AMD271217P00230000
AMD Dec 17 2027 230.00 Put
optionOPRA
EODOct 20, 2026
6.72USD+21.739%(+1.20)1Vol1,883OI
AMD271217P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +21.739% | 1 | 1,884 | 0.000% |
| 2026-10-14 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +22.667% | 1 | 1,884 | +21.739% |
| 2026-10-08 | 4.2800 | 4.5000 | 4.2000 | 4.5000 | +12.500% | 10 | 1,890 | +49.333% |
| 2026-10-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 1 | 1,891 | +68.000% |
| 2026-10-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.919% | 1 | 1,892 | +49.333% |
| 2026-09-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 1 | 1,892 | +21.081% |
| 2026-09-21 | 5.6700 | 5.6700 | 5.5500 | 5.5500 | -15.909% | 3 | 1,891 | +21.081% |
| 2026-09-18 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -27.632% | 1 | 1,892 | +1.818% |
| 2026-09-14 | 9.2500 | 9.2500 | 9.1200 | 9.1200 | -1.512% | 5 | 1,890 | -26.316% |
| 2026-09-10 | 9.2500 | 9.2600 | 9.2500 | 9.2600 | +2.095% | 2 | 1,892 | -27.430% |
| 2026-09-09 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -14.028% | 1 | 1,892 | -25.910% |
| 2026-09-04 | 10.1800 | 10.5500 | 10.1800 | 10.5500 | -6.389% | 11 | 1,882 | -36.303% |
| 2026-09-03 | 11.9400 | 11.9400 | 11.2700 | 11.2700 | -2.761% | 11 | 1,888 | -40.373% |
| 2026-09-02 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +0.346% | 1 | 1,887 | -42.019% |
| 2026-08-31 | 11.7000 | 11.9000 | 11.5500 | 11.5500 | -4.070% | 3 | 1,889 | -41.818% |
| 2026-08-28 | 12.7100 | 12.8200 | 12.0400 | 12.0400 | -5.047% | 22 | 1,881 | -44.186% |
| 2026-08-27 | 12.8300 | 12.8300 | 12.6800 | 12.6800 | -11.329% | 2 | 1,881 | -47.003% |
| 2026-08-24 | 15.2800 | 15.2800 | 14.3000 | 14.3000 | -2.721% | 2 | 1,880 | -53.007% |
| 2026-08-21 | 14.7500 | 14.7500 | 14.6000 | 14.7000 | -6.070% | 7 | 1,884 | -54.286% |
| 2026-08-20 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -3.988% | 1 | 1,885 | -57.061% |
| 2026-08-12 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -7.386% | 1 | 1,885 | -58.773% |
| 2026-08-11 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -20.362% | 1 | 1,884 | -61.818% |
| 2026-08-06 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +1.469% | 1 | 1,885 | -69.593% |
| 2026-08-05 | 22.0000 | 22.0000 | 21.7800 | 21.7800 | +6.608% | 11 | 1,885 | -69.146% |
| 2026-08-04 | 20.4500 | 20.4500 | 20.1500 | 20.4300 | -5.853% | 5 | 1,887 | -67.107% |
| 2026-07-31 | 20.6000 | 21.7000 | 20.6000 | 21.7000 | -2.472% | 3 | 1,890 | -69.032% |
| 2026-07-30 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -21.461% | 10 | 1,880 | -69.798% |
| 2026-07-28 | 28.6500 | 28.6500 | 27.8400 | 28.3300 | +5.748% | 18 | 1,897 | -76.280% |
| 2026-07-27 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | +6.310% | 2 | 1,897 | -74.916% |
| 2026-07-20 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -4.073% | 2 | 1,899 | -73.333% |
