AMD271217P00190000
AMD Dec 17 2027 190.00 Put
optionOPRA
EODOct 22, 2026
4.70USD+44.615%(+1.45)1Vol867OI
AMD271217P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +44.615% | 1 | 866 | 0.000% |
| 2026-10-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +10.544% | 2 | 864 | +44.615% |
| 2026-10-14 | 2.8500 | 2.9400 | 2.8500 | 2.9400 | +11.787% | 2 | 865 | +59.864% |
| 2026-10-09 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +11.915% | 1 | 865 | +78.707% |
| 2026-10-07 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -8.203% | 30 | 865 | +100.000% |
| 2026-10-02 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -7.246% | 1 | 866 | +83.594% |
| 2026-09-23 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -12.381% | 1 | 865 | +70.290% |
| 2026-09-22 | 2.9600 | 3.1500 | 2.9600 | 3.1500 | +7.877% | 3 | 866 | +49.206% |
| 2026-09-21 | 3.0400 | 3.0400 | 2.9200 | 2.9200 | -15.850% | 3 | 867 | +60.959% |
| 2026-09-18 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -3.343% | 1 | 866 | +35.447% |
| 2026-09-17 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -20.222% | 1 | 865 | +30.919% |
| 2026-09-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -23.339% | 10 | 875 | +4.444% |
| 2026-09-03 | 6.0500 | 6.0500 | 5.8700 | 5.8700 | -14.928% | 3 | 873 | -19.932% |
| 2026-08-28 | 7.1400 | 7.1400 | 6.9000 | 6.9000 | -3.497% | 3 | 873 | -31.884% |
| 2026-08-27 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -23.529% | 1 | 872 | -34.266% |
| 2026-08-18 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -4.494% | 2 | 873 | -49.733% |
| 2026-08-14 | 9.8000 | 9.8000 | 9.7900 | 9.7900 | -10.018% | 2 | 874 | -51.992% |
| 2026-08-10 | 11.1800 | 11.1800 | 10.8800 | 10.8800 | -7.009% | 3 | 875 | -56.801% |
| 2026-08-07 | 11.5800 | 11.7000 | 11.5800 | 11.7000 | -15.340% | 11 | 874 | -59.829% |
| 2026-08-03 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -0.718% | 10 | 884 | -65.991% |
| 2026-07-30 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -23.516% | 1 | 884 | -66.236% |
| 2026-07-29 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +1.961% | 1 | 883 | -74.176% |
| 2026-07-28 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +17.434% | 1 | 884 | -73.669% |
| 2026-07-22 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -5.296% | 1 | 883 | -69.079% |
| 2026-07-15 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +7.718% | 1 | 882 | -70.717% |
| 2026-06-30 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -17.222% | 1 | 883 | -68.456% |
| 2026-06-08 | 18.1000 | 18.1000 | 18.0000 | 18.0000 | +4.046% | 2 | 882 | -73.889% |
| 2026-06-05 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +4.912% | 2 | 884 | -72.832% |
| 2026-06-02 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -0.603% | 1 | 883 | -71.498% |
