AMD270917P00490000
AMD Sep 17 2027 490.00 Put
optionOPRA
EODOct 23, 2026
79.78USD-3.636%(-3.01)26Vol406OI
AMD270917P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 80.48 | 80.48 | 77.90 | 79.78 | -3.636% | 26 | 399 | 0.000% |
| 2026-10-22 | 78.95 | 82.79 | 78.95 | 82.79 | +13.644% | 10 | 393 | -3.636% |
| 2026-10-20 | 72.80 | 73.00 | 72.80 | 72.85 | +0.622% | 49 | 356 | +9.513% |
| 2026-10-16 | 69.80 | 73.28 | 69.80 | 72.40 | +10.670% | 8 | 354 | +10.193% |
| 2026-10-15 | 67.85 | 67.85 | 65.11 | 65.42 | +7.865% | 141 | 288 | +21.950% |
| 2026-10-14 | 56.00 | 61.55 | 56.00 | 60.65 | +8.207% | 98 | 207 | +31.542% |
| 2026-10-13 | 54.85 | 56.05 | 54.45 | 56.05 | +1.485% | 7 | 203 | +42.337% |
| 2026-10-12 | 53.33 | 56.30 | 53.33 | 55.23 | +5.300% | 21 | 193 | +44.450% |
| 2026-10-09 | 51.80 | 52.45 | 51.70 | 52.45 | -0.851% | 71 | 191 | +52.107% |
| 2026-10-08 | 46.15 | 52.90 | 46.15 | 52.90 | +18.610% | 61 | 157 | +50.813% |
| 2026-10-06 | 45.15 | 45.18 | 44.60 | 44.60 | -6.204% | 9 | 164 | +78.879% |
| 2026-10-05 | 51.03 | 51.03 | 46.55 | 47.55 | -9.290% | 40 | 144 | +67.781% |
| 2026-10-02 | 52.42 | 52.42 | 52.42 | 52.42 | -10.086% | 2 | 144 | +52.194% |
| 2026-10-01 | 58.65 | 58.65 | 58.30 | 58.30 | -0.461% | 2 | 144 | +36.844% |
| 2026-09-30 | 59.85 | 59.85 | 58.57 | 58.57 | -3.350% | 4 | 140 | +36.213% |
| 2026-09-28 | 57.90 | 61.00 | 57.90 | 60.60 | +6.690% | 6 | 137 | +31.650% |
| 2026-09-25 | 56.80 | 57.19 | 56.48 | 56.80 | -3.319% | 12 | 136 | +40.458% |
| 2026-09-24 | 59.15 | 59.15 | 58.75 | 58.75 | -3.340% | 2 | 134 | +35.796% |
| 2026-09-23 | 59.90 | 60.78 | 59.90 | 60.78 | +0.264% | 6 | 135 | +31.260% |
| 2026-09-22 | 60.67 | 60.67 | 60.11 | 60.62 | -2.930% | 10 | 140 | +31.607% |
| 2026-09-21 | 65.21 | 65.21 | 62.30 | 62.45 | -21.427% | 19 | 144 | +27.750% |
| 2026-09-18 | 77.19 | 79.48 | 77.19 | 79.48 | +1.767% | 4 | 140 | +0.377% |
| 2026-09-17 | 79.91 | 79.91 | 76.80 | 78.10 | -7.574% | 14 | 140 | +2.151% |
| 2026-09-16 | 84.50 | 84.50 | 84.50 | 84.50 | -7.204% | 2 | 138 | -5.586% |
| 2026-09-15 | 90.35 | 91.21 | 90.35 | 91.06 | -3.385% | 14 | 124 | -12.387% |
| 2026-09-14 | 94.25 | 94.25 | 94.25 | 94.25 | +6.197% | 6 | 124 | -15.353% |
| 2026-09-11 | 88.75 | 88.75 | 88.75 | 88.75 | -6.035% | 6 | 124 | -10.107% |
| 2026-09-08 | 96.70 | 96.70 | 94.45 | 94.45 | -9.461% | 12 | 121 | -15.532% |
| 2026-09-04 | 104.41 | 105.01 | 104.24 | 104.32 | -5.207% | 4 | 119 | -23.524% |
| 2026-09-02 | 110.16 | 110.16 | 110.05 | 110.05 | -1.212% | 2 | 118 | -27.506% |
| 2026-09-01 | 111.40 | 111.40 | 111.40 | 111.40 | +3.860% | 1 | 117 | -28.384% |
| 2026-08-31 | 108.15 | 108.15 | 107.26 | 107.26 | -1.015% | 4 | 116 | -25.620% |
| 2026-08-28 | 109.01 | 109.01 | 108.36 | 108.36 | -1.714% | 2 | 116 | -26.375% |
| 2026-08-27 | 110.25 | 110.25 | 110.25 | 110.25 | +2.606% | 1 | 116 | -27.637% |
| 2026-08-26 | 107.45 | 107.45 | 107.45 | 107.45 | -8.553% | 3 | 119 | -25.752% |
| 2026-08-24 | 117.50 | 117.50 | 117.50 | 117.50 | +0.085% | 6 | 119 | -32.102% |
| 2026-08-20 | 115.80 | 117.40 | 115.80 | 117.40 | +2.739% | 3 | 119 | -32.044% |