| 2026-07-17 | 27.3800 | 27.3800 | 26.2700 | 26.2700 | +3.425% | 26 | 1,900 | -74.419% |
| 2026-07-15 | 25.7500 | 25.7500 | 25.4000 | 25.4000 | +10.435% | 22 | 1,900 | -73.543% |
| 2026-07-14 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.294% | 1 | 1,900 | -70.783% |
| 2026-07-13 | 23.8500 | 23.8500 | 23.5400 | 23.5400 | -9.981% | 2 | 1,900 | -71.453% |
| 2026-07-07 | 27.0000 | 27.1800 | 26.1500 | 26.1500 | +8.013% | 12 | 1,900 | -74.302% |
| 2026-07-06 | 23.4000 | 24.2100 | 23.4000 | 24.2100 | +3.861% | 4 | 1,901 | -72.243% |
| 2026-07-01 | 23.0000 | 23.3100 | 23.0000 | 23.3100 | +4.295% | 2 | 1,900 | -71.171% |
| 2026-06-30 | 22.3500 | 22.3500 | 22.3000 | 22.3500 | -13.873% | 14 | 1,907 | -69.933% |
| 2026-06-25 | 23.9000 | 25.9500 | 23.9000 | 25.9500 | +0.973% | 4 | 1,908 | -74.104% |
| 2026-06-24 | 25.6500 | 25.7000 | 25.6500 | 25.7000 | -0.696% | 4 | 1,908 | -73.852% |
| 2026-06-23 | 25.6500 | 25.8800 | 25.6500 | 25.8800 | +6.066% | 2 | 1,907 | -74.034% |
| 2026-06-22 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -3.021% | 2 | 1,908 | -72.459% |
| 2026-06-18 | 25.1600 | 25.1600 | 25.1600 | 25.1600 | -4.298% | 1 | 1,909 | -73.291% |
| 2026-06-16 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | +3.913% | 1 | 1,908 | -74.439% |
| 2026-06-15 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -7.967% | 2 | 1,906 | -73.439% |
| 2026-06-12 | 27.4900 | 27.4900 | 27.4900 | 27.4900 | +3.540% | 1 | 1,905 | -75.555% |
| 2026-06-08 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -3.490% | 81 | 1,902 | -74.689% |
| 2026-06-05 | 27.4800 | 27.6000 | 27.4500 | 27.5100 | +11.152% | 15 | 1,915 | -75.573% |
| 2026-06-03 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -5.462% | 1 | 1,916 | -72.848% |
| 2026-06-01 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | +4.720% | 5 | 1,921 | -74.332% |
| 2026-05-29 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -2.686% | 2 | 1,922 | -73.120% |
| 2026-05-26 | 26.4500 | 27.4700 | 25.6900 | 25.6900 | -6.920% | 7 | 1,922 | -73.842% |
| 2026-05-22 | 26.4500 | 27.6000 | 26.4500 | 27.6000 | +0.327% | 5 | 1,923 | -75.652% |
| 2026-05-14 | 27.5100 | 27.5100 | 27.5100 | 27.5100 | +3.538% | 2 | 1,921 | -75.573% |
| 2026-05-11 | 26.5700 | 26.5700 | 26.5700 | 26.5700 | -0.858% | 2 | 1,921 | -74.708% |
| 2026-05-08 | 27.3500 | 27.3500 | 26.8000 | 26.8000 | -8.439% | 51 | 1,913 | -74.925% |
| 2026-05-07 | 28.6500 | 29.4000 | 28.1000 | 29.2700 | +3.794% | 303 | 2,134 | -77.041% |
| 2026-05-06 | 27.0800 | 28.9000 | 26.7000 | 28.2000 | -16.814% | 531 | 2,555 | -76.170% |
| 2026-05-05 | 34.9000 | 34.9500 | 33.5500 | 33.9000 | -6.354% | 218 | 2,724 | -80.177% |
| 2026-05-04 | 35.5200 | 36.8000 | 35.5100 | 36.2000 | +5.509% | 197 | 2,884 | -81.436% |
| 2026-05-01 | 34.4000 | 34.4000 | 34.1500 | 34.3100 | -3.488% | 6 | 2,879 | -80.414% |
| 2026-04-30 | 36.1500 | 36.1500 | 35.5500 | 35.5500 | -3.397% | 11 | 2,890 | -81.097% |