| 2026-06-01 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | +1.654% | 1 | 882 | -71.670% |
| 2026-05-29 | 16.3500 | 16.3500 | 16.3200 | 16.3200 | -1.982% | 2 | 882 | -71.201% |
| 2026-05-28 | 16.3300 | 16.6500 | 16.3300 | 16.6500 | -0.299% | 2 | 882 | -71.772% |
| 2026-05-27 | 16.8300 | 17.3200 | 16.4800 | 16.7000 | -3.580% | 14 | 882 | -71.856% |
| 2026-05-26 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +1.109% | 2 | 881 | -72.864% |
| 2026-05-13 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -5.411% | 1 | 880 | -72.563% |
| 2026-05-07 | 18.1700 | 18.1700 | 18.1100 | 18.1100 | +6.155% | 19 | 884 | -74.047% |
| 2026-05-06 | 16.9100 | 17.0600 | 16.9100 | 17.0600 | -18.060% | 7 | 887 | -72.450% |
| 2026-05-05 | 21.4500 | 21.4500 | 20.8200 | 20.8200 | -6.804% | 70 | 924 | -77.426% |
| 2026-05-04 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | +5.377% | 2 | 924 | -78.962% |
| 2026-05-01 | 22.3300 | 22.3300 | 21.2000 | 21.2000 | -6.608% | 17 | 914 | -77.830% |
| 2026-04-30 | 23.2000 | 23.2000 | 22.7000 | 22.7000 | 0.000% | 2 | 913 | -79.295% |
| 2026-04-29 | 23.8500 | 23.9500 | 22.7000 | 22.7000 | -4.421% | 294 | 913 | -79.295% |
| 2026-04-28 | 24.7300 | 24.7300 | 23.7500 | 23.7500 | +1.496% | 2 | 1,131 | -80.211% |
| 2026-04-27 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -2.500% | 5 | 1,130 | -79.915% |
| 2026-04-24 | 24.0900 | 24.0900 | 24.0000 | 24.0000 | -10.548% | 20 | 1,125 | -80.417% |
| 2026-04-23 | 26.8300 | 26.8300 | 26.8300 | 26.8300 | -9.112% | 8 | 1,105 | -82.482% |
| 2026-04-20 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | -0.169% | 1 | 1,113 | -84.079% |
| 2026-04-17 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | -10.557% | 15 | 1,114 | -84.106% |
| 2026-04-14 | 33.8300 | 33.8300 | 33.0600 | 33.0600 | -5.597% | 3 | 1,114 | -85.783% |
| 2026-04-10 | 34.7700 | 35.0200 | 34.7700 | 35.0200 | -4.837% | 3 | 1,116 | -86.579% |
| 2026-04-09 | 36.7100 | 36.8100 | 36.7100 | 36.8000 | -2.517% | 6 | 1,115 | -87.228% |
| 2026-04-08 | 37.2200 | 37.7500 | 37.2200 | 37.7500 | -7.362% | 3 | 1,121 | -87.550% |
| 2026-04-07 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | +3.034% | 50 | 1,120 | -88.466% |
| 2026-04-06 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | -7.485% | 1 | 1,120 | -88.116% |
| 2026-04-01 | 43.7700 | 43.7700 | 42.7500 | 42.7500 | -5.232% | 3 | 1,121 | -89.006% |
| 2026-03-31 | 46.3500 | 46.3500 | 45.1100 | 45.1100 | -3.301% | 5 | 1,122 | -89.581% |
| 2026-03-30 | 46.6500 | 46.6500 | 46.6500 | 46.6500 | +1.215% | 1 | 1,119 | -89.925% |
| 2026-03-27 | 46.6200 | 46.6200 | 46.0900 | 46.0900 | +6.198% | 5 | 1,119 | -89.803% |
| 2026-03-26 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | +5.983% | 2 | 1,123 | -89.171% |
