AMD271217P00210000
AMD Dec 17 2027 210.00 Put
optionOPRA
InactiveOct 5, 2026
2.91USD-13.905%(-0.47)17Vol2,808OI
AMD271217P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.8700 | 2.9400 | 2.8700 | 2.9100 | -13.905% | 17 | 2,792 | 0.000% |
| 2026-10-02 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -17.762% | 1 | 2,792 | -13.905% |
| 2026-09-28 | 4.5000 | 4.5000 | 4.1100 | 4.1100 | +0.244% | 2 | 2,791 | -29.197% |
| 2026-09-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -48.750% | 1 | 2,792 | -29.024% |
| 2026-09-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.760% | 1 | 2,793 | -63.625% |
| 2026-09-02 | 8.6000 | 8.6000 | 8.5000 | 8.5800 | -5.714% | 3 | 2,793 | -66.084% |
| 2026-08-28 | 8.8500 | 9.1500 | 8.7500 | 9.1000 | -5.208% | 1,874 | 1,301 | -68.022% |
| 2026-08-27 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -13.669% | 10 | 1,301 | -69.688% |
| 2026-08-21 | 11.4500 | 11.4500 | 11.1200 | 11.1200 | -9.740% | 15 | 1,305 | -73.831% |
| 2026-08-19 | 12.3000 | 12.3500 | 12.3000 | 12.3200 | -1.597% | 4 | 1,305 | -76.380% |
| 2026-08-18 | 12.3500 | 12.5200 | 12.3500 | 12.5200 | +9.825% | 66 | 1,327 | -76.757% |
| 2026-08-17 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -13.897% | 1 | 1,326 | -74.474% |
| 2026-08-13 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -6.761% | 8 | 1,334 | -78.021% |
| 2026-08-10 | 14.5000 | 14.5000 | 14.2000 | 14.2000 | -9.381% | 2 | 1,334 | -79.507% |
| 2026-08-07 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | -7.824% | 2 | 1,334 | -81.429% |
| 2026-08-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -6.336% | 1 | 1,333 | -82.882% |
| 2026-07-30 | 18.3000 | 18.3000 | 18.1500 | 18.1500 | -21.087% | 2 | 1,334 | -83.967% |
| 2026-07-28 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +21.053% | 1 | 1,333 | -87.348% |
| 2026-07-23 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +1.877% | 1 | 1,334 | -84.684% |
| 2026-07-14 | 19.1500 | 19.1500 | 18.5000 | 18.6500 | -6.983% | 14 | 1,344 | -84.397% |
| 2026-07-13 | 19.9000 | 20.0500 | 19.8000 | 20.0500 | -8.154% | 44 | 1,363 | -85.486% |
| 2026-07-07 | 21.6500 | 21.8800 | 21.6500 | 21.8300 | +15.625% | 6 | 1,362 | -86.670% |
| 2026-07-06 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -9.492% | 1 | 1,361 | -84.587% |
| 2026-07-02 | 18.6000 | 20.8600 | 18.6000 | 20.8600 | +13.062% | 7 | 1,358 | -86.050% |
| 2026-06-30 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -5.093% | 1 | 1,359 | -84.228% |
| 2026-06-29 | 20.5100 | 20.6600 | 19.4400 | 19.4400 | -5.585% | 18 | 1,350 | -85.031% |
| 2026-06-26 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | -0.723% | 1 | 1,350 | -85.867% |
| 2026-06-25 | 20.7400 | 20.8000 | 20.7400 | 20.7400 | -0.766% | 15 | 1,342 | -85.969% |
| 2026-06-24 | 20.7100 | 21.0000 | 20.6100 | 20.9000 | -0.143% | 16 | 1,348 | -86.077% |
| 2026-06-23 | 21.6200 | 21.6200 | 20.7500 | 20.9300 | +3.768% | 9 | 1,349 | -86.097% |
