AMD270917P00470000
AMD Sep 17 2027 470.00 Put
optionOPRA
EODOct 22, 2026
72.00USD+18.052%(+11.01)39Vol579OI
AMD270917P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 70.50 | 72.15 | 70.10 | 72.00 | +18.052% | 39 | 571 | 0.000% |
| 2026-10-20 | 61.20 | 61.20 | 60.99 | 60.99 | +1.329% | 2 | 570 | +18.052% |
| 2026-10-19 | 60.60 | 61.15 | 60.19 | 60.19 | -0.595% | 9 | 564 | +19.621% |
| 2026-10-16 | 59.00 | 60.55 | 58.90 | 60.55 | -6.284% | 21 | 556 | +18.910% |
| 2026-10-15 | 64.61 | 64.61 | 64.61 | 64.61 | +23.067% | 1 | 556 | +11.438% |
| 2026-10-14 | 53.30 | 53.30 | 52.25 | 52.50 | +13.391% | 23 | 558 | +37.143% |
| 2026-10-12 | 47.60 | 47.60 | 46.30 | 46.30 | +4.162% | 5 | 558 | +55.508% |
| 2026-10-09 | 44.45 | 44.45 | 44.45 | 44.45 | +2.067% | 2 | 558 | +61.980% |
| 2026-10-08 | 41.00 | 43.56 | 39.75 | 43.55 | +9.864% | 206 | 368 | +65.327% |
| 2026-10-07 | 39.64 | 39.64 | 39.64 | 39.64 | -1.393% | 1 | 368 | +81.635% |
| 2026-10-05 | 43.60 | 43.60 | 40.20 | 40.20 | -8.532% | 7 | 368 | +79.104% |
| 2026-10-02 | 45.60 | 45.60 | 43.95 | 43.95 | -9.006% | 3 | 368 | +63.823% |
| 2026-10-01 | 49.10 | 49.10 | 48.30 | 48.30 | -3.785% | 21 | 379 | +49.068% |
| 2026-09-30 | 50.25 | 50.25 | 50.20 | 50.20 | -4.834% | 10 | 379 | +43.426% |
| 2026-09-28 | 54.00 | 54.00 | 52.69 | 52.75 | +6.695% | 16 | 368 | +36.493% |
| 2026-09-25 | 49.44 | 49.44 | 49.44 | 49.44 | -2.964% | 1 | 368 | +45.631% |
| 2026-09-24 | 50.95 | 50.95 | 50.95 | 50.95 | -3.321% | 1 | 367 | +41.315% |
| 2026-09-23 | 52.50 | 52.70 | 52.50 | 52.70 | +1.055% | 2 | 365 | +36.622% |
| 2026-09-22 | 53.22 | 53.22 | 51.99 | 52.15 | -4.487% | 23 | 349 | +38.063% |
| 2026-09-21 | 57.50 | 57.50 | 54.23 | 54.60 | -19.290% | 6 | 348 | +31.868% |
| 2026-09-18 | 67.65 | 67.65 | 67.65 | 67.65 | +0.970% | 1 | 348 | +6.430% |
| 2026-09-17 | 71.12 | 71.12 | 67.00 | 67.00 | -10.904% | 8 | 349 | +7.463% |
| 2026-09-16 | 75.20 | 75.30 | 75.20 | 75.20 | -5.646% | 17 | 332 | -4.255% |
| 2026-09-15 | 80.68 | 80.68 | 78.00 | 79.70 | -4.733% | 9 | 326 | -9.661% |
| 2026-09-14 | 87.80 | 87.80 | 83.66 | 83.66 | +2.399% | 7 | 326 | -13.937% |
| 2026-09-10 | 81.70 | 81.70 | 81.70 | 81.70 | +4.757% | 1 | 326 | -11.873% |
| 2026-09-09 | 80.80 | 80.80 | 77.87 | 77.99 | -15.320% | 157 | 178 | -7.680% |
| 2026-09-04 | 92.20 | 92.20 | 92.10 | 92.10 | -8.938% | 3 | 175 | -21.824% |
| 2026-09-03 | 100.31 | 101.14 | 100.31 | 101.14 | +3.468% | 20 | 174 | -28.812% |
| 2026-09-02 | 97.58 | 97.75 | 97.58 | 97.75 | -0.306% | 18 | 165 | -26.343% |
| 2026-09-01 | 99.12 | 99.12 | 98.05 | 98.05 | +2.189% | 6 | 165 | -26.568% |
| 2026-08-31 | 96.00 | 96.00 | 95.95 | 95.95 | -2.142% | 2 | 164 | -24.961% |
| 2026-08-28 | 96.74 | 98.30 | 96.74 | 98.05 | +0.092% | 21 | 149 | -26.568% |
| 2026-08-27 | 97.80 | 97.96 | 97.80 | 97.96 | -1.001% | 11 | 149 | -26.501% |