| 2026-03-25 | 41.4800 | 41.4800 | 40.5500 | 40.9500 | -6.013% | 72 | 1,121 | -88.523% |
| 2026-03-24 | 43.5700 | 43.5700 | 43.5700 | 43.5700 | -4.179% | 1 | 1,119 | -89.213% |
| 2026-03-19 | 45.4700 | 45.4700 | 45.4700 | 45.4700 | 0.000% | 1 | 1,119 | -89.664% |
| 2026-03-18 | 46.2500 | 46.2500 | 45.4700 | 45.4700 | -3.440% | 67 | 1,119 | -89.664% |
| 2026-03-16 | 47.0900 | 47.0900 | 47.0900 | 47.0900 | -0.170% | 1 | 1,096 | -90.019% |
| 2026-03-12 | 47.4500 | 47.4500 | 47.1700 | 47.1700 | +4.174% | 41 | 1,097 | -90.036% |
| 2026-03-10 | 45.8500 | 45.8500 | 45.2800 | 45.2800 | -9.168% | 168 | 1,107 | -89.620% |
| 2026-03-03 | 50.9200 | 51.3700 | 49.8500 | 49.8500 | +3.854% | 13 | 1,025 | -90.572% |
| 2026-03-02 | 49.2000 | 49.4600 | 48.0000 | 48.0000 | -0.312% | 7 | 1,032 | -90.208% |
| 2026-02-27 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | +9.407% | 2 | 1,029 | -90.239% |
| 2026-02-25 | 44.0100 | 44.0100 | 44.0100 | 44.0100 | -0.045% | 1 | 1,031 | -89.321% |
| 2026-02-24 | 45.3200 | 45.3200 | 44.0300 | 44.0300 | -10.253% | 2 | 1,031 | -89.325% |
| 2026-02-23 | 47.9000 | 49.0600 | 47.9000 | 49.0600 | +5.961% | 27 | 1,029 | -90.420% |
| 2026-02-20 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | -1.426% | 11 | 1,003 | -89.849% |
| 2026-02-19 | 47.4500 | 47.4500 | 46.9700 | 46.9700 | -0.064% | 56 | 992 | -89.994% |
| 2026-02-17 | 49.4000 | 49.4000 | 47.0000 | 47.0000 | +8.620% | 16 | 936 | -90.000% |
| 2026-02-10 | 43.2700 | 43.2700 | 43.2700 | 43.2700 | -0.984% | 5 | 944 | -89.138% |
| 2026-02-09 | 43.6500 | 43.7000 | 43.6500 | 43.7000 | -8.405% | 2 | 939 | -89.245% |
| 2026-02-05 | 47.8000 | 47.8000 | 46.8500 | 47.7100 | +0.463% | 53 | 938 | -90.149% |
| 2026-02-04 | 47.4900 | 47.4900 | 47.4900 | 47.4900 | +22.555% | 1 | 887 | -90.103% |
| 2026-01-30 | 37.6100 | 38.7500 | 37.6100 | 38.7500 | +4.673% | 3 | 887 | -87.871% |
| 2026-01-29 | 37.0200 | 37.0200 | 37.0200 | 37.0200 | +5.021% | 2 | 884 | -87.304% |
| 2026-01-26 | 35.0100 | 35.2500 | 34.9100 | 35.2500 | +3.737% | 8 | 884 | -86.667% |
| 2026-01-23 | 33.4900 | 33.9800 | 33.1700 | 33.9800 | -1.507% | 13 | 882 | -86.168% |
| 2026-01-21 | 34.7000 | 34.7000 | 34.5000 | 34.5000 | -4.300% | 7 | 882 | -86.377% |
| 2026-01-15 | 36.0600 | 36.1400 | 35.8000 | 36.0500 | -8.153% | 124 | 882 | -86.963% |
| 2026-01-14 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | +1.421% | 2 | 870 | -88.025% |
| 2026-01-13 | 39.0500 | 39.0500 | 38.7000 | 38.7000 | -10.624% | 62 | 870 | -87.855% |
| 2026-01-08 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | +2.728% | 1 | 868 | -89.145% |
| 2026-01-06 | 41.6500 | 42.5500 | 41.6500 | 42.1500 | +6.520% | 12 | 868 | -88.849% |
