AMD271217P00220000
AMD Dec 17 2027 220.00 Put
optionOPRA
EODOct 22, 2026
6.87USD+19.478%(+1.12)10Vol3,826OI
AMD271217P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +19.478% | 10 | 3,826 | 0.000% |
| 2026-10-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.862% | 1 | 3,827 | +19.478% |
| 2026-10-19 | 5.7300 | 5.8000 | 5.7300 | 5.8000 | -7.937% | 3 | 3,828 | +18.448% |
| 2026-10-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +23.529% | 1 | 3,829 | +9.048% |
| 2026-10-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +29.114% | 2 | 3,829 | +34.706% |
| 2026-10-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 5 | 3,834 | +73.924% |
| 2026-10-08 | 3.6500 | 4.0000 | 3.6500 | 4.0000 | -17.695% | 15 | 3,834 | +71.750% |
| 2026-09-25 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +8.000% | 1 | 3,835 | +41.358% |
| 2026-09-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -25.000% | 5 | 3,840 | +52.667% |
| 2026-09-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 1 | 3,841 | +14.500% |
| 2026-09-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.647% | 1 | 3,842 | -1.857% |
| 2026-09-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +13.333% | 1 | 3,841 | -19.176% |
| 2026-09-11 | 7.8700 | 7.8700 | 7.5000 | 7.5000 | -5.897% | 2 | 3,841 | -8.400% |
| 2026-09-10 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +0.886% | 1 | 3,840 | -13.802% |
| 2026-09-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -11.036% | 2 | 3,842 | -13.038% |
| 2026-09-04 | 8.6000 | 8.8800 | 8.6000 | 8.8800 | -5.532% | 2 | 3,840 | -22.635% |
| 2026-09-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.000% | 10 | 3,835 | -26.915% |
| 2026-09-02 | 10.0500 | 10.1400 | 10.0000 | 10.0000 | -7.834% | 49 | 3,834 | -31.300% |
| 2026-08-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -2.076% | 1,500 | 2,463 | -36.682% |
| 2026-08-26 | 11.0700 | 11.1400 | 11.0700 | 11.0800 | -1.860% | 5 | 2,464 | -37.996% |
| 2026-08-25 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -9.680% | 1 | 2,463 | -39.150% |
| 2026-08-24 | 12.8400 | 12.8400 | 12.5000 | 12.5000 | -1.264% | 1,502 | 961 | -45.040% |
| 2026-08-21 | 13.3100 | 13.3100 | 12.6600 | 12.6600 | -5.522% | 57 | 958 | -45.735% |
| 2026-08-19 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -12.987% | 1 | 957 | -48.731% |
| 2026-08-11 | 16.5000 | 16.5000 | 15.4000 | 15.4000 | -7.229% | 4 | 958 | -55.390% |
| 2026-08-10 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -10.753% | 1 | 957 | -58.614% |
| 2026-08-05 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -11.429% | 1 | 956 | -63.065% |
| 2026-08-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.528% | 1 | 955 | -67.286% |
| 2026-07-30 | 19.9500 | 19.9500 | 19.9000 | 19.9000 | -19.106% | 20 | 935 | -65.477% |
| 2026-07-28 | 25.3500 | 25.3500 | 24.6000 | 24.6000 | +9.333% | 3 | 934 | -72.073% |
