AMD271217P00185000
AMD Dec 17 2027 185.00 Put
optionOPRA
EODOct 16, 2026
3.11USD+48.804%(+1.02)11Vol806OI
AMD271217P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.1600 | 3.1600 | 3.1100 | 3.1100 | +48.804% | 11 | 806 | 0.000% |
| 2026-10-05 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -13.636% | 1 | 807 | +48.804% |
| 2026-10-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -11.355% | 1 | 807 | +28.512% |
| 2026-09-29 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +1.111% | 5 | 807 | +13.919% |
| 2026-09-25 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | -5.594% | 2 | 807 | +15.185% |
| 2026-09-21 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -26.667% | 1 | 807 | +8.741% |
| 2026-09-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -20.892% | 1 | 808 | -20.256% |
| 2026-09-08 | 4.9500 | 4.9500 | 4.9300 | 4.9300 | -0.805% | 2 | 808 | -36.917% |
| 2026-09-04 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -12.035% | 1 | 808 | -37.425% |
| 2026-09-02 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -35.722% | 6 | 811 | -44.956% |
| 2026-08-18 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -5.687% | 1 | 811 | -64.619% |
| 2026-08-11 | 9.3000 | 9.3200 | 9.3000 | 9.3200 | -21.681% | 2 | 812 | -66.631% |
| 2026-08-06 | 11.8800 | 11.9000 | 11.8800 | 11.9000 | -4.418% | 6 | 815 | -73.866% |
| 2026-07-31 | 12.4600 | 12.6100 | 12.4200 | 12.4500 | -7.228% | 113 | 838 | -75.020% |
| 2026-07-30 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -26.466% | 1 | 838 | -76.826% |
| 2026-07-29 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +10.006% | 1 | 838 | -82.959% |
| 2026-07-07 | 16.7200 | 16.7200 | 16.5900 | 16.5900 | +10.013% | 3 | 838 | -81.254% |
| 2026-07-06 | 15.4600 | 15.4600 | 15.0800 | 15.0800 | -3.333% | 3 | 835 | -79.377% |
| 2026-07-02 | 14.6500 | 15.6400 | 14.2100 | 15.6000 | +14.453% | 11 | 830 | -80.064% |
| 2026-06-30 | 14.4400 | 14.4400 | 13.5300 | 13.6300 | -9.495% | 19 | 821 | -77.183% |
| 2026-06-29 | 15.0500 | 15.2100 | 15.0500 | 15.0600 | -4.015% | 18 | 811 | -79.349% |
| 2026-06-25 | 15.8500 | 15.8500 | 15.6100 | 15.6900 | +0.577% | 10 | 807 | -80.178% |
| 2026-06-24 | 15.6800 | 15.7000 | 15.5500 | 15.6000 | -0.256% | 10 | 805 | -80.064% |
| 2026-06-23 | 16.6600 | 16.6600 | 15.2700 | 15.6400 | +3.645% | 12 | 805 | -80.115% |
| 2026-06-22 | 15.3200 | 15.3200 | 15.0400 | 15.0900 | -4.795% | 7 | 803 | -79.390% |
| 2026-06-18 | 15.3300 | 15.9100 | 15.3000 | 15.8500 | -3.647% | 10 | 803 | -80.379% |
| 2026-06-17 | 16.0800 | 16.5100 | 15.0900 | 16.4500 | +1.858% | 42 | 803 | -81.094% |
| 2026-06-16 | 15.5900 | 16.1500 | 15.5900 | 16.1500 | +5.280% | 3 | 803 | -80.743% |
| 2026-06-15 | 15.8200 | 15.8200 | 15.3400 | 15.3400 | -5.600% | 17 | 795 | -79.726% |
| 2026-06-12 | 16.6300 | 17.2600 | 16.2500 | 16.2500 | -4.804% | 18 | 794 | -80.862% |
| 2026-06-11 | 18.6700 | 18.8500 | 17.0700 | 17.0700 | -8.668% | 28 | 805 | -81.781% |
| 2026-06-10 | 18.8500 | 19.4900 | 17.6100 | 18.6900 | -1.890% | 31 | 797 | -83.360% |