| 2026-06-22 | 19.9500 | 20.1700 | 19.9500 | 20.1700 | -1.658% | 2 | 1,349 | -85.573% |
| 2026-06-18 | 20.4800 | 20.5400 | 19.9800 | 20.5100 | -3.346% | 14 | 1,352 | -85.812% |
| 2026-06-17 | 20.8800 | 21.8000 | 20.8800 | 21.2200 | -0.469% | 25 | 1,352 | -86.287% |
| 2026-06-16 | 20.6100 | 21.3200 | 20.5800 | 21.3200 | -1.524% | 4 | 1,352 | -86.351% |
| 2026-06-12 | 21.5300 | 21.9300 | 21.5300 | 21.6500 | -5.829% | 78 | 1,317 | -86.559% |
| 2026-06-11 | 24.2200 | 24.4100 | 22.9900 | 22.9900 | -6.240% | 9 | 1,317 | -87.342% |
| 2026-06-10 | 24.1000 | 25.9400 | 23.6600 | 24.5200 | +1.658% | 20 | 1,327 | -88.132% |
| 2026-06-09 | 22.9400 | 25.6000 | 21.8100 | 24.1200 | +5.328% | 34 | 1,315 | -87.935% |
| 2026-06-08 | 23.3900 | 23.6700 | 22.4300 | 22.9000 | -0.694% | 105 | 1,384 | -87.293% |
| 2026-06-05 | 21.4800 | 23.4800 | 21.4500 | 23.0600 | +11.293% | 118 | 1,299 | -87.381% |
| 2026-06-04 | 21.4600 | 21.4600 | 20.7200 | 20.7200 | +3.342% | 21 | 1,294 | -85.956% |
| 2026-06-03 | 19.8200 | 20.2300 | 19.4000 | 20.0500 | +0.150% | 32 | 1,289 | -85.486% |
| 2026-06-02 | 20.9500 | 20.9500 | 20.0200 | 20.0200 | -4.667% | 7 | 1,289 | -85.465% |
| 2026-06-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +0.768% | 51 | 1,287 | -86.143% |
| 2026-05-28 | 20.8500 | 20.9000 | 20.6900 | 20.8400 | -3.295% | 21 | 1,287 | -86.036% |
| 2026-05-27 | 21.2400 | 21.7300 | 21.0000 | 21.5500 | +0.046% | 29 | 1,285 | -86.497% |
| 2026-05-26 | 21.1000 | 21.7300 | 21.0700 | 21.5400 | -2.490% | 52 | 1,271 | -86.490% |
| 2026-05-22 | 21.5200 | 22.0900 | 20.7100 | 22.0900 | -3.998% | 56 | 1,255 | -86.827% |
| 2026-05-21 | 22.9300 | 23.0100 | 22.9300 | 23.0100 | -5.503% | 15 | 1,262 | -87.353% |
| 2026-05-18 | 23.8800 | 24.3500 | 23.8800 | 24.3500 | +8.900% | 3 | 1,262 | -88.049% |
| 2026-05-14 | 22.3900 | 22.3900 | 22.3600 | 22.3600 | +1.176% | 4 | 1,266 | -86.986% |
| 2026-05-13 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -3.070% | 2 | 1,268 | -86.833% |
| 2026-05-12 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +7.801% | 1 | 1,269 | -87.237% |
| 2026-05-11 | 20.9500 | 21.1500 | 20.9500 | 21.1500 | -9.149% | 6 | 1,269 | -86.241% |
| 2026-05-07 | 23.2800 | 23.2800 | 23.2800 | 23.2800 | +4.395% | 5 | 1,271 | -87.500% |
| 2026-05-06 | 22.1300 | 22.8800 | 22.1300 | 22.3000 | -17.254% | 28 | 1,269 | -86.951% |
| 2026-05-05 | 27.4500 | 27.7500 | 26.5500 | 26.9500 | -3.716% | 369 | 1,397 | -89.202% |
| 2026-05-01 | 27.8800 | 27.9900 | 27.8500 | 27.9900 | -6.855% | 9 | 1,394 | -89.603% |
| 2026-04-29 | 30.6500 | 30.7000 | 30.0500 | 30.0500 | -5.205% | 267 | 1,394 | -90.316% |
| 2026-04-28 | 31.4200 | 31.7000 | 31.4200 | 31.7000 | +5.702% | 110 | 1,592 | -90.820% |
| 2026-04-27 | 29.9900 | 29.9900 | 29.9900 | 29.9900 | +2.007% | 2 | 1,654 | -90.297% |
| 2026-04-24 | 30.2900 | 30.5400 | 29.4000 | 29.4000 | -15.152% | 77 | 1,656 | -90.102% |
| 2026-04-23 | 34.2000 | 34.6500 | 34.2000 | 34.6500 | -8.406% | 2 | 1,644 | -91.602% |
| 2026-04-21 | 37.5000 | 38.0100 | 37.3500 | 37.8300 | -0.053% | 140 | 1,644 | -92.308% |