| 2026-07-27 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +6.635% | 1 | 934 | -69.467% |
| 2026-07-21 | 21.1500 | 21.1500 | 21.1000 | 21.1000 | -10.895% | 2 | 934 | -67.441% |
| 2026-07-17 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | -2.551% | 1 | 934 | -70.988% |
| 2026-07-08 | 24.0700 | 24.3000 | 24.0700 | 24.3000 | +2.359% | 2 | 934 | -71.728% |
| 2026-07-07 | 23.6200 | 23.7400 | 23.6200 | 23.7400 | +18.700% | 10 | 934 | -71.061% |
| 2026-06-30 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -13.867% | 5 | 929 | -65.650% |
| 2026-06-29 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | +4.595% | 18 | 947 | -70.413% |
| 2026-06-15 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -14.517% | 2 | 949 | -69.054% |
| 2026-06-09 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | +5.355% | 1 | 948 | -73.546% |
| 2026-06-05 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +7.407% | 6 | 948 | -72.130% |
| 2026-06-04 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -1.078% | 1 | 948 | -70.065% |
| 2026-06-02 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -3.934% | 1 | 947 | -70.388% |
| 2026-05-27 | 24.3500 | 24.3500 | 23.8700 | 24.1500 | 0.000% | 8 | 949 | -71.553% |
| 2026-05-26 | 24.0500 | 24.1500 | 23.7500 | 24.1500 | +1.046% | 103 | 1,049 | -71.553% |
| 2026-05-22 | 23.3200 | 23.9000 | 23.3200 | 23.9000 | -5.906% | 3 | 1,049 | -71.255% |
| 2026-05-21 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -7.636% | 1 | 1,048 | -72.953% |
| 2026-05-18 | 26.6400 | 27.6000 | 26.6400 | 27.5000 | +5.769% | 31 | 1,032 | -75.018% |
| 2026-05-15 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +1.325% | 1 | 1,032 | -73.577% |
| 2026-05-12 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | +7.095% | 5 | 1,034 | -73.227% |
| 2026-05-11 | 23.9100 | 23.9600 | 23.9100 | 23.9600 | +4.858% | 2 | 1,032 | -71.327% |
| 2026-05-08 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -13.447% | 2 | 1,030 | -69.934% |
| 2026-05-07 | 25.2000 | 26.4000 | 25.2000 | 26.4000 | +3.937% | 230 | 1,073 | -73.977% |
| 2026-05-06 | 25.1200 | 25.9500 | 24.4600 | 25.4000 | -17.210% | 50 | 1,099 | -72.953% |
| 2026-05-05 | 31.5000 | 31.6000 | 29.9500 | 30.6800 | -5.716% | 528 | 1,211 | -77.608% |
| 2026-05-04 | 31.5500 | 32.8500 | 31.5500 | 32.5400 | +5.821% | 26 | 1,220 | -78.888% |
| 2026-05-01 | 31.7700 | 31.7700 | 30.7500 | 30.7500 | -6.535% | 8 | 1,219 | -77.659% |
| 2026-04-30 | 33.4500 | 33.4500 | 32.8900 | 32.9000 | -0.303% | 106 | 1,276 | -79.119% |
| 2026-04-29 | 34.0000 | 34.4000 | 33.0000 | 33.0000 | -4.209% | 3 | 1,276 | -79.182% |
| 2026-04-28 | 35.5900 | 35.8000 | 34.4500 | 34.4500 | +4.648% | 180 | 1,277 | -80.058% |
| 2026-04-24 | 34.0000 | 34.0000 | 32.9200 | 32.9200 | -14.159% | 70 | 1,099 | -79.131% |
| 2026-04-23 | 39.0000 | 39.0000 | 38.0000 | 38.3500 | -2.764% | 8 | 1,096 | -82.086% |