| 2026-08-18 | 113.48 | 114.27 | 113.48 | 114.27 | +8.673% | 2 | 120 | -30.183% |
| 2026-08-17 | 107.15 | 107.15 | 105.15 | 105.15 | -4.121% | 11 | 119 | -24.127% |
| 2026-08-14 | 109.67 | 109.67 | 109.67 | 109.67 | -1.544% | 1 | 120 | -27.254% |
| 2026-08-13 | 111.53 | 111.53 | 111.39 | 111.39 | -7.345% | 2 | 119 | -28.378% |
| 2026-08-11 | 120.05 | 120.22 | 120.05 | 120.22 | -0.866% | 18 | 106 | -33.638% |
| 2026-08-10 | 124.42 | 124.42 | 121.27 | 121.27 | -0.720% | 3 | 106 | -34.213% |
| 2026-08-07 | 126.02 | 126.02 | 122.15 | 122.15 | -0.408% | 27 | 108 | -34.687% |
| 2026-08-06 | 122.65 | 122.65 | 122.65 | 122.65 | -3.296% | 15 | 108 | -34.953% |
| 2026-08-05 | 127.06 | 127.06 | 126.83 | 126.83 | +6.517% | 2 | 108 | -37.097% |
| 2026-08-04 | 119.07 | 119.07 | 119.07 | 119.07 | -8.217% | 2 | 108 | -32.997% |
| 2026-08-03 | 129.53 | 129.73 | 129.53 | 129.73 | +3.124% | 12 | 107 | -38.503% |
| 2026-07-31 | 125.80 | 125.80 | 125.80 | 125.80 | -1.987% | 1 | 106 | -36.582% |
| 2026-07-30 | 137.90 | 137.90 | 128.35 | 128.35 | -12.035% | 7 | 101 | -37.842% |
| 2026-07-28 | 145.91 | 145.91 | 145.91 | 145.91 | +8.202% | 1 | 100 | -45.322% |
| 2026-07-27 | 127.90 | 134.85 | 127.70 | 134.85 | -1.028% | 21 | 92 | -40.838% |
| 2026-07-17 | 136.76 | 136.76 | 136.25 | 136.25 | +0.125% | 3 | 91 | -41.446% |
| 2026-07-16 | 136.08 | 136.08 | 136.08 | 136.08 | +12.929% | 1 | 91 | -41.373% |
| 2026-07-13 | 120.50 | 120.50 | 120.50 | 120.50 | -1.423% | 1 | 90 | -33.793% |
| 2026-07-09 | 122.24 | 122.24 | 122.24 | 122.24 | +1.234% | 1 | 89 | -34.735% |
| 2026-07-06 | 117.58 | 120.75 | 117.58 | 120.75 | +6.406% | 4 | 90 | -33.930% |
| 2026-06-30 | 113.48 | 113.48 | 113.48 | 113.48 | -11.730% | 1 | 89 | -29.697% |
| 2026-06-23 | 128.56 | 128.56 | 128.56 | 128.56 | +3.386% | 1 | 88 | -37.943% |
| 2026-06-22 | 124.37 | 124.37 | 124.35 | 124.35 | -2.241% | 2 | 89 | -35.842% |
| 2026-06-18 | 127.20 | 127.20 | 127.20 | 127.20 | -4.755% | 10 | 89 | -37.280% |
| 2026-06-12 | 133.35 | 133.55 | 133.35 | 133.55 | -10.967% | 14 | 90 | -40.262% |
| 2026-06-09 | 150.00 | 150.00 | 150.00 | 150.00 | +7.258% | 2 | 92 | -46.813% |
| 2026-06-08 | 139.65 | 139.85 | 139.65 | 139.85 | -0.107% | 2 | 92 | -42.953% |
| 2026-06-05 | 140.73 | 140.73 | 140.00 | 140.00 | +7.692% | 2 | 92 | -43.014% |
| 2026-06-04 | 130.00 | 130.00 | 130.00 | 130.00 | +4.754% | 25 | 93 | -38.631% |
| 2026-06-03 | 126.70 | 126.70 | 124.10 | 124.10 | -7.951% | 26 | 93 | -35.713% |
| 2026-06-02 | 134.82 | 134.82 | 134.82 | 134.82 | +4.108% | 1 | 93 | -40.825% |
| 2026-05-28 | 129.50 | 129.50 | 129.50 | 129.50 | -5.900% | 1 | 93 | -38.394% |
| 2026-05-26 | 137.62 | 137.62 | 137.62 | 137.62 | -3.323% | 1 | 92 | -42.029% |
| 2026-05-11 | 142.85 | 142.85 | 141.35 | 142.35 | -4.096% | 42 | 52 | -43.955% |
| 2026-05-08 | 148.60 | 148.60 | 148.43 | 148.43 | -2.669% | 2 | 51 | -46.251% |
| 2026-05-06 | 149.74 | 152.50 | 149.74 | 152.50 | -27.450% | 52 | 1 | -47.685% |
| 2026-04-23 | 210.40 | 210.40 | 210.20 | 210.20 | -19.014% | 2 | 1 | -62.046% |
| 2026-02-03 | 259.35 | 259.55 | 259.35 | 259.55 | 0.000% | 2 | 1 | -69.262% |