| 2026-06-09 | 17.6700 | 19.4300 | 16.5000 | 19.0500 | +13.325% | 27 | 787 | -83.675% |
| 2026-06-08 | 17.0100 | 17.0100 | 16.4900 | 16.8100 | +1.022% | 22 | 777 | -81.499% |
| 2026-06-05 | 16.2000 | 16.9100 | 16.2000 | 16.6400 | +3.483% | 21 | 769 | -81.310% |
| 2026-06-04 | 16.2700 | 16.5700 | 16.0800 | 16.0800 | +6.844% | 25 | 757 | -80.659% |
| 2026-06-03 | 15.2800 | 15.4200 | 14.9800 | 15.0500 | -2.966% | 26 | 758 | -79.336% |
| 2026-06-02 | 16.3100 | 16.3100 | 15.2900 | 15.5100 | -0.193% | 20 | 759 | -79.948% |
| 2026-06-01 | 16.2200 | 16.9600 | 15.4300 | 15.5400 | +1.370% | 19 | 758 | -79.987% |
| 2026-05-29 | 15.1100 | 15.7700 | 15.1100 | 15.3300 | +0.855% | 9 | 758 | -79.713% |
| 2026-05-28 | 15.8300 | 15.9200 | 15.2000 | 15.2000 | -4.101% | 6 | 758 | -79.539% |
| 2026-05-27 | 16.0200 | 16.2400 | 15.6600 | 15.8500 | -2.401% | 25 | 760 | -80.379% |
| 2026-05-26 | 15.8400 | 16.2400 | 15.8000 | 16.2400 | +2.590% | 22 | 759 | -80.850% |
| 2026-05-22 | 16.4300 | 16.7100 | 15.8300 | 15.8300 | -7.804% | 21 | 759 | -80.354% |
| 2026-05-21 | 17.2700 | 17.3200 | 17.0000 | 17.1700 | +2.507% | 19 | 757 | -81.887% |
| 2026-05-15 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +4.688% | 1 | 758 | -81.433% |
| 2026-05-06 | 16.2500 | 16.4500 | 16.0000 | 16.0000 | -17.738% | 28 | 765 | -80.563% |
| 2026-05-05 | 20.0500 | 20.1000 | 19.2500 | 19.4500 | -7.557% | 481 | 912 | -84.010% |
| 2026-05-04 | 21.0900 | 21.3500 | 20.9500 | 21.0400 | +2.634% | 10 | 910 | -85.219% |
| 2026-05-01 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -7.658% | 1 | 910 | -84.829% |
| 2026-04-29 | 22.3500 | 22.4000 | 22.1500 | 22.2000 | -1.639% | 139 | 910 | -85.991% |
| 2026-04-28 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | +3.627% | 1 | 992 | -86.221% |
| 2026-04-24 | 22.8500 | 22.8900 | 21.7800 | 21.7800 | -15.745% | 76 | 993 | -85.721% |
| 2026-04-22 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -4.082% | 1 | 1,066 | -87.969% |
| 2026-04-21 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -3.405% | 1 | 1,066 | -88.460% |
| 2026-04-20 | 27.1300 | 27.9000 | 27.1300 | 27.9000 | +2.574% | 8 | 1,066 | -88.853% |
| 2026-04-17 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -2.857% | 7 | 1,069 | -88.566% |
| 2026-04-16 | 28.5400 | 28.5400 | 27.8000 | 28.0000 | -8.046% | 4 | 1,076 | -88.893% |
| 2026-04-15 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -1.136% | 19 | 1,079 | -89.787% |
| 2026-04-14 | 31.1600 | 31.1600 | 30.8000 | 30.8000 | -3.900% | 11 | 1,098 | -89.903% |
| 2026-04-13 | 32.5000 | 32.5000 | 32.0500 | 32.0500 | -1.080% | 3 | 1,094 | -90.296% |
| 2026-04-10 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -5.539% | 7 | 1,095 | -90.401% |
| 2026-04-09 | 34.9300 | 34.9300 | 34.3000 | 34.3000 | -3.516% | 2 | 1,095 | -90.933% |
| 2026-04-08 | 35.3200 | 35.5500 | 35.3200 | 35.5500 | -6.815% | 2 | 1,094 | -91.252% |
| 2026-04-06 | 37.1300 | 38.1500 | 37.0300 | 38.1500 | -4.910% | 3 | 1,094 | -91.848% |
| 2026-04-02 | 40.1200 | 40.1200 | 40.1200 | 40.1200 | -5.578% | 1 | 1,098 | -92.248% |