| 2026-04-22 | 40.9500 | 40.9500 | 39.4400 | 39.4400 | -5.759% | 22 | 1,091 | -82.581% |
| 2026-04-21 | 41.5900 | 42.7000 | 41.5900 | 41.8500 | -2.105% | 4 | 1,081 | -83.584% |
| 2026-04-20 | 41.5000 | 42.8500 | 41.5000 | 42.7500 | +1.786% | 3 | 1,081 | -83.930% |
| 2026-04-17 | 41.4500 | 42.0000 | 41.1700 | 42.0000 | +0.071% | 28 | 1,081 | -83.643% |
| 2026-04-16 | 44.1000 | 44.1000 | 41.9700 | 41.9700 | -7.758% | 8 | 1,080 | -83.631% |
| 2026-04-15 | 46.0500 | 46.0500 | 45.5000 | 45.5000 | -2.361% | 5 | 1,088 | -84.901% |
| 2026-04-14 | 48.1900 | 48.1900 | 46.6000 | 46.6000 | -4.547% | 5 | 1,089 | -85.258% |
| 2026-04-13 | 48.7900 | 48.8200 | 48.7900 | 48.8200 | -0.873% | 2 | 1,090 | -85.928% |
| 2026-04-10 | 48.4500 | 49.2500 | 48.4500 | 49.2500 | -4.462% | 5 | 1,091 | -86.051% |
| 2026-04-09 | 52.2700 | 52.2700 | 51.3900 | 51.5500 | -3.428% | 6 | 1,091 | -86.673% |
| 2026-04-08 | 53.6600 | 53.6600 | 53.2900 | 53.3800 | -6.021% | 3 | 1,090 | -87.130% |
| 2026-04-07 | 57.6500 | 57.6500 | 56.8000 | 56.8000 | +1.792% | 2 | 1,090 | -87.905% |
| 2026-04-06 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | -4.940% | 1 | 1,091 | -87.688% |
| 2026-04-01 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | -5.778% | 1 | 1,090 | -88.296% |
| 2026-03-31 | 62.3000 | 62.3000 | 62.3000 | 62.3000 | -5.233% | 6 | 1,089 | -88.973% |
| 2026-03-30 | 65.7400 | 65.7400 | 65.7400 | 65.7400 | +6.084% | 1 | 1,089 | -89.550% |
| 2026-03-26 | 61.9700 | 61.9700 | 61.9700 | 61.9700 | +9.973% | 1 | 1,088 | -88.914% |
| 2026-03-25 | 56.4800 | 56.7500 | 56.3500 | 56.3500 | -9.434% | 153 | 1,089 | -87.808% |
| 2026-03-24 | 62.1700 | 62.4700 | 61.9500 | 62.2200 | -0.528% | 4 | 1,087 | -88.959% |
| 2026-03-18 | 62.5500 | 62.5500 | 62.5500 | 62.5500 | -3.233% | 20 | 1,087 | -89.017% |
| 2026-03-16 | 64.6400 | 64.6400 | 64.6400 | 64.6400 | +2.685% | 1 | 1,067 | -89.372% |
| 2026-03-10 | 63.6800 | 63.6800 | 62.9500 | 62.9500 | -7.806% | 93 | 1,068 | -89.087% |
| 2026-03-03 | 68.2700 | 68.4000 | 68.2400 | 68.2800 | +5.014% | 224 | 1,026 | -89.938% |
| 2026-02-26 | 65.0200 | 65.0200 | 65.0200 | 65.0200 | +5.724% | 1 | 1,060 | -89.434% |
| 2026-02-25 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | -8.754% | 1 | 1,060 | -88.829% |
| 2026-02-17 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | +11.276% | 1 | 1,060 | -89.807% |
| 2026-02-09 | 60.5500 | 60.5700 | 60.5500 | 60.5700 | -3.320% | 2 | 1,059 | -88.658% |
| 2026-02-06 | 62.8200 | 62.8200 | 62.6500 | 62.6500 | -9.005% | 101 | 1,058 | -89.034% |
| 2026-02-05 | 68.8500 | 68.8500 | 68.8500 | 68.8500 | +5.582% | 2 | 1,158 | -90.022% |
| 2026-02-04 | 42.6700 | 65.2100 | 42.6700 | 65.2100 | +22.414% | 15 | 1,158 | -89.465% |
| 2026-02-03 | 51.3500 | 53.2700 | 51.3500 | 53.2700 | -1.022% | 3 | 1,161 | -87.103% |
| 2026-01-30 | 53.8200 | 53.8200 | 53.8200 | 53.8200 | +7.211% | 4 | 1,163 | -87.235% |