| 2026-04-20 | 37.8500 | 37.8500 | 37.8500 | 37.8500 | +1.203% | 2 | 1,664 | -92.312% |
| 2026-04-17 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -0.611% | 10 | 1,663 | -92.219% |
| 2026-04-16 | 37.6800 | 37.6800 | 37.6300 | 37.6300 | -7.656% | 100 | 1,653 | -92.267% |
| 2026-04-15 | 40.9000 | 41.1500 | 40.7500 | 40.7500 | -2.465% | 29 | 1,653 | -92.859% |
| 2026-04-14 | 42.1500 | 42.1500 | 41.7800 | 41.7800 | -5.110% | 15 | 1,653 | -93.035% |
| 2026-04-10 | 44.0300 | 44.0300 | 44.0300 | 44.0300 | -7.694% | 5 | 1,662 | -93.391% |
| 2026-04-08 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | -7.018% | 5 | 1,663 | -93.899% |
| 2026-04-07 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | +4.438% | 1 | 1,663 | -94.327% |
| 2026-04-06 | 50.0500 | 50.0500 | 49.1200 | 49.1200 | -11.734% | 29 | 1,663 | -94.076% |
| 2026-04-02 | 55.6500 | 55.6500 | 55.6500 | 55.6500 | +5.059% | 10 | 1,652 | -94.771% |
| 2026-04-01 | 53.3000 | 53.3000 | 52.9700 | 52.9700 | -8.515% | 4 | 1,652 | -94.506% |
| 2026-03-31 | 58.0300 | 58.0300 | 57.9000 | 57.9000 | -1.026% | 4 | 1,648 | -94.974% |
| 2026-03-27 | 58.5500 | 58.5500 | 58.5000 | 58.5000 | +3.138% | 2 | 1,646 | -95.026% |
| 2026-03-26 | 56.7200 | 56.7200 | 56.7200 | 56.7200 | +9.710% | 18 | 1,645 | -94.870% |
| 2026-03-25 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | -9.059% | 1 | 1,627 | -94.371% |
| 2026-03-19 | 56.8500 | 56.8500 | 56.8500 | 56.8500 | +0.709% | 1 | 1,627 | -94.881% |
| 2026-03-18 | 56.4500 | 56.4500 | 56.4500 | 56.4500 | -6.260% | 134 | 1,627 | -94.845% |
| 2026-03-12 | 59.7300 | 60.2200 | 59.7300 | 60.2200 | +4.712% | 2 | 1,583 | -95.168% |
| 2026-03-11 | 57.1500 | 57.5100 | 56.9200 | 57.5100 | +0.753% | 42 | 1,582 | -94.940% |
| 2026-03-10 | 57.4000 | 57.4000 | 56.8500 | 57.0800 | -0.989% | 124 | 1,561 | -94.902% |
| 2026-03-04 | 57.5500 | 57.6500 | 57.5500 | 57.6500 | -5.939% | 231 | 1,499 | -94.952% |
| 2026-03-03 | 62.8900 | 62.8900 | 61.2900 | 61.2900 | +1.306% | 869 | 1,511 | -95.252% |
| 2026-02-27 | 59.6100 | 60.5000 | 59.6100 | 60.5000 | +2.769% | 4 | 1,811 | -95.190% |
| 2026-02-26 | 58.8700 | 58.8700 | 58.8700 | 58.8700 | +6.456% | 1 | 1,810 | -95.057% |
| 2026-02-25 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | -9.567% | 1 | 1,808 | -94.738% |
| 2026-02-23 | 61.1500 | 61.1500 | 61.1500 | 61.1500 | +5.159% | 1 | 1,808 | -95.241% |
| 2026-02-17 | 58.1400 | 58.1500 | 58.1400 | 58.1500 | +0.867% | 12 | 1,808 | -94.996% |
| 2026-02-13 | 57.6500 | 57.6500 | 57.6500 | 57.6500 | +6.562% | 7 | 1,796 | -94.952% |
| 2026-02-09 | 55.0800 | 55.0800 | 54.1000 | 54.1000 | -4.552% | 24 | 1,796 | -94.621% |
| 2026-02-06 | 57.5100 | 57.5100 | 56.6800 | 56.6800 | -9.384% | 11 | 1,790 | -94.866% |
| 2026-02-05 | 59.4500 | 62.5500 | 59.4500 | 62.5500 | +6.923% | 6 | 1,790 | -95.348% |
| 2026-02-04 | 55.7700 | 58.6100 | 55.4800 | 58.5000 | +29.139% | 23 | 1,789 | -95.026% |