| 2026-04-29 | 38.2500 | 38.7000 | 36.8000 | 36.8000 | -5.762% | 498 | 2,890 | -81.739% |
| 2026-04-28 | 38.5300 | 39.0500 | 38.5300 | 39.0500 | +3.307% | 3 | 3,306 | -82.791% |
| 2026-04-27 | 37.2600 | 37.8000 | 37.2600 | 37.8000 | +2.439% | 102 | 3,303 | -82.222% |
| 2026-04-24 | 38.3400 | 38.3400 | 35.8000 | 36.9000 | -12.972% | 26 | 3,405 | -81.789% |
| 2026-04-23 | 42.4500 | 42.4500 | 42.4000 | 42.4000 | -3.086% | 2 | 3,421 | -84.151% |
| 2026-04-22 | 43.8800 | 43.8800 | 43.7500 | 43.7500 | -4.476% | 2 | 3,421 | -84.640% |
| 2026-04-21 | 46.1400 | 46.4900 | 45.8000 | 45.8000 | -4.364% | 1,356 | 2,133 | -85.328% |
| 2026-04-20 | 46.7800 | 48.1900 | 46.7800 | 47.8900 | +2.592% | 42 | 2,133 | -85.968% |
| 2026-04-17 | 46.5000 | 46.6800 | 46.5000 | 46.6800 | -1.933% | 5 | 2,133 | -85.604% |
| 2026-04-16 | 48.2000 | 48.2000 | 47.6000 | 47.6000 | -6.022% | 42 | 2,133 | -85.882% |
| 2026-04-15 | 50.6500 | 50.6500 | 50.6500 | 50.6500 | -2.596% | 2 | 2,153 | -86.732% |
| 2026-04-14 | 52.9900 | 52.9900 | 52.0000 | 52.0000 | -3.256% | 45 | 2,153 | -87.077% |
| 2026-04-13 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | -1.049% | 2 | 2,115 | -87.498% |
| 2026-04-10 | 54.3200 | 54.3200 | 54.3200 | 54.3200 | -4.282% | 1 | 2,115 | -87.629% |
| 2026-04-09 | 56.7500 | 56.7500 | 56.7500 | 56.7500 | -1.986% | 1 | 2,116 | -88.159% |
| 2026-04-08 | 59.0500 | 59.0500 | 57.9000 | 57.9000 | -7.182% | 6 | 2,116 | -88.394% |
| 2026-04-06 | 62.3800 | 62.3800 | 62.3800 | 62.3800 | -3.437% | 1 | 2,113 | -89.227% |
| 2026-04-01 | 65.2500 | 65.2500 | 64.6000 | 64.6000 | -5.831% | 3 | 2,114 | -89.598% |
| 2026-03-31 | 68.6000 | 68.6000 | 68.6000 | 68.6000 | -5.183% | 1 | 2,114 | -90.204% |
| 2026-03-30 | 72.3500 | 72.3500 | 72.3500 | 72.3500 | +3.653% | 1 | 2,114 | -90.712% |
| 2026-03-27 | 71.1500 | 71.1500 | 69.8000 | 69.8000 | +12.165% | 20 | 2,114 | -90.372% |
| 2026-03-25 | 62.5800 | 62.5800 | 62.1700 | 62.2300 | -9.153% | 3 | 2,114 | -89.201% |
| 2026-03-24 | 68.5300 | 68.6600 | 68.3500 | 68.5000 | -0.911% | 22 | 2,113 | -90.190% |
| 2026-03-20 | 69.1300 | 69.1300 | 69.1300 | 69.1300 | -0.960% | 25 | 2,113 | -90.279% |
| 2026-03-19 | 69.8000 | 69.8000 | 69.8000 | 69.8000 | -5.317% | 1 | 2,088 | -90.372% |
| 2026-03-13 | 71.5500 | 73.7200 | 71.5200 | 73.7200 | +5.420% | 4 | 2,087 | -90.884% |
| 2026-03-11 | 69.8200 | 69.9300 | 69.8200 | 69.9300 | +0.807% | 2 | 2,086 | -90.390% |
| 2026-03-10 | 69.8200 | 69.8300 | 69.3700 | 69.3700 | -7.135% | 32 | 2,085 | -90.313% |
| 2026-03-06 | 72.0500 | 74.7000 | 72.0500 | 74.7000 | -2.097% | 50 | 2,069 | -91.004% |
| 2026-03-03 | 76.3000 | 76.3000 | 76.3000 | 76.3000 | +3.318% | 2 | 2,069 | -91.193% |
| 2026-02-27 | 72.4500 | 73.8500 | 72.4500 | 73.8500 | +2.999% | 50 | 2,070 | -90.900% |
| 2026-02-26 | 72.0000 | 72.0000 | 71.7000 | 71.7000 | +4.291% | 30 | 2,095 | -90.628% |
| 2026-02-25 | 67.9000 | 68.7500 | 67.7500 | 68.7500 | +1.103% | 61 | 2,131 | -90.225% |