| 2026-01-28 | 49.4500 | 50.2000 | 49.4500 | 50.2000 | -0.436% | 3 | 1,163 | -86.315% |
| 2026-01-27 | 49.7500 | 50.4500 | 49.7500 | 50.4200 | +1.838% | 779 | 1,163 | -86.374% |
| 2026-01-26 | 49.5100 | 49.5100 | 49.5100 | 49.5100 | +2.399% | 1 | 629 | -86.124% |
| 2026-01-23 | 47.4500 | 48.3800 | 47.4500 | 48.3500 | -2.006% | 18 | 628 | -85.791% |
| 2026-01-21 | 49.3400 | 49.3400 | 49.3400 | 49.3400 | -8.460% | 4 | 622 | -86.076% |
| 2026-01-20 | 51.8000 | 54.0500 | 51.6500 | 53.9000 | +2.667% | 233 | 626 | -87.254% |
| 2026-01-16 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -3.493% | 3 | 425 | -86.914% |
| 2026-01-15 | 52.2000 | 54.4000 | 51.4700 | 54.4000 | -1.217% | 7 | 425 | -87.371% |
| 2026-01-13 | 55.8000 | 55.8000 | 55.0700 | 55.0700 | -1.502% | 2 | 421 | -87.525% |
| 2026-01-05 | 55.9100 | 55.9100 | 55.9100 | 55.9100 | -3.703% | 1 | 423 | -87.712% |
| 2025-12-30 | 58.0600 | 58.0600 | 58.0600 | 58.0600 | -1.677% | 1 | 423 | -88.167% |
| 2025-12-19 | 59.0000 | 59.1300 | 58.7500 | 59.0500 | -4.015% | 8 | 422 | -88.366% |
| 2025-12-16 | 61.5200 | 61.5200 | 61.5200 | 61.5200 | +4.537% | 3 | 414 | -88.833% |
| 2025-12-12 | 58.8500 | 58.8500 | 58.8500 | 58.8500 | +1.030% | 1 | 417 | -88.326% |
| 2025-12-11 | 59.5000 | 59.5000 | 58.2500 | 58.2500 | +1.552% | 5 | 418 | -88.206% |
| 2025-12-09 | 57.3600 | 57.3600 | 57.3600 | 57.3600 | -4.686% | 2 | 417 | -88.023% |
| 2025-12-03 | 60.1800 | 60.1800 | 60.1800 | 60.1800 | +0.384% | 2 | 417 | -88.584% |
| 2025-12-02 | 59.9500 | 59.9500 | 59.9500 | 59.9500 | +0.689% | 1 | 417 | -88.540% |
| 2025-12-01 | 59.5400 | 59.5400 | 59.5400 | 59.5400 | -1.146% | 5 | 416 | -88.462% |
| 2025-11-28 | 60.0500 | 60.2300 | 60.0500 | 60.2300 | -2.886% | 4 | 416 | -88.594% |
| 2025-11-26 | 63.2500 | 63.2500 | 62.0200 | 62.0200 | -8.119% | 4 | 411 | -88.923% |
| 2025-11-25 | 68.2400 | 68.2400 | 67.5000 | 67.5000 | +8.678% | 2 | 411 | -89.822% |
| 2025-11-24 | 63.3500 | 63.3500 | 62.1100 | 62.1100 | -7.547% | 6 | 411 | -88.939% |
| 2025-11-21 | 68.0500 | 69.2700 | 67.1800 | 67.1800 | +2.331% | 102 | 415 | -89.774% |
| 2025-11-20 | 63.1500 | 66.3000 | 63.1500 | 65.6500 | +7.888% | 40 | 315 | -89.535% |
| 2025-11-19 | 57.1500 | 61.7000 | 57.1500 | 60.8500 | +1.164% | 15 | 292 | -88.710% |
| 2025-11-18 | 59.0600 | 60.1500 | 59.0600 | 60.1500 | +12.325% | 5 | 291 | -88.579% |
| 2025-11-14 | 53.5500 | 53.5500 | 53.5500 | 53.5500 | -1.236% | 2 | 290 | -87.171% |
| 2025-11-13 | 54.2200 | 54.2200 | 54.2200 | 54.2200 | +5.589% | 1 | 292 | -87.329% |
| 2025-11-12 | 50.7000 | 51.5500 | 50.7000 | 51.3500 | -4.995% | 94 | 291 | -86.621% |
| 2025-11-10 | 54.1000 | 54.1000 | 54.0500 | 54.0500 | -6.649% | 5 | 199 | -87.290% |
| 2025-11-07 | 59.3000 | 59.3000 | 57.9000 | 57.9000 | +4.929% | 14 | 199 | -88.135% |
| 2025-11-06 | 56.3000 | 56.3000 | 55.1800 | 55.1800 | +5.912% | 2 | 199 | -87.550% |