| 2026-01-05 | 39.5700 | 39.5700 | 39.5700 | 39.5700 | -3.252% | 2 | 867 | -88.122% |
| 2025-12-22 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | -12.062% | 1 | 867 | -88.509% |
| 2025-12-17 | 45.5300 | 46.5100 | 45.5300 | 46.5100 | +10.870% | 13 | 866 | -89.895% |
| 2025-12-12 | 41.6000 | 42.0000 | 41.6000 | 41.9500 | +2.068% | 100 | 857 | -88.796% |
| 2025-12-11 | 41.0500 | 41.3500 | 41.0000 | 41.1000 | -2.120% | 25 | 857 | -88.564% |
| 2025-12-05 | 41.9900 | 41.9900 | 41.9900 | 41.9900 | +1.352% | 1 | 832 | -88.807% |
| 2025-12-02 | 41.6000 | 41.9300 | 41.4300 | 41.4300 | -1.871% | 7 | 832 | -88.656% |
| 2025-12-01 | 42.7500 | 42.7500 | 42.2200 | 42.2200 | -2.719% | 4 | 837 | -88.868% |
| 2025-11-28 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | -2.032% | 2 | 835 | -89.171% |
| 2025-11-26 | 45.7500 | 45.7500 | 44.3000 | 44.3000 | -8.998% | 2 | 833 | -89.391% |
| 2025-11-25 | 48.6800 | 48.6800 | 48.6800 | 48.6800 | +7.580% | 2 | 833 | -90.345% |
| 2025-11-24 | 46.9500 | 46.9500 | 45.1500 | 45.2500 | -7.046% | 66 | 831 | -89.613% |
| 2025-11-21 | 49.0000 | 51.3000 | 48.6800 | 48.6800 | +1.628% | 10 | 775 | -90.345% |
| 2025-11-20 | 46.0000 | 47.9000 | 46.0000 | 47.9000 | +7.907% | 11 | 767 | -90.188% |
| 2025-11-19 | 41.6000 | 45.0500 | 41.6000 | 44.3900 | +5.816% | 87 | 765 | -89.412% |
| 2025-11-18 | 43.8500 | 43.9200 | 41.3000 | 41.9500 | +6.472% | 138 | 813 | -88.796% |
| 2025-11-17 | 39.1500 | 39.7500 | 39.1500 | 39.4000 | +1.993% | 65 | 564 | -88.071% |
| 2025-11-14 | 39.6500 | 39.6500 | 38.6300 | 38.6300 | +4.349% | 6 | 511 | -87.833% |
| 2025-11-12 | 36.2500 | 37.0200 | 36.2500 | 37.0200 | -5.198% | 15 | 505 | -87.304% |
| 2025-11-10 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | -8.762% | 1 | 491 | -87.964% |
| 2025-11-07 | 42.6500 | 42.8000 | 42.6500 | 42.8000 | +15.551% | 60 | 492 | -89.019% |
| 2025-11-05 | 37.0100 | 37.2000 | 36.9700 | 37.0400 | +0.954% | 50 | 454 | -87.311% |
| 2025-11-04 | 36.8000 | 36.9000 | 36.6900 | 36.6900 | -1.238% | 85 | 496 | -87.190% |
| 2025-10-31 | 35.8000 | 37.1500 | 35.8000 | 37.1500 | +4.354% | 2 | 529 | -87.349% |
| 2025-10-29 | 34.8100 | 35.6000 | 34.8100 | 35.6000 | +0.993% | 18 | 529 | -86.798% |
| 2025-10-28 | 34.9500 | 35.2500 | 34.9500 | 35.2500 | -2.219% | 49 | 537 | -86.667% |
| 2025-10-27 | 35.4500 | 36.0500 | 35.2600 | 36.0500 | +0.418% | 20 | 517 | -86.963% |
| 2025-10-24 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -4.648% | 1 | 517 | -86.908% |
| 2025-10-23 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | -5.283% | 10 | 517 | -87.517% |
| 2025-10-22 | 38.9000 | 39.7500 | 38.9000 | 39.7500 | +6.999% | 16 | 517 | -88.176% |
| 2025-10-21 | 37.6000 | 37.6000 | 37.1500 | 37.1500 | +0.814% | 25 | 522 | -87.349% |