| 2026-02-24 | 67.1500 | 68.0000 | 67.1500 | 68.0000 | -8.046% | 60 | 2,131 | -90.118% |
| 2026-02-23 | 73.9500 | 73.9500 | 73.9500 | 73.9500 | +2.637% | 15 | 2,161 | -90.913% |
| 2026-02-20 | 71.2500 | 72.0500 | 71.2500 | 72.0500 | +1.550% | 30 | 2,161 | -90.673% |
| 2026-02-19 | 71.5500 | 72.0500 | 70.9500 | 70.9500 | -3.272% | 60 | 2,176 | -90.529% |
| 2026-02-18 | 71.2600 | 73.3500 | 71.1500 | 73.3500 | +3.529% | 51 | 2,216 | -90.838% |
| 2026-02-17 | 71.5500 | 71.5500 | 70.8500 | 70.8500 | +0.926% | 30 | 2,265 | -90.515% |
| 2026-02-13 | 69.3500 | 70.2000 | 69.3500 | 70.2000 | +7.917% | 20 | 2,305 | -90.427% |
| 2026-02-11 | 65.0500 | 65.0500 | 65.0500 | 65.0500 | -1.959% | 1 | 2,305 | -89.669% |
| 2026-02-10 | 66.3500 | 66.3500 | 66.3500 | 66.3500 | -9.973% | 1,500 | 2,305 | -89.872% |
| 2026-02-06 | 73.7000 | 73.7000 | 73.7000 | 73.7000 | +23.907% | 1 | 849 | -90.882% |
| 2026-01-30 | 59.4800 | 59.4800 | 59.4800 | 59.4800 | +6.691% | 4 | 850 | -88.702% |
| 2026-01-28 | 55.7500 | 55.7500 | 55.7500 | 55.7500 | +1.419% | 1 | 850 | -87.946% |
| 2026-01-26 | 55.4500 | 55.4500 | 54.8000 | 54.9700 | +1.608% | 24 | 850 | -87.775% |
| 2026-01-23 | 53.6700 | 54.1500 | 53.6500 | 54.1000 | -0.368% | 13 | 851 | -87.579% |
| 2026-01-22 | 55.3000 | 55.3000 | 54.1000 | 54.3000 | -0.749% | 306 | 856 | -87.624% |
| 2026-01-21 | 54.7100 | 54.7100 | 54.7100 | 54.7100 | -8.128% | 4 | 911 | -87.717% |
| 2026-01-20 | 58.9500 | 59.6500 | 58.9500 | 59.5500 | +4.108% | 8 | 911 | -88.715% |
| 2026-01-15 | 57.2000 | 57.2000 | 57.2000 | 57.2000 | -6.383% | 1 | 909 | -88.252% |
| 2026-01-14 | 61.1000 | 61.1000 | 61.1000 | 61.1000 | -5.710% | 1 | 909 | -89.002% |
| 2026-01-12 | 64.8000 | 64.8000 | 64.8000 | 64.8000 | -3.843% | 1 | 909 | -89.630% |
| 2026-01-08 | 67.3900 | 67.3900 | 67.3900 | 67.3900 | +9.098% | 1 | 908 | -90.028% |
| 2026-01-05 | 61.7700 | 61.7700 | 61.7700 | 61.7700 | -3.560% | 1 | 907 | -89.121% |
| 2025-12-29 | 64.0500 | 64.0500 | 64.0500 | 64.0500 | -9.084% | 2 | 907 | -89.508% |
| 2025-12-17 | 70.4500 | 70.4500 | 70.4500 | 70.4500 | +10.597% | 1 | 907 | -90.461% |
| 2025-12-11 | 64.9000 | 64.9000 | 63.7000 | 63.7000 | +0.473% | 2 | 907 | -89.451% |
| 2025-12-05 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | -4.302% | 1 | 907 | -89.401% |
| 2025-12-03 | 66.1700 | 66.2500 | 66.1700 | 66.2500 | +1.238% | 3 | 906 | -89.857% |
| 2025-12-02 | 65.4400 | 65.4400 | 65.4400 | 65.4400 | -13.244% | 1 | 907 | -89.731% |
| 2025-11-25 | 75.4300 | 75.4300 | 75.4300 | 75.4300 | -1.527% | 1 | 906 | -91.091% |
| 2025-11-21 | 76.6000 | 76.6000 | 76.6000 | 76.6000 | +18.594% | 1 | 906 | -91.227% |
| 2025-11-19 | 64.5900 | 64.5900 | 64.5900 | 64.5900 | -0.570% | 1 | 906 | -89.596% |
| 2025-11-18 | 64.9600 | 64.9600 | 64.9600 | 64.9600 | +11.807% | 4 | 906 | -89.655% |
| 2025-11-14 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | -2.745% | 1 | 906 | -88.434% |
