AMD270917P00460000
AMD Sep 17 2027 460.00 Put
optionOPRA
EODOct 23, 2026
62.38USD-6.547%(-4.37)16Vol665OI
AMD270917P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 65.60 | 65.65 | 62.38 | 62.38 | -6.547% | 16 | 665 | 0.000% |
| 2026-10-22 | 62.00 | 66.75 | 62.00 | 66.75 | +19.946% | 5 | 660 | -6.547% |
| 2026-10-21 | 55.96 | 55.96 | 55.40 | 55.65 | -0.625% | 4 | 657 | +12.093% |
| 2026-10-19 | 56.05 | 56.10 | 55.95 | 56.00 | -3.365% | 11 | 656 | +11.393% |
| 2026-10-16 | 58.33 | 58.33 | 57.95 | 57.95 | +9.340% | 61 | 669 | +7.645% |
| 2026-10-15 | 56.80 | 59.35 | 53.00 | 53.00 | +9.053% | 79 | 670 | +17.698% |
| 2026-10-14 | 45.68 | 50.00 | 45.68 | 48.60 | +9.459% | 6 | 669 | +28.354% |
| 2026-10-13 | 46.10 | 46.10 | 43.35 | 44.40 | +1.139% | 7 | 665 | +40.495% |
| 2026-10-12 | 43.38 | 44.48 | 43.38 | 43.90 | +6.865% | 249 | 511 | +42.096% |
| 2026-10-09 | 41.08 | 41.08 | 41.08 | 41.08 | +2.700% | 1 | 510 | +51.850% |
| 2026-10-08 | 36.45 | 40.00 | 36.45 | 40.00 | +12.994% | 25 | 518 | +55.950% |
| 2026-10-06 | 35.00 | 35.40 | 35.00 | 35.40 | -4.324% | 4 | 520 | +76.215% |
| 2026-10-05 | 36.80 | 37.10 | 36.80 | 37.00 | -12.530% | 7 | 513 | +68.595% |
| 2026-10-02 | 41.39 | 42.30 | 41.39 | 42.30 | -6.951% | 2 | 513 | +47.470% |
| 2026-10-01 | 46.27 | 46.27 | 45.46 | 45.46 | -4.995% | 3 | 511 | +37.220% |
| 2026-09-30 | 47.85 | 47.85 | 47.85 | 47.85 | +1.163% | 3 | 508 | +30.366% |
| 2026-09-29 | 47.40 | 47.40 | 47.30 | 47.30 | -3.173% | 2 | 508 | +31.882% |
| 2026-09-28 | 49.00 | 49.00 | 48.50 | 48.85 | +6.311% | 6 | 502 | +27.697% |
| 2026-09-25 | 45.95 | 45.95 | 45.95 | 45.95 | -2.854% | 5 | 507 | +35.756% |
| 2026-09-24 | 47.30 | 47.30 | 47.30 | 47.30 | -3.469% | 1 | 506 | +31.882% |
| 2026-09-23 | 48.39 | 49.00 | 48.38 | 49.00 | +0.989% | 5 | 506 | +27.306% |
| 2026-09-22 | 48.52 | 48.52 | 48.52 | 48.52 | -2.374% | 1 | 505 | +28.566% |
| 2026-09-21 | 51.50 | 51.50 | 49.70 | 49.70 | -24.640% | 126 | 501 | +25.513% |
| 2026-09-17 | 65.95 | 65.95 | 65.95 | 65.95 | -12.741% | 62 | 439 | -5.413% |
| 2026-09-15 | 75.58 | 75.58 | 75.58 | 75.58 | -7.672% | 1 | 439 | -17.465% |
| 2026-09-14 | 81.84 | 81.86 | 81.84 | 81.86 | +6.188% | 32 | 459 | -23.797% |
| 2026-09-10 | 77.09 | 77.09 | 77.09 | 77.09 | +5.085% | 1 | 460 | -19.082% |
| 2026-09-09 | 73.70 | 74.80 | 73.36 | 73.36 | -6.369% | 38 | 453 | -14.967% |
| 2026-09-08 | 78.94 | 78.94 | 78.35 | 78.35 | -9.307% | 5 | 458 | -20.383% |
| 2026-09-04 | 86.39 | 86.39 | 86.39 | 86.39 | -4.319% | 1 | 458 | -27.793% |
| 2026-09-03 | 95.05 | 95.05 | 89.80 | 90.29 | -1.987% | 161 | 331 | -30.912% |
| 2026-09-02 | 92.10 | 92.14 | 91.69 | 92.12 | -0.195% | 356 | 188 | -32.284% |
| 2026-09-01 | 92.10 | 92.30 | 92.10 | 92.30 | +2.328% | 3 | 187 | -32.416% |
| 2026-08-31 | 90.05 | 90.25 | 90.05 | 90.20 | -1.421% | 3 | 186 | -30.843% |
| 2026-08-27 | 91.50 | 91.50 | 91.50 | 91.50 | -1.081% | 2 | 184 | -31.825% |