| 2025-10-20 | 36.8500 | 36.8900 | 36.8500 | 36.8500 | -5.513% | 24 | 522 | -87.246% |
| 2025-10-17 | 40.0500 | 40.0500 | 39.0000 | 39.0000 | -0.889% | 23 | 524 | -87.949% |
| 2025-10-16 | 37.6600 | 39.3500 | 37.6600 | 39.3500 | +4.933% | 16 | 524 | -88.056% |
| 2025-10-15 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -2.975% | 1 | 525 | -87.467% |
| 2025-10-14 | 40.0000 | 40.0000 | 38.6000 | 38.6500 | -1.779% | 134 | 525 | -87.840% |
| 2025-10-13 | 39.3500 | 39.3500 | 39.3500 | 39.3500 | -3.436% | 3 | 393 | -88.056% |
| 2025-10-10 | 42.3700 | 42.3700 | 40.4000 | 40.7500 | +9.987% | 9 | 390 | -88.466% |
| 2025-10-09 | 36.5800 | 37.0500 | 36.5500 | 37.0500 | +1.451% | 267 | 381 | -87.314% |
| 2025-10-08 | 37.3500 | 37.3500 | 36.5200 | 36.5200 | -4.995% | 20 | 166 | -87.130% |
| 2025-10-07 | 38.6200 | 38.6200 | 38.3400 | 38.4400 | -4.734% | 4 | 162 | -87.773% |
| 2025-10-06 | 36.8500 | 40.3500 | 36.8500 | 40.3500 | -24.509% | 46 | 162 | -88.352% |
| 2025-09-22 | 53.4500 | 53.4500 | 53.4500 | 53.4500 | -2.249% | 1 | 147 | -91.207% |
| 2025-09-17 | 54.6200 | 54.6800 | 54.6200 | 54.6800 | +2.685% | 2 | 147 | -91.405% |
| 2025-09-10 | 53.5500 | 53.5500 | 53.2500 | 53.2500 | -6.002% | 4 | 146 | -91.174% |
| 2025-09-09 | 57.0000 | 57.0000 | 56.6500 | 56.6500 | -0.334% | 2 | 146 | -91.703% |
| 2025-09-05 | 56.8400 | 56.8400 | 56.8400 | 56.8400 | +4.678% | 1 | 146 | -91.731% |
| 2025-09-04 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | +4.423% | 1 | 145 | -91.344% |
| 2025-08-21 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -4.324% | 2 | 144 | -90.962% |
| 2025-08-20 | 54.3500 | 54.3500 | 54.3500 | 54.3500 | +7.220% | 10 | 142 | -91.352% |
| 2025-08-19 | 50.6900 | 50.6900 | 50.6900 | 50.6900 | +12.519% | 12 | 142 | -90.728% |
| 2025-08-13 | 45.2000 | 45.2000 | 45.0500 | 45.0500 | -7.285% | 7 | 130 | -89.567% |
| 2025-08-12 | 48.5900 | 48.5900 | 48.5900 | 48.5900 | +1.040% | 30 | 130 | -90.327% |
| 2025-08-08 | 48.0900 | 48.0900 | 48.0900 | 48.0900 | -9.893% | 1 | 130 | -90.227% |
| 2025-08-06 | 53.3700 | 53.3700 | 53.3700 | 53.3700 | +12.004% | 1 | 130 | -91.194% |
| 2025-08-04 | 47.8000 | 47.8000 | 47.6500 | 47.6500 | +1.383% | 7 | 130 | -90.136% |
| 2025-07-30 | 46.9500 | 47.0000 | 46.9500 | 47.0000 | -2.792% | 50 | 123 | -90.000% |
| 2025-07-28 | 48.7500 | 48.7500 | 48.2500 | 48.3500 | -7.817% | 72 | 73 | -90.279% |
| 2025-07-25 | 52.4500 | 52.4500 | 52.4500 | 52.4500 | -43.144% | 1 | 4 | -91.039% |
| 2025-05-06 | 92.1000 | 92.2500 | 92.1000 | 92.2500 | -11.790% | 2 | 3 | -94.905% |
| 2025-04-22 | 104.5800 | 104.5800 | 104.5800 | 104.5800 | +15.814% | 2 | 3 | -95.506% |
| 2025-03-31 | 90.3000 | 90.3000 | 90.3000 | 90.3000 | +4.273% | 1 | 1 | -94.795% |
| 2025-03-27 | 86.5000 | 86.6000 | 86.5000 | 86.6000 | 0.000% | 2 | 1 | -94.573% |