 | 105.42 | 105.42 | +10.689% | 2 | 535 | -40.514% |
| 2026-08-04 | 95.24 | 95.24 | 95.24 | 95.24 | -9.295% | 200 | 335 | -34.156% |
| 2026-08-03 | 105.00 | 105.00 | 105.00 | 105.00 | +2.339% | 1 | 335 | -40.276% |
| 2026-07-31 | 102.60 | 102.60 | 102.60 | 102.60 | -3.435% | 1 | 335 | -38.879% |
| 2026-07-30 | 106.30 | 106.30 | 106.25 | 106.25 | -15.862% | 2 | 334 | -40.979% |
| 2026-07-29 | 126.28 | 126.28 | 126.28 | 126.28 | +8.572% | 1 | 334 | -50.341% |
| 2026-07-28 | 117.01 | 121.85 | 115.80 | 116.31 | +13.374% | 157 | 232 | -46.084% |
| 2026-07-21 | 102.59 | 102.59 | 102.59 | 102.59 | -7.784% | 1 | 232 | -38.873% |
| 2026-07-17 | 113.15 | 113.35 | 109.50 | 111.25 | +0.724% | 55 | 184 | -43.631% |
| 2026-07-16 | 107.70 | 110.50 | 107.45 | 110.45 | +4.061% | 229 | 200 | -43.223% |
| 2026-07-15 | 106.14 | 106.14 | 106.14 | 106.14 | +7.976% | 2 | 199 | -40.918% |
| 2026-07-09 | 98.00 | 98.30 | 98.00 | 98.30 | -0.687% | 2 | 200 | -36.205% |
| 2026-07-06 | 96.50 | 98.98 | 96.50 | 98.98 | +4.244% | 2 | 199 | -36.644% |
| 2026-07-01 | 94.95 | 94.95 | 94.95 | 94.95 | +2.482% | 1 | 199 | -33.955% |
| 2026-06-30 | 92.65 | 92.65 | 92.65 | 92.65 | -14.844% | 2 | 201 | -32.315% |
| 2026-06-29 | 109.40 | 110.06 | 108.80 | 108.80 | +4.615% | 34 | 207 | -42.362% |
| 2026-06-25 | 104.00 | 104.00 | 104.00 | 104.00 | -5.729% | 1 | 207 | -39.702% |
| 2026-06-24 | 110.32 | 110.32 | 110.32 | 110.32 | +1.257% | 1 | 207 | -43.156% |
| 2026-06-23 | 108.95 | 108.95 | 108.95 | 108.95 | +0.945% | 2 | 207 | -42.441% |
| 2026-06-16 | 104.39 | 108.55 | 104.39 | 107.93 | +4.878% | 13 | 204 | -41.898% |
| 2026-06-15 | 102.27 | 102.91 | 102.27 | 102.91 | -6.759% | 2 | 205 | -39.063% |
| 2026-06-12 | 110.40 | 110.65 | 110.37 | 110.37 | -12.923% | 67 | 177 | -43.182% |
| 2026-06-10 | 125.06 | 126.75 | 125.06 | 126.75 | +0.198% | 2 | 176 | -50.525% |
| 2026-06-09 | 128.46 | 130.52 | 126.50 | 126.50 | +19.905% | 12 | 174 | -50.427% |
| 2026-06-03 | 105.50 | 105.50 | 105.50 | 105.50 | -1.632% | 1 | 174 | -40.559% |
| 2026-05-29 | 107.25 | 107.25 | 107.25 | 107.25 | -1.678% | 4 | 174 | -41.529% |
| 2026-05-28 | 109.08 | 109.08 | 109.08 | 109.08 | -3.452% | 1 | 174 | -42.510% |
| 2026-05-26 | 112.98 | 112.98 | 112.98 | 112.98 | -4.658% | 4 | 174 | -44.495% |
| 2026-05-22 | 117.50 | 118.50 | 117.50 | 118.50 | -2.837% | 2 | 173 | -47.080% |
| 2026-05-21 | 121.96 | 121.96 | 121.96 | 121.96 | -10.363% | 10 | 168 | -48.582% |
| 2026-05-19 | 137.80 | 137.80 | 136.06 | 136.06 | +7.557% | 12 | 169 | -53.910% |
| 2026-05-18 | 126.50 | 126.50 | 126.50 | 126.50 | -0.441% | 3 | 169 | -50.427% |
| 2026-05-15 | 127.06 | 127.06 | 127.06 | 127.06 | +5.374% | 1 | 170 | -50.645% |
| 2026-05-14 | 121.00 | 121.00 | 120.58 | 120.58 | -2.039% | 4 | 166 | -47.993% |
| 2026-05-12 | 123.09 | 123.09 | 123.09 | 123.09 | +3.987% | 1 | 166 | -49.054% |
| 2026-05-11 | 119.10 | 119.10 | 117.71 | 118.37 | -8.911% | 3 | 164 | -47.022% |
| 2026-05-06 | 125.38 | 129.95 | 125.38 | 129.95 | -14.630% | 4 | 162 | -51.743% |
| 2026-05-01 | 152.17 | 152.22 | 152.17 | 152.22 | -3.968% | 2 | 161 | -58.803% |
| 2026-04-24 | 158.51 | 158.51 | 158.51 | 158.51 | -35.854% | 2 | 161 | -60.438% |
| 2026-03-11 | 245.23 | 247.38 | 244.66 | 247.11 | -0.137% | 6 | 160 | -74.623% |
| 2026-03-10 | 247.31 | 247.73 | 246.89 | 247.45 | 0.000% | 314 | 157 | -74.658% |