| 2026-08-25 | 98.95 | 98.95 | 98.95 | 98.95 | -2.752% | 5 | 144 | -27.236% |
| 2026-08-21 | 101.75 | 101.75 | 101.75 | 101.75 | -3.417% | 3 | 141 | -29.238% |
| 2026-08-20 | 105.35 | 105.35 | 105.35 | 105.35 | +13.341% | 4 | 137 | -31.656% |
| 2026-08-17 | 92.90 | 93.37 | 92.90 | 92.95 | -8.577% | 116 | 124 | -22.539% |
| 2026-08-12 | 101.67 | 101.67 | 101.67 | 101.67 | -4.990% | 1 | 124 | -29.183% |
| 2026-08-11 | 107.07 | 108.20 | 106.84 | 107.01 | -1.645% | 4 | 125 | -32.717% |
| 2026-08-10 | 108.80 | 108.80 | 108.80 | 108.80 | -2.158% | 1 | 125 | -33.824% |
| 2026-08-07 | 111.20 | 111.20 | 111.20 | 111.20 | -5.079% | 1 | 124 | -35.252% |
| 2026-08-05 | 116.00 | 117.15 | 116.00 | 117.15 | +9.486% | 2 | 123 | -38.540% |
| 2026-08-04 | 107.00 | 107.00 | 107.00 | 107.00 | -11.753% | 5 | 123 | -32.710% |
| 2026-08-03 | 121.25 | 121.25 | 121.25 | 121.25 | +3.051% | 4 | 127 | -40.619% |
| 2026-07-30 | 117.66 | 117.66 | 117.66 | 117.66 | -12.650% | 1 | 127 | -38.807% |
| 2026-07-29 | 134.70 | 134.70 | 134.70 | 134.70 | +3.147% | 2 | 127 | -46.548% |
| 2026-07-28 | 134.29 | 134.29 | 129.82 | 130.59 | +7.287% | 8 | 127 | -44.866% |
| 2026-07-27 | 121.33 | 125.62 | 119.25 | 121.72 | +11.947% | 19 | 133 | -40.848% |
| 2026-07-21 | 108.73 | 108.73 | 108.73 | 108.73 | -15.214% | 5 | 131 | -33.781% |
| 2026-07-17 | 128.24 | 128.24 | 128.24 | 128.24 | +4.032% | 3 | 134 | -43.855% |
| 2026-07-16 | 123.31 | 123.31 | 123.27 | 123.27 | +4.184% | 6 | 134 | -41.592% |
| 2026-07-07 | 120.56 | 120.57 | 118.30 | 118.32 | +2.141% | 5 | 133 | -39.148% |
| 2026-07-02 | 115.84 | 115.84 | 115.84 | 115.84 | +12.302% | 3 | 130 | -37.845% |
| 2026-06-30 | 103.50 | 103.50 | 103.15 | 103.15 | -8.660% | 21 | 121 | -30.199% |
| 2026-06-15 | 112.93 | 112.93 | 112.93 | 112.93 | -7.434% | 1 | 121 | -36.244% |
| 2026-06-12 | 122.00 | 122.00 | 122.00 | 122.00 | -9.830% | 2 | 123 | -40.984% |
| 2026-06-11 | 135.30 | 135.30 | 135.30 | 135.30 | -1.241% | 2 | 121 | -46.785% |
| 2026-06-10 | 138.85 | 138.85 | 137.00 | 137.00 | +9.890% | 5 | 117 | -47.445% |
| 2026-06-09 | 124.92 | 124.92 | 122.50 | 124.67 | -2.089% | 35 | 122 | -42.248% |
| 2026-06-08 | 130.70 | 131.10 | 127.33 | 127.33 | -4.263% | 14 | 123 | -43.454% |
| 2026-06-05 | 130.31 | 133.00 | 130.31 | 133.00 | +12.474% | 15 | 108 | -45.865% |
| 2026-06-04 | 117.87 | 118.25 | 117.87 | 118.25 | +2.692% | 12 | 118 | -39.112% |
| 2026-06-03 | 117.35 | 117.35 | 114.95 | 115.15 | -4.519% | 116 | 55 | -37.473% |
| 2026-06-01 | 120.60 | 120.60 | 120.60 | 120.60 | -7.833% | 1 | 56 | -40.299% |
| 2026-05-22 | 128.85 | 130.85 | 128.85 | 130.85 | -9.302% | 56 | 2 | -44.975% |
| 2026-05-18 | 144.27 | 144.27 | 144.27 | 144.27 | +10.298% | 2 | 1 | -50.094% |
| 2026-05-11 | 130.80 | 130.80 | 130.80 | 130.80 | -41.094% | 1 | 0 | -44.954% |
| 2026-01-23 | 222.25 | 222.25 | 222.05 | 222.05 | 0.000% | 2 | 0 | -67.575% |