AMD270917P00480000
AMD Sep 17 2027 480.00 Put
optionOPRA
EODOct 23, 2026
73.00USD-5.891%(-4.57)21Vol414OI
AMD270917P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 75.55 | 75.55 | 73.00 | 73.00 | -5.891% | 21 | 413 | 0.000% |
| 2026-10-22 | 76.39 | 77.80 | 76.39 | 77.57 | +23.421% | 3 | 414 | -5.891% |
| 2026-10-21 | 64.65 | 64.65 | 62.85 | 62.85 | -4.192% | 10 | 416 | +16.150% |
| 2026-10-20 | 65.90 | 65.90 | 65.60 | 65.60 | 0.000% | 2 | 416 | +11.280% |
| 2026-10-19 | 67.15 | 67.15 | 62.30 | 65.60 | +0.768% | 26 | 421 | +11.280% |
| 2026-10-16 | 63.25 | 65.10 | 63.25 | 65.10 | +7.249% | 15 | 416 | +12.135% |
| 2026-10-15 | 65.26 | 69.00 | 60.70 | 60.70 | +7.339% | 112 | 316 | +20.264% |
| 2026-10-14 | 53.65 | 57.35 | 53.65 | 56.55 | +11.209% | 44 | 295 | +29.089% |
| 2026-10-13 | 50.85 | 50.85 | 50.85 | 50.85 | -0.294% | 1 | 295 | +43.559% |
| 2026-10-12 | 51.20 | 51.55 | 50.00 | 51.00 | +6.918% | 8 | 287 | +43.137% |
| 2026-10-09 | 47.70 | 47.70 | 47.70 | 47.70 | -0.209% | 5 | 282 | +53.040% |
| 2026-10-08 | 42.75 | 47.80 | 42.50 | 47.80 | +10.725% | 92 | 308 | +52.720% |
| 2026-10-07 | 43.41 | 43.41 | 43.17 | 43.17 | +4.275% | 3 | 307 | +69.099% |
| 2026-10-06 | 42.10 | 42.10 | 41.35 | 41.40 | -9.804% | 6 | 308 | +76.329% |
| 2026-10-05 | 46.11 | 46.15 | 45.73 | 45.90 | -2.382% | 88 | 267 | +59.041% |
| 2026-10-02 | 48.71 | 48.71 | 47.02 | 47.02 | -10.010% | 28 | 265 | +55.253% |
| 2026-10-01 | 53.80 | 54.26 | 51.80 | 52.25 | -2.971% | 35 | 251 | +39.713% |
| 2026-09-30 | 55.60 | 55.60 | 53.70 | 53.85 | -5.026% | 59 | 247 | +35.562% |
| 2026-09-28 | 56.09 | 56.70 | 56.09 | 56.70 | +6.299% | 11 | 237 | +28.748% |
| 2026-09-25 | 53.34 | 53.34 | 53.34 | 53.34 | -2.575% | 5 | 237 | +36.858% |
| 2026-09-24 | 55.17 | 55.24 | 54.75 | 54.75 | -3.183% | 6 | 233 | +33.333% |
| 2026-09-23 | 56.55 | 56.55 | 56.55 | 56.55 | +0.587% | 1 | 232 | +29.089% |
| 2026-09-22 | 60.00 | 60.00 | 56.02 | 56.22 | -2.396% | 51 | 233 | +29.847% |
| 2026-09-21 | 59.00 | 59.17 | 57.60 | 57.60 | -23.200% | 7 | 230 | +26.736% |
| 2026-09-18 | 72.62 | 75.00 | 72.62 | 75.00 | +3.121% | 35 | 219 | -2.667% |
| 2026-09-17 | 76.63 | 76.63 | 72.45 | 72.73 | -9.031% | 15 | 216 | +0.371% |
| 2026-09-16 | 79.73 | 79.95 | 79.12 | 79.95 | -6.491% | 6 | 215 | -8.693% |
| 2026-09-15 | 84.92 | 85.50 | 84.92 | 85.50 | -8.517% | 3 | 215 | -14.620% |
| 2026-09-14 | 96.90 | 96.90 | 93.46 | 93.46 | +12.264% | 2 | 215 | -21.892% |
| 2026-09-11 | 84.50 | 85.35 | 83.25 | 83.25 | -1.943% | 22 | 200 | -12.312% |
| 2026-09-09 | 85.20 | 85.66 | 84.90 | 84.90 | -20.706% | 21 | 185 | -14.016% |
| 2026-09-03 | 107.24 | 107.24 | 107.07 | 107.07 | +3.750% | 2 | 185 | -31.820% |
| 2026-09-02 | 103.25 | 103.25 | 103.20 | 103.20 | -0.769% | 4 | 182 | -29.264% |
| 2026-09-01 | 104.00 | 104.00 | 104.00 | 104.00 | +0.096% | 2 | 180 | -29.808% |