| 2026-03-31 | 43.6200 | 43.8400 | 42.2900 | 42.4900 | -0.422% | 12 | 1,098 | -92.681% |
| 2026-03-30 | 42.6700 | 42.6700 | 42.6700 | 42.6700 | -1.908% | 4 | 1,098 | -92.712% |
| 2026-03-27 | 43.9200 | 43.9200 | 43.2000 | 43.5000 | +12.490% | 10 | 1,098 | -92.851% |
| 2026-03-25 | 38.9600 | 38.9600 | 38.6700 | 38.6700 | -5.683% | 5 | 1,100 | -91.958% |
| 2026-03-24 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +1.535% | 1 | 1,100 | -92.415% |
| 2026-03-23 | 40.2500 | 40.3800 | 40.2500 | 40.3800 | -8.910% | 2 | 1,100 | -92.298% |
| 2026-03-16 | 44.3300 | 44.3300 | 44.3300 | 44.3300 | -4.048% | 1 | 1,099 | -92.984% |
| 2026-03-13 | 45.8200 | 46.2000 | 45.8200 | 46.2000 | +3.541% | 7 | 1,098 | -93.268% |
| 2026-03-12 | 44.6200 | 44.6200 | 44.6200 | 44.6200 | +5.435% | 1 | 1,097 | -93.030% |
| 2026-03-11 | 42.3500 | 42.4000 | 42.3200 | 42.3200 | -2.263% | 3 | 1,097 | -92.651% |
| 2026-03-10 | 43.3800 | 43.6100 | 42.7200 | 43.3000 | -3.563% | 188 | 1,095 | -92.818% |
| 2026-03-04 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | -4.468% | 1 | 1,010 | -93.073% |
| 2026-03-03 | 48.0000 | 48.4400 | 47.0000 | 47.0000 | +12.845% | 20 | 1,010 | -93.383% |
| 2026-02-25 | 41.5000 | 41.6500 | 41.5000 | 41.6500 | -10.082% | 2 | 1,011 | -92.533% |
| 2026-02-23 | 45.6300 | 46.3200 | 45.6300 | 46.3200 | +5.082% | 2 | 1,011 | -93.286% |
| 2026-02-19 | 44.0800 | 44.0800 | 44.0800 | 44.0800 | -1.011% | 25 | 1,009 | -92.945% |
| 2026-02-17 | 44.5300 | 44.5300 | 44.5300 | 44.5300 | +8.477% | 1 | 984 | -93.016% |
| 2026-02-10 | 40.3500 | 41.0500 | 40.3500 | 41.0500 | +0.122% | 6 | 983 | -92.424% |
| 2026-02-09 | 42.8000 | 42.8000 | 41.0000 | 41.0000 | -4.206% | 13 | 989 | -92.415% |
| 2026-02-06 | 42.4100 | 42.8000 | 42.4100 | 42.8000 | -9.475% | 4 | 989 | -92.734% |
| 2026-02-05 | 45.1000 | 47.2800 | 44.3500 | 47.2800 | +10.390% | 4 | 988 | -93.422% |
| 2026-02-04 | 23.6500 | 42.8300 | 23.6500 | 42.8300 | +25.860% | 4 | 988 | -92.739% |
| 2026-02-02 | 34.0700 | 34.0700 | 34.0300 | 34.0300 | +2.192% | 2 | 987 | -90.861% |
| 2026-01-29 | 33.4500 | 33.4500 | 33.2500 | 33.3000 | -0.299% | 52 | 987 | -90.661% |
| 2026-01-27 | 33.2000 | 33.4000 | 33.1500 | 33.4000 | +0.451% | 104 | 976 | -90.689% |
| 2026-01-26 | 32.6200 | 33.2500 | 32.6200 | 33.2500 | +3.486% | 5 | 965 | -90.647% |
| 2026-01-22 | 32.1300 | 32.1300 | 32.1300 | 32.1300 | -1.593% | 5 | 961 | -90.321% |
| 2026-01-21 | 32.5500 | 32.6500 | 32.5500 | 32.6500 | -3.402% | 6 | 961 | -90.475% |
| 2026-01-15 | 33.7500 | 33.8000 | 33.5000 | 33.8000 | -6.887% | 23 | 961 | -90.799% |
| 2026-01-14 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -0.055% | 1 | 972 | -91.433% |
| 2026-01-13 | 36.3200 | 36.3200 | 36.3200 | 36.3200 | -6.632% | 10 | 972 | -91.437% |
| 2026-01-12 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -3.234% | 1 | 962 | -92.005% |
| 2026-01-09 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | -0.372% | 1 | 961 | -92.264% |
| 2026-01-06 | 40.3500 | 40.3500 | 40.3500 | 40.3500 | +8.760% | 1 | 961 | -92.292% |