| 2026-02-02 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | +2.027% | 1 | 1,788 | -93.576% |
| 2026-01-29 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -0.671% | 23 | 1,788 | -93.446% |
| 2026-01-28 | 44.4500 | 44.7000 | 44.4000 | 44.7000 | -1.041% | 4 | 1,787 | -93.490% |
| 2026-01-27 | 44.4500 | 45.1700 | 44.4500 | 45.1700 | +1.506% | 1,571 | 1,787 | -93.558% |
| 2026-01-26 | 44.3000 | 44.5000 | 44.3000 | 44.5000 | +2.962% | 3 | 696 | -93.461% |
| 2026-01-23 | 42.5000 | 43.7100 | 42.3200 | 43.2200 | -1.211% | 20 | 693 | -93.267% |
| 2026-01-22 | 43.7400 | 43.7500 | 43.7400 | 43.7500 | -4.162% | 13 | 700 | -93.349% |
| 2026-01-21 | 44.1900 | 45.6500 | 44.1900 | 45.6500 | -2.102% | 6 | 691 | -93.625% |
| 2026-01-20 | 47.6000 | 47.6000 | 46.6300 | 46.6300 | -1.666% | 5 | 691 | -93.759% |
| 2026-01-16 | 47.4200 | 47.4200 | 47.4200 | 47.4200 | +2.198% | 2 | 691 | -93.863% |
| 2026-01-15 | 46.7000 | 46.7000 | 45.7500 | 46.4000 | -6.073% | 9 | 691 | -93.728% |
| 2026-01-14 | 50.0000 | 50.0000 | 49.4000 | 49.4000 | -0.403% | 7 | 692 | -94.109% |
| 2026-01-13 | 49.7000 | 49.7000 | 49.1500 | 49.6000 | -5.703% | 7 | 688 | -94.133% |
| 2026-01-12 | 52.2500 | 52.6000 | 52.2500 | 52.6000 | -2.502% | 4 | 688 | -94.468% |
| 2026-01-06 | 52.5800 | 53.9500 | 52.5800 | 53.9500 | +5.495% | 9 | 688 | -94.606% |
| 2026-01-02 | 49.4100 | 51.1400 | 49.4100 | 51.1400 | -2.311% | 8 | 691 | -94.310% |
| 2025-12-30 | 52.5000 | 52.5000 | 52.3500 | 52.3500 | +0.480% | 3 | 691 | -94.441% |
| 2025-12-29 | 53.3400 | 53.3400 | 52.1000 | 52.1000 | +0.774% | 3 | 692 | -94.415% |
| 2025-12-24 | 52.1200 | 52.1200 | 51.7000 | 51.7000 | -0.481% | 6 | 690 | -94.371% |
| 2025-12-22 | 52.3000 | 52.3000 | 51.9500 | 51.9500 | -9.746% | 3 | 690 | -94.398% |
| 2025-12-17 | 54.4900 | 57.5600 | 54.4900 | 57.5600 | +5.673% | 2 | 690 | -94.944% |
| 2025-12-16 | 55.5900 | 55.8900 | 54.4700 | 54.4700 | -2.767% | 3 | 689 | -94.658% |
| 2025-12-15 | 54.3100 | 56.0200 | 54.3100 | 56.0200 | +6.705% | 4 | 689 | -94.805% |
| 2025-12-05 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -3.581% | 1 | 692 | -94.457% |
| 2025-12-03 | 54.3600 | 54.4500 | 54.3600 | 54.4500 | +0.369% | 2 | 691 | -94.656% |
| 2025-11-28 | 54.2500 | 54.2500 | 54.2500 | 54.2500 | -3.744% | 3 | 691 | -94.636% |
| 2025-11-26 | 57.0200 | 57.0200 | 56.3600 | 56.3600 | -3.228% | 5 | 688 | -94.837% |
| 2025-11-25 | 62.7500 | 62.7500 | 58.2400 | 58.2400 | +2.807% | 9 | 688 | -95.003% |
| 2025-11-24 | 58.3200 | 58.3200 | 56.6500 | 56.6500 | -4.870% | 15 | 692 | -94.863% |
| 2025-11-20 | 59.0800 | 59.5500 | 58.4000 | 59.5500 | +6.874% | 24 | 694 | -95.113% |
| 2025-11-19 | 52.1500 | 55.7200 | 52.1500 | 55.7200 | +6.235% | 21 | 690 | -94.777% |
| 2025-11-18 | 54.9000 | 54.9000 | 51.7500 | 52.4500 | +6.282% | 179 | 834 | -94.452% |
| 2025-11-17 | 49.2000 | 49.8000 | 48.9500 | 49.3500 | +0.714% | 65 | 550 | -94.103% |
| 2025-11-14 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -0.407% | 1 | 545 | -94.061% |