| 2026-08-25 | 92.50 | 92.50 | 92.50 | 92.50 | -6.377% | 3 | 184 | -32.562% |
| 2026-08-24 | 98.80 | 98.80 | 98.80 | 98.80 | -1.249% | 5 | 184 | -36.862% |
| 2026-08-20 | 99.90 | 100.05 | 99.90 | 100.05 | +14.278% | 2 | 184 | -37.651% |
| 2026-08-17 | 89.41 | 89.41 | 87.16 | 87.55 | -5.413% | 6 | 181 | -28.749% |
| 2026-08-14 | 93.15 | 93.15 | 92.23 | 92.56 | -4.577% | 3 | 182 | -32.606% |
| 2026-08-12 | 97.00 | 97.00 | 97.00 | 97.00 | -3.194% | 5 | 182 | -35.691% |
| 2026-08-11 | 101.90 | 101.90 | 100.20 | 100.20 | -7.989% | 4 | 182 | -37.745% |
| 2026-08-05 | 110.91 | 110.91 | 108.90 | 108.90 | +7.492% | 6 | 181 | -42.718% |
| 2026-08-04 | 101.31 | 101.31 | 101.31 | 101.31 | -12.286% | 1 | 180 | -38.427% |
| 2026-08-03 | 115.50 | 115.50 | 115.50 | 115.50 | +6.256% | 6 | 179 | -45.991% |
| 2026-07-31 | 108.55 | 108.70 | 108.55 | 108.70 | -13.928% | 2 | 179 | -42.613% |
| 2026-07-28 | 123.15 | 126.29 | 122.50 | 126.29 | +6.108% | 17 | 189 | -50.606% |
| 2026-07-27 | 118.70 | 119.02 | 118.70 | 119.02 | -6.658% | 8 | 181 | -47.589% |
| 2026-07-17 | 127.17 | 127.51 | 127.17 | 127.51 | +9.123% | 8 | 187 | -51.078% |
| 2026-07-16 | 117.00 | 117.00 | 116.85 | 116.85 | +12.659% | 30 | 187 | -46.615% |
| 2026-07-13 | 103.78 | 103.78 | 103.72 | 103.72 | -11.275% | 2 | 187 | -39.857% |
| 2026-07-08 | 116.65 | 116.90 | 116.65 | 116.90 | +2.230% | 2 | 187 | -46.638% |
| 2026-07-07 | 115.20 | 115.20 | 114.35 | 114.35 | +1.061% | 4 | 187 | -45.448% |
| 2026-07-02 | 113.04 | 113.15 | 112.14 | 113.15 | +11.875% | 66 | 165 | -44.870% |
| 2026-07-01 | 101.14 | 101.14 | 101.14 | 101.14 | +1.455% | 100 | 65 | -38.323% |
| 2026-06-30 | 99.69 | 99.69 | 99.69 | 99.69 | -13.426% | 10 | 75 | -37.426% |
| 2026-06-24 | 115.00 | 115.15 | 115.00 | 115.15 | +6.286% | 2 | 74 | -45.827% |
| 2026-06-15 | 106.00 | 108.34 | 106.00 | 108.34 | -6.491% | 2 | 74 | -42.422% |
| 2026-06-12 | 115.86 | 115.86 | 115.86 | 115.86 | -13.524% | 1 | 73 | -46.159% |
| 2026-06-10 | 133.98 | 133.98 | 133.98 | 133.98 | -2.913% | 10 | 63 | -53.441% |
| 2026-06-09 | 124.50 | 138.00 | 124.50 | 138.00 | +14.050% | 2 | 65 | -54.797% |
| 2026-06-08 | 121.00 | 121.00 | 121.00 | 121.00 | +10.401% | 25 | 90 | -48.446% |
| 2026-06-03 | 109.60 | 109.60 | 109.60 | 109.60 | -4.820% | 6 | 90 | -43.084% |
| 2026-06-01 | 115.00 | 115.15 | 115.00 | 115.15 | +2.038% | 4 | 87 | -45.827% |
| 2026-05-28 | 112.00 | 112.85 | 112.00 | 112.85 | -4.888% | 7 | 80 | -44.723% |
| 2026-05-26 | 118.65 | 118.65 | 118.65 | 118.65 | -4.469% | 1 | 80 | -47.425% |
| 2026-05-22 | 122.14 | 124.50 | 122.14 | 124.20 | -14.019% | 71 | 31 | -49.775% |
| 2026-05-19 | 144.45 | 144.45 | 144.45 | 144.45 | +15.866% | 30 | 5 | -56.816% |
| 2026-05-11 | 124.67 | 124.67 | 124.67 | 124.67 | -4.357% | 1 | 5 | -49.964% |
| 2026-05-08 | 130.35 | 130.35 | 130.35 | 130.35 | -0.610% | 5 | 1 | -52.144% |
| 2026-05-06 | 131.15 | 131.15 | 131.15 | 131.15 | 0.000% | 1 | 0 | -52.436% |