| 2026-01-05 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | -4.307% | 1 | 959 | -91.617% |
| 2025-12-26 | 38.7700 | 38.7700 | 38.7700 | 38.7700 | +1.413% | 1 | 959 | -91.978% |
| 2025-12-22 | 38.7000 | 38.7600 | 38.2300 | 38.2300 | -9.493% | 4 | 959 | -91.865% |
| 2025-12-17 | 42.2400 | 42.2400 | 42.2400 | 42.2400 | +9.288% | 1 | 959 | -92.637% |
| 2025-12-11 | 38.5000 | 38.7000 | 38.5000 | 38.6500 | -0.387% | 30 | 959 | -91.953% |
| 2025-12-09 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -2.267% | 5 | 929 | -91.985% |
| 2025-12-08 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | +0.864% | 1 | 929 | -92.166% |
| 2025-12-02 | 39.3600 | 39.3600 | 39.3600 | 39.3600 | -5.225% | 1 | 928 | -92.099% |
| 2025-11-28 | 41.5300 | 41.5300 | 41.5300 | 41.5300 | -2.626% | 1 | 928 | -92.511% |
| 2025-11-24 | 43.6000 | 43.7000 | 42.6000 | 42.6500 | -6.979% | 66 | 928 | -92.708% |
| 2025-11-21 | 48.0000 | 48.5000 | 45.3500 | 45.8500 | +0.880% | 341 | 862 | -93.217% |
| 2025-11-20 | 45.1600 | 45.4500 | 45.1600 | 45.4500 | +8.732% | 30 | 537 | -93.157% |
| 2025-11-19 | 39.6500 | 41.8000 | 39.1500 | 41.8000 | +5.957% | 57 | 522 | -92.560% |
| 2025-11-18 | 41.0300 | 41.0300 | 38.8500 | 39.4500 | +6.478% | 73 | 558 | -92.117% |
| 2025-11-17 | 36.8500 | 37.4000 | 36.7000 | 37.0500 | +0.679% | 20 | 439 | -91.606% |
| 2025-11-13 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +0.437% | 20 | 439 | -91.549% |
| 2025-11-10 | 36.7000 | 36.7000 | 36.6400 | 36.6400 | +5.652% | 3 | 459 | -91.512% |
| 2025-10-31 | 34.7000 | 34.7000 | 34.6800 | 34.6800 | +3.895% | 5 | 457 | -91.032% |
| 2025-10-30 | 32.7000 | 33.3800 | 32.7000 | 33.3800 | +1.459% | 4 | 457 | -90.683% |
| 2025-10-29 | 32.8500 | 32.9000 | 32.8500 | 32.9000 | -3.377% | 23 | 453 | -90.547% |
| 2025-10-27 | 33.5800 | 34.0500 | 33.5800 | 34.0500 | +1.189% | 5 | 470 | -90.866% |
| 2025-10-24 | 33.1100 | 33.6500 | 33.1100 | 33.6500 | -7.249% | 10 | 470 | -90.758% |
| 2025-10-23 | 36.2800 | 36.2800 | 36.2800 | 36.2800 | +4.704% | 1 | 471 | -91.428% |
| 2025-10-20 | 34.6000 | 34.6500 | 34.6000 | 34.6500 | -5.586% | 15 | 470 | -91.025% |
| 2025-10-17 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +0.548% | 1 | 470 | -91.526% |
| 2025-10-16 | 34.9500 | 37.0000 | 34.9500 | 36.5000 | +3.049% | 23 | 469 | -91.479% |
| 2025-10-15 | 35.2700 | 35.4200 | 35.2500 | 35.4200 | -5.547% | 5 | 457 | -91.220% |
| 2025-10-14 | 37.1000 | 37.5500 | 37.1000 | 37.5000 | -0.925% | 12 | 455 | -91.707% |
| 2025-10-13 | 37.0000 | 37.8500 | 37.0000 | 37.8500 | +9.393% | 60 | 454 | -91.783% |
| 2025-10-09 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -0.432% | 5 | 457 | -91.012% |
| 2025-10-08 | 34.8000 | 34.8000 | 34.0500 | 34.7500 | -8.020% | 87 | 452 | -91.050% |
| 2025-10-06 | 34.0000 | 37.7800 | 32.9500 | 37.7800 | -21.618% | 114 | 443 | -91.768% |
| 2025-10-03 | 48.2000 | 48.2000 | 48.2000 | 48.2000 | +1.688% | 130 | 444 | -93.548% |
| 2025-10-02 | 48.0500 | 48.0500 | 47.3000 | 47.4000 | -7.656% | 80 | 353 | -93.439% |
| 2025-09-17 | 51.3000 | 51.3300 | 51.3000 | 51.3300 | +1.383% | 2 | 276 | -93.941% |