| 2026-08-25 | 104.55 | 104.55 | 103.31 | 103.90 | -6.841% | 6 | 176 | -29.740% |
| 2026-08-24 | 112.96 | 112.96 | 111.15 | 111.53 | +3.173% | 12 | 169 | -34.547% |
| 2026-08-21 | 108.30 | 108.30 | 108.10 | 108.10 | -3.868% | 5 | 169 | -32.470% |
| 2026-08-20 | 110.95 | 112.45 | 110.95 | 112.45 | +2.910% | 3 | 170 | -35.082% |
| 2026-08-18 | 109.27 | 109.27 | 109.27 | 109.27 | +9.709% | 11 | 166 | -33.193% |
| 2026-08-17 | 98.15 | 99.80 | 98.15 | 99.60 | -3.815% | 11 | 166 | -26.707% |
| 2026-08-14 | 103.55 | 103.55 | 103.55 | 103.55 | -2.108% | 33 | 170 | -29.503% |
| 2026-08-13 | 105.78 | 105.78 | 105.78 | 105.78 | -1.828% | 1 | 170 | -30.989% |
| 2026-08-12 | 107.85 | 107.85 | 107.16 | 107.75 | -5.689% | 21 | 163 | -32.251% |
| 2026-08-11 | 113.60 | 114.25 | 113.60 | 114.25 | -0.652% | 9 | 154 | -36.105% |
| 2026-08-10 | 115.00 | 115.00 | 115.00 | 115.00 | -2.036% | 1 | 154 | -36.522% |
| 2026-08-06 | 117.55 | 117.55 | 116.99 | 117.39 | -3.779% | 29 | 127 | -37.814% |
| 2026-08-05 | 124.29 | 124.29 | 120.00 | 122.00 | +8.012% | 11 | 122 | -40.164% |
| 2026-08-04 | 112.90 | 112.95 | 112.90 | 112.95 | -7.706% | 8 | 123 | -35.370% |
| 2026-08-03 | 127.78 | 127.78 | 122.38 | 122.38 | +1.057% | 13 | 117 | -40.350% |
| 2026-07-31 | 119.40 | 121.10 | 119.40 | 121.10 | -0.656% | 11 | 113 | -39.719% |
| 2026-07-30 | 123.90 | 123.90 | 121.90 | 121.90 | -14.125% | 3 | 113 | -40.115% |
| 2026-07-29 | 141.95 | 141.95 | 141.95 | 141.95 | +1.983% | 4 | 109 | -48.573% |
| 2026-07-28 | 139.19 | 139.19 | 139.19 | 139.19 | +8.742% | 1 | 108 | -47.554% |
| 2026-07-27 | 124.16 | 130.55 | 124.13 | 128.00 | +10.250% | 82 | 58 | -42.969% |
| 2026-07-24 | 117.75 | 117.75 | 116.10 | 116.10 | -6.167% | 2 | 57 | -37.123% |
| 2026-07-20 | 123.73 | 123.73 | 123.73 | 123.73 | -4.566% | 1 | 57 | -41.001% |
| 2026-07-17 | 129.10 | 129.65 | 129.10 | 129.65 | +0.895% | 14 | 43 | -43.695% |
| 2026-07-16 | 123.73 | 129.24 | 123.73 | 128.50 | +5.164% | 15 | 41 | -43.191% |
| 2026-07-15 | 122.19 | 122.19 | 122.19 | 122.19 | +6.252% | 1 | 41 | -40.257% |
| 2026-07-06 | 115.00 | 115.00 | 115.00 | 115.00 | -4.358% | 4 | 41 | -36.522% |
| 2026-07-02 | 120.24 | 120.24 | 120.24 | 120.24 | +0.418% | 3 | 38 | -39.288% |
| 2026-06-29 | 119.69 | 119.74 | 119.69 | 119.74 | +0.970% | 25 | 13 | -39.035% |
| 2026-06-22 | 118.60 | 118.62 | 118.56 | 118.59 | -4.938% | 13 | 3 | -38.443% |
| 2026-06-17 | 124.75 | 124.75 | 124.75 | 124.75 | +4.393% | 1 | 3 | -41.483% |
| 2026-06-15 | 119.50 | 119.50 | 119.50 | 119.50 | -4.887% | 1 | 2 | -38.912% |
| 2026-06-04 | 125.64 | 125.64 | 125.64 | 125.64 | +4.292% | 5 | 7 | -41.897% |
| 2026-06-03 | 120.47 | 120.47 | 120.47 | 120.47 | -16.201% | 5 | 2 | -39.404% |
| 2026-05-06 | 143.76 | 143.76 | 143.76 | 143.76 | 0.000% | 2 | 0 | -49.221% |