| 2025-11-13 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | +7.659% | 1 | 546 | -94.085% |
| 2025-11-12 | 45.7700 | 45.7700 | 45.7000 | 45.7000 | -5.285% | 32 | 545 | -93.632% |
| 2025-11-11 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | -6.311% | 9 | 575 | -93.969% |
| 2025-11-07 | 53.3500 | 53.3500 | 51.5000 | 51.5000 | +0.980% | 8 | 575 | -94.350% |
| 2025-11-06 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +10.918% | 1 | 577 | -94.294% |
| 2025-11-03 | 46.2900 | 46.2900 | 45.9800 | 45.9800 | +1.658% | 21 | 558 | -93.671% |
| 2025-10-31 | 45.2300 | 45.2300 | 45.2300 | 45.2300 | +1.526% | 1 | 558 | -93.566% |
| 2025-10-30 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | +1.712% | 4 | 559 | -93.468% |
| 2025-10-29 | 43.9700 | 44.6700 | 43.8000 | 43.8000 | -1.904% | 17 | 559 | -93.356% |
| 2025-10-28 | 44.0900 | 44.6500 | 44.0500 | 44.6500 | -2.298% | 64 | 549 | -93.483% |
| 2025-10-27 | 44.1500 | 45.7000 | 44.1500 | 45.7000 | +0.219% | 5 | 485 | -93.632% |
| 2025-10-24 | 44.2500 | 45.6000 | 44.2500 | 45.6000 | -4.403% | 36 | 485 | -93.618% |
| 2025-10-23 | 48.5900 | 48.5900 | 47.7000 | 47.7000 | -4.370% | 16 | 486 | -93.899% |
| 2025-10-22 | 49.4400 | 49.8800 | 49.4400 | 49.8800 | +7.154% | 9 | 492 | -94.166% |
| 2025-10-20 | 46.6200 | 46.6200 | 46.5500 | 46.5500 | -7.012% | 16 | 487 | -93.749% |
| 2025-10-17 | 50.4500 | 50.4500 | 49.5800 | 50.0600 | +2.330% | 15 | 475 | -94.187% |
| 2025-10-16 | 49.3200 | 49.3300 | 48.9200 | 48.9200 | -0.204% | 35 | 479 | -94.052% |
| 2025-10-15 | 47.6900 | 49.0200 | 47.6900 | 49.0200 | -4.108% | 7 | 488 | -94.064% |
| 2025-10-14 | 51.2900 | 51.2900 | 50.4600 | 51.1200 | +1.489% | 55 | 485 | -94.308% |
| 2025-10-13 | 50.9000 | 50.9000 | 50.3700 | 50.3700 | -3.079% | 2 | 440 | -94.223% |
| 2025-10-10 | 47.9000 | 51.9800 | 47.9000 | 51.9700 | +9.227% | 218 | 442 | -94.401% |
| 2025-10-09 | 46.6300 | 47.5800 | 46.6300 | 47.5800 | +0.912% | 8 | 256 | -93.884% |
| 2025-10-08 | 48.6400 | 49.0400 | 46.4000 | 47.1500 | -5.794% | 18 | 255 | -93.828% |
| 2025-10-07 | 48.2600 | 50.8200 | 48.2600 | 50.0500 | -5.298% | 219 | 255 | -94.186% |
| 2025-10-06 | 46.3500 | 52.8500 | 45.7500 | 52.8500 | -22.199% | 18 | 67 | -94.494% |
| 2025-09-16 | 67.9300 | 67.9300 | 67.9300 | 67.9300 | +0.340% | 2 | 54 | -95.716% |
| 2025-09-15 | 68.6300 | 68.6300 | 67.7000 | 67.7000 | +0.894% | 5 | 56 | -95.702% |
| 2025-09-10 | 66.6000 | 67.1000 | 66.6000 | 67.1000 | -8.107% | 20 | 54 | -95.663% |
| 2025-09-08 | 73.0100 | 73.0200 | 73.0100 | 73.0200 | +26.991% | 3 | 34 | -96.015% |
| 2025-08-13 | 58.0000 | 58.0000 | 57.1100 | 57.5000 | -4.055% | 55 | 34 | -94.939% |
| 2025-08-11 | 59.9300 | 59.9300 | 59.9300 | 59.9300 | -1.883% | 2 | 5 | -95.144% |
| 2025-08-05 | 61.4000 | 61.4000 | 61.0800 | 61.0800 | -0.359% | 11 | 3 | -95.236% |
| 2025-07-28 | 61.3200 | 61.3200 | 61.1600 | 61.3000 | -7.750% | 14 | 14 | -95.253% |
| 2025-07-24 | 66.4500 | 66.4500 | 66.4500 | 66.4500 | 0.000% | 3 | 3 | -95.621% |