AMD271217P00240000
AMD Dec 17 2027 240.00 Put
optionOPRA
EODOct 22, 2026
9.30USD+28.276%(+2.05)1Vol1,945OI
AMD271217P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +28.276% | 1 | 1,945 | 0.000% |
| 2026-10-19 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -0.685% | 1 | 1,944 | +28.276% |
| 2026-10-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +52.083% | 1 | 1,943 | +27.397% |
| 2026-10-08 | 4.7900 | 4.8000 | 4.7900 | 4.8000 | +1.053% | 9 | 1,944 | +93.750% |
| 2026-10-07 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -22.764% | 2 | 1,942 | +95.789% |
| 2026-09-29 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.163% | 8 | 1,934 | +51.220% |
| 2026-09-25 | 6.0500 | 6.1400 | 6.0500 | 6.1400 | -3.155% | 10 | 1,939 | +51.466% |
| 2026-09-23 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -1.246% | 1 | 1,940 | +46.688% |
| 2026-09-21 | 6.5200 | 6.5200 | 6.4200 | 6.4200 | -16.623% | 2 | 1,940 | +44.860% |
| 2026-09-18 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | -9.942% | 3 | 1,941 | +20.779% |
| 2026-09-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -6.044% | 1 | 1,940 | +8.772% |
| 2026-09-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -15.033% | 1 | 1,940 | +2.198% |
| 2026-09-10 | 10.7000 | 10.7100 | 10.7000 | 10.7100 | -7.273% | 2 | 1,942 | -13.165% |
| 2026-09-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -5.714% | 1 | 1,943 | -19.481% |
| 2026-09-04 | 11.9000 | 12.2500 | 11.8000 | 12.2500 | -3.239% | 12 | 1,935 | -24.082% |
| 2026-09-03 | 13.8400 | 13.8400 | 12.5300 | 12.6600 | -5.310% | 4 | 1,934 | -26.540% |
| 2026-09-02 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -0.595% | 3 | 1,931 | -30.441% |
| 2026-08-31 | 13.3500 | 13.7000 | 13.3500 | 13.4500 | -5.614% | 87 | 1,972 | -30.855% |
| 2026-08-28 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -4.040% | 3 | 1,973 | -34.737% |
| 2026-08-25 | 15.7700 | 15.7700 | 14.8500 | 14.8500 | -10.811% | 10 | 1,977 | -37.374% |
| 2026-08-24 | 16.4600 | 16.6500 | 16.3000 | 16.6500 | +0.301% | 1,631 | 799 | -44.144% |
| 2026-08-21 | 16.7000 | 16.7000 | 16.5500 | 16.6000 | -8.033% | 18 | 790 | -43.976% |
| 2026-08-19 | 18.2000 | 18.2000 | 18.0000 | 18.0500 | +7.440% | 7 | 787 | -48.476% |
| 2026-08-17 | 16.7000 | 16.8000 | 16.6000 | 16.8000 | -8.197% | 9 | 786 | -44.643% |
| 2026-08-12 | 18.2500 | 18.3000 | 18.2500 | 18.3000 | -16.438% | 2 | 788 | -49.180% |
| 2026-08-07 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -4.158% | 1 | 788 | -57.534% |
| 2026-08-06 | 22.7000 | 22.9400 | 22.6000 | 22.8500 | -8.600% | 169 | 718 | -59.300% |
| 2026-08-05 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +10.619% | 1 | 717 | -62.800% |
| 2026-08-04 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -1.310% | 2 | 716 | -58.850% |
| 2026-07-31 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -7.847% | 1 | 715 | -59.389% |
| 2026-07-30 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -15.763% | 10 | 719 | -62.575% |
| 2026-07-29 | 31.0100 | 31.0100 | 29.5000 | 29.5000 | -1.798% | 6 | 719 | -68.475% |
| 2026-07-28 | 30.0400 | 30.0400 | 30.0400 | 30.0400 | +8.058% | 4 | 715 | -69.041% |
| 2026-07-27 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +8.382% | 1 | 715 | -66.547% |
| 2026-07-22 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -5.699% | 1 | 714 | -63.743% |
| 2026-07-21 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +4.817% | 2 | 714 | -65.809% |
| 2026-07-13 | 26.3000 | 26.3000 | 25.9500 | 25.9500 | -13.471% | 2 | 714 | -64.162% |
| 2026-07-07 | 29.1600 | 30.1200 | 29.1600 | 29.9900 | +8.857% | 8 | 714 | -68.990% |
| 2026-07-06 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | -4.307% | 1 | 713 | -66.243% |
| 2026-07-02 | 26.0600 | 28.9600 | 26.0600 | 28.7900 | +12.549% | 57 | 700 | -67.697% |
| 2026-07-01 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | +5.354% | 1 | 700 | -63.643% |
| 2026-06-30 | 25.2100 | 25.3900 | 24.2800 | 24.2800 | -11.548% | 14 | 700 | -61.697% |
| 2026-06-29 | 27.7800 | 27.8400 | 27.4500 | 27.4500 | -3.684% | 16 | 708 | -66.120% |
| 2026-06-25 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +1.858% | 8 | 701 | -67.368% |
| 2026-06-24 | 28.4700 | 28.4700 | 27.9800 | 27.9800 | -1.548% | 2 | 701 | -66.762% |
| 2026-06-23 | 29.3300 | 29.3300 | 28.2300 | 28.4200 | +8.432% | 7 | 701 | -67.277% |
| 2026-06-22 | 27.0800 | 27.4000 | 26.2100 | 26.2100 | -3.887% | 17 | 701 | -64.517% |
| 2026-06-18 | 27.9100 | 28.0400 | 27.2700 | 27.2700 | -6.642% | 4 | 699 | -65.897% |
| 2026-06-17 | 28.7300 | 29.2100 | 28.1700 | 29.2100 | +1.494% | 25 | 685 | -68.162% |
| 2026-06-16 | 28.1200 | 28.7800 | 28.0500 | 28.7800 | +4.845% | 5 | 683 | -67.686% |
| 2026-06-15 | 27.8800 | 27.8800 | 27.0100 | 27.4500 | -7.295% | 150 | 685 | -66.120% |
| 2026-06-12 | 30.6600 | 30.6600 | 29.4900 | 29.6100 | -6.799% | 55 | 684 | -68.592% |
| 2026-06-11 | 33.1300 | 33.1300 | 31.7700 | 31.7700 | -6.311% | 23 | 694 | -70.727% |
| 2026-06-10 | 31.8500 | 33.9100 | 31.8500 | 33.9100 | +3.510% | 3 | 694 | -72.574% |
| 2026-06-09 | 30.6400 | 34.8300 | 29.9500 | 32.7600 | +6.157% | 76 | 739 | -71.612% |
| 2026-06-08 | 31.0200 | 31.1000 | 30.4500 | 30.8600 | +1.848% | 63 | 745 | -69.864% |
| 2026-06-05 | 29.9300 | 30.5000 | 29.5200 | 30.3000 | +8.563% | 30 | 733 | -69.307% |
| 2026-06-04 | 28.7400 | 28.9500 | 27.9100 | 27.9100 | +5.281% | 16 | 726 | -66.679% |
| 2026-06-03 | 27.5600 | 27.5600 | 26.4600 | 26.5100 | -6.819% | 18 | 717 | -64.919% |
| 2026-05-29 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +0.637% | 10 | 707 | -67.311% |
| 2026-05-28 | 28.7600 | 28.8800 | 28.1100 | 28.2700 | -4.267% | 22 | 698 | -67.103% |
| 2026-05-27 | 29.0100 | 29.6300 | 28.7900 | 29.5300 | +0.408% | 30 | 691 | -68.507% |
| 2026-05-26 | 28.9800 | 29.5600 | 28.9800 | 29.4100 | -3.542% | 26 | 681 | -68.378% |
| 2026-05-22 | 29.2500 | 30.5000 | 28.4400 | 30.4900 | -0.587% | 53 | 655 | -69.498% |
| 2026-05-21 | 31.6500 | 31.8500 | 30.6700 | 30.6700 | -10.322% | 191 | 563 | -69.677% |
| 2026-05-18 | 31.8000 | 34.2000 | 31.8000 | 34.2000 | +7.615% | 2 | 561 | -72.807% |
| 2026-05-15 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | +2.682% | 4 | 565 | -70.736% |
| 2026-05-13 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | -1.684% | 1 | 565 | -69.952% |
| 2026-05-12 | 31.4800 | 31.4800 | 31.4800 | 31.4800 | +5.461% | 5 | 561 | -70.457% |
| 2026-05-08 | 30.5100 | 30.5100 | 29.8500 | 29.8500 | -8.407% | 22 | 563 | -68.844% |
| 2026-05-07 | 31.4800 | 32.9400 | 31.4800 | 32.5900 | +2.227% | 161 | 562 | -71.464% |
| 2026-05-06 | 30.8000 | 31.8800 | 29.7500 | 31.8800 | -17.983% | 225 | 647 | -70.828% |
| 2026-05-05 | 38.7000 | 38.8700 | 38.7000 | 38.8700 | -0.842% | 5 | 644 | -76.074% |
| 2026-04-30 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | -4.039% | 10 | 654 | -76.276% |
| 2026-04-29 | 43.1400 | 43.1400 | 40.8500 | 40.8500 | -6.006% | 8 | 654 | -77.234% |
| 2026-04-28 | 43.0500 | 43.4600 | 43.0500 | 43.4600 | +3