| 2025-11-13 | 59.7400 | 59.7400 | 59.7400 | 59.7400 | +5.269% | 1 | 906 | -88.751% |
| 2025-11-12 | 56.7500 | 56.7500 | 56.7500 | 56.7500 | -4.622% | 1 | 906 | -88.159% |
| 2025-11-10 | 59.5200 | 59.5200 | 59.5000 | 59.5000 | -8.320% | 29 | 905 | -88.706% |
| 2025-11-07 | 65.2400 | 65.2400 | 64.9000 | 64.9000 | +3.823% | 5 | 919 | -89.646% |
| 2025-11-06 | 60.6300 | 62.5100 | 60.6300 | 62.5100 | +10.422% | 5 | 918 | -89.250% |
| 2025-11-04 | 57.4500 | 57.4500 | 56.6100 | 56.6100 | -0.035% | 2 | 919 | -88.129% |
| 2025-11-03 | 56.9200 | 57.0600 | 56.6300 | 56.6300 | -0.475% | 8 | 924 | -88.133% |
| 2025-10-31 | 55.4000 | 56.9000 | 55.4000 | 56.9000 | +4.212% | 11 | 924 | -88.190% |
| 2025-10-30 | 54.3000 | 54.6000 | 54.3000 | 54.6000 | +0.092% | 11 | 933 | -87.692% |
| 2025-10-29 | 55.0900 | 55.0900 | 54.5500 | 54.5500 | +0.739% | 5 | 933 | -87.681% |
| 2025-10-28 | 54.9600 | 55.0400 | 54.1500 | 54.1500 | -3.304% | 10 | 930 | -87.590% |
| 2025-10-27 | 54.7500 | 56.0000 | 54.7000 | 56.0000 | -0.107% | 12 | 927 | -88.000% |
| 2025-10-24 | 55.0200 | 56.0600 | 54.9200 | 56.0600 | -4.999% | 22 | 927 | -88.013% |
| 2025-10-23 | 58.7300 | 59.0100 | 58.7300 | 59.0100 | -4.205% | 7 | 929 | -88.612% |
| 2025-10-22 | 61.2900 | 61.6000 | 61.2900 | 61.6000 | +7.561% | 2 | 923 | -89.091% |
| 2025-10-20 | 58.0900 | 58.1100 | 57.2700 | 57.2700 | -6.726% | 3 | 922 | -88.266% |
| 2025-10-17 | 61.5000 | 61.5000 | 61.4000 | 61.4000 | +0.954% | 152 | 922 | -89.055% |
| 2025-10-16 | 58.7000 | 60.8200 | 58.7000 | 60.8200 | +3.806% | 4 | 771 | -88.951% |
| 2025-10-15 | 59.5500 | 60.3500 | 58.5900 | 58.5900 | -7.221% | 8 | 770 | -88.530% |
| 2025-10-13 | 62.0000 | 63.1500 | 62.0000 | 63.1500 | -2.546% | 5 | 766 | -89.359% |
| 2025-10-10 | 59.7100 | 64.8000 | 59.7100 | 64.8000 | +11.149% | 4 | 764 | -89.630% |
| 2025-10-09 | 58.5400 | 58.6000 | 57.8500 | 58.3000 | +0.137% | 587 | 764 | -88.473% |
| 2025-10-08 | 60.9700 | 60.9700 | 58.2200 | 58.2200 | -5.055% | 7 | 236 | -88.458% |
| 2025-10-07 | 61.2200 | 61.3200 | 61.2200 | 61.3200 | -2.667% | 4 | 232 | -89.041% |
| 2025-10-06 | 62.4000 | 63.0500 | 62.0500 | 63.0000 | -24.964% | 209 | 228 | -89.333% |
| 2025-09-25 | 83.9600 | 83.9800 | 83.9600 | 83.9600 | -1.502% | 5 | 69 | -91.996% |
| 2025-09-19 | 85.2400 | 85.2400 | 85.2400 | 85.2400 | -1.434% | 1 | 64 | -92.116% |
| 2025-09-18 | 86.4900 | 86.4900 | 86.4800 | 86.4800 | +2.283% | 3 | 64 | -92.229% |
| 2025-09-17 | 83.6000 | 84.5500 | 83.6000 | 84.5500 | +19.590% | 51 | 61 | -92.052% |
| 2025-08-13 | 70.7000 | 70.7000 | 70.7000 | 70.7000 | -5.796% | 5 | 11 | -90.495% |
| 2025-08-11 | 75.0500 | 75.0500 | 75.0500 | 75.0500 | -0.306% | 5 | 11 | -91.046% |
| 2025-08-05 | 75.2800 | 75.2800 | 75.2800 | 75.2800 | -0.489% | 10 | 11 | -91.073% |
| 2025-07-28 | 75.6500 | 75.6500 | 75.6500 | 75.6500 | -6.628% | 1 | 1 | -91.117% |
| 2025-07-24 | 81.0200 | 81.0200 | 81.0200 | 81.0200 | 0.000% | 1 | 1 | -91.706% |