| 2025-09-16 | 50.5900 | 50.6300 | 50.5900 | 50.6300 | -1.402% | 2 | 275 | -93.857% |
| 2025-09-15 | 51.3500 | 51.3500 | 51.3500 | 51.3500 | +0.667% | 1 | 274 | -93.944% |
| 2025-09-12 | 51.0200 | 51.0200 | 51.0100 | 51.0100 | -6.024% | 64 | 273 | -93.903% |
| 2025-09-08 | 54.2800 | 54.2800 | 54.2800 | 54.2800 | +1.137% | 5 | 235 | -94.270% |
| 2025-09-05 | 53.6700 | 53.6700 | 53.6700 | 53.6700 | +6.088% | 1 | 240 | -94.205% |
| 2025-09-02 | 50.1000 | 50.5900 | 50.1000 | 50.5900 | +2.202% | 2 | 240 | -93.853% |
| 2025-08-29 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +2.230% | 5 | 239 | -93.717% |
| 2025-08-27 | 48.2600 | 48.4200 | 48.2600 | 48.4200 | -3.160% | 4 | 239 | -93.577% |
| 2025-08-25 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +11.111% | 5 | 236 | -93.780% |
| 2025-08-18 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +0.784% | 5 | 231 | -93.089% |
| 2025-08-15 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | +2.432% | 1 | 228 | -93.035% |
| 2025-08-14 | 43.0400 | 43.5900 | 43.0300 | 43.5900 | +3.050% | 6 | 228 | -92.865% |
| 2025-08-13 | 41.9000 | 42.8500 | 41.9000 | 42.3000 | -6.725% | 27 | 228 | -92.648% |
| 2025-08-12 | 45.4000 | 45.4000 | 45.3500 | 45.3500 | +0.221% | 2 | 225 | -93.142% |
| 2025-08-11 | 44.3000 | 45.2500 | 44.1000 | 45.2500 | -0.549% | 8 | 225 | -93.127% |
| 2025-08-08 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -1.749% | 1 | 220 | -93.165% |
| 2025-08-07 | 46.3100 | 46.3100 | 46.3100 | 46.3100 | -6.274% | 1 | 219 | -93.284% |
| 2025-08-06 | 50.0500 | 50.3000 | 49.4100 | 49.4100 | +8.000% | 9 | 218 | -93.706% |
| 2025-08-05 | 45.7500 | 46.1500 | 44.7000 | 45.7500 | +1.893% | 17 | 216 | -93.202% |
| 2025-08-04 | 44.9000 | 45.5000 | 44.6500 | 44.9000 | +0.335% | 23 | 209 | -93.073% |
| 2025-07-31 | 44.0000 | 44.7500 | 44.0000 | 44.7500 | +2.403% | 2 | 209 | -93.050% |
| 2025-07-30 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -0.228% | 17 | 207 | -92.883% |
| 2025-07-29 | 44.3300 | 44.3300 | 43.8000 | 43.8000 | -3.736% | 3 | 190 | -92.900% |
| 2025-07-28 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -13.333% | 1 | 192 | -93.165% |
| 2025-07-18 | 51.5700 | 52.5000 | 51.5700 | 52.5000 | +2.941% | 4 | 191 | -94.076% |
| 2025-07-17 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -2.950% | 2 | 188 | -93.902% |
| 2025-07-15 | 52.1000 | 52.5500 | 52.1000 | 52.5500 | -16.587% | 5 | 186 | -94.082% |
| 2025-07-07 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -5.816% | 2 | 186 | -95.063% |
| 2025-06-23 | 66.8900 | 66.8900 | 66.8900 | 66.8900 | -0.757% | 2 | 186 | -95.351% |
| 2025-06-17 | 67.3500 | 67.4000 | 67.3500 | 67.4000 | -32.472% | 113 | 184 | -95.386% |
| 2025-04-22 | 99.8100 | 99.8100 | 99.8100 | 99.8100 | -2.814% | 2 | 78 | -96.884% |
| 2025-04-09 | 102.7000 | 102.7000 | 102.7000 | 102.7000 | +4.999% | 73 | 80 | -96.972% |
| 2025-04-04 | 98.0000 | 98.0000 | 97.8100 | 97.8100 | +13.324% | 12 | 7 | -96.820% |
| 2025-04-01 | 86.3100 | 86.3100 | 86.3100 | 86.3100 | 0.000% | 1 | 1 | -96.397% |