| 2025-11-04 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +1.559% | 1 | 198 | -86.814% |
| 2025-11-03 | 51.3500 | 51.7500 | 51.2500 | 51.3000 | -0.485% | 32 | 168 | -86.608% |
| 2025-10-31 | 50.2000 | 51.5500 | 50.2000 | 51.5500 | +4.883% | 4 | 168 | -86.673% |
| 2025-10-30 | 50.0000 | 50.0000 | 49.1500 | 49.1500 | -1.404% | 6 | 166 | -86.022% |
| 2025-10-29 | 48.8000 | 49.8500 | 48.8000 | 49.8500 | +0.727% | 18 | 166 | -86.219% |
| 2025-10-28 | 48.8500 | 49.4900 | 48.8500 | 49.4900 | 0.000% | 4 | 180 | -86.118% |
| 2025-10-27 | 49.4900 | 49.4900 | 49.4900 | 49.4900 | -2.387% | 4 | 178 | -86.118% |
| 2025-10-24 | 49.7000 | 50.7000 | 49.7000 | 50.7000 | -9.091% | 15 | 178 | -86.450% |
| 2025-10-22 | 54.9900 | 55.7700 | 54.9900 | 55.7700 | +8.207% | 8 | 173 | -87.682% |
| 2025-10-20 | 52.2500 | 52.6000 | 51.5400 | 51.5400 | -5.135% | 16 | 169 | -86.671% |
| 2025-10-16 | 54.1700 | 54.3300 | 52.9900 | 54.3300 | -0.348% | 8 | 171 | -87.355% |
| 2025-10-15 | 53.0300 | 54.5200 | 53.0300 | 54.5200 | -0.873% | 2 | 177 | -87.399% |
| 2025-10-14 | 56.6500 | 56.6500 | 55.0000 | 55.0000 | -3.846% | 6 | 176 | -87.509% |
| 2025-10-13 | 55.6000 | 57.2000 | 55.6000 | 57.2000 | -2.721% | 7 | 172 | -87.990% |
| 2025-10-10 | 53.2500 | 58.8000 | 53.2500 | 58.8000 | +11.681% | 110 | 169 | -88.316% |
| 2025-10-09 | 51.5900 | 53.0500 | 51.5900 | 52.6500 | +0.688% | 6 | 69 | -86.952% |
| 2025-10-08 | 52.8800 | 53.2300 | 51.9100 | 52.2900 | -7.533% | 20 | 69 | -86.862% |
| 2025-10-07 | 56.7500 | 56.7500 | 56.5500 | 56.5500 | -3.002% | 7 | 66 | -87.851% |
| 2025-10-06 | 57.0000 | 58.3000 | 56.7000 | 58.3000 | -22.587% | 45 | 68 | -88.216% |
| 2025-09-16 | 75.3100 | 75.3100 | 75.3100 | 75.3100 | +13.095% | 2 | 25 | -90.878% |
| 2025-08-15 | 66.5900 | 66.5900 | 66.5900 | 66.5900 | +4.047% | 1 | 23 | -89.683% |
| 2025-08-13 | 63.7800 | 64.2000 | 63.7800 | 64.0000 | -6.896% | 10 | 22 | -89.266% |
| 2025-08-12 | 68.7400 | 68.7400 | 68.7400 | 68.7400 | +1.103% | 1 | 22 | -90.006% |
| 2025-08-07 | 67.9900 | 67.9900 | 67.9900 | 67.9900 | -7.622% | 8 | 21 | -89.896% |
| 2025-08-06 | 73.6000 | 73.6000 | 73.6000 | 73.6000 | +7.997% | 2 | 13 | -90.666% |
| 2025-08-05 | 68.1500 | 68.1500 | 68.1500 | 68.1500 | -3.552% | 3 | 13 | -89.919% |
| 2025-08-01 | 70.6600 | 70.6600 | 70.6600 | 70.6600 | +6.416% | 7 | 10 | -90.277% |
| 2025-07-30 | 66.4000 | 66.4000 | 66.4000 | 66.4000 | +1.142% | 1 | 10 | -89.654% |
| 2025-07-29 | 65.5000 | 65.6500 | 65.4500 | 65.6500 | -3.527% | 6 | 10 | -89.535% |
| 2025-07-28 | 68.0500 | 68.0500 | 68.0500 | 68.0500 | -7.478% | 2 | 10 | -89.904% |
| 2025-07-24 | 73.5500 | 73.5500 | 73.5500 | 73.5500 | -5.946% | 1 | 8 | -90.659% |
| 2025-07-16 | 78.2000 | 78.2000 | 78.2000 | 78.2000 | +0.256% | 1 | 8 | -91.215% |
| 2025-07-15 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 0.000% | 7 | 7 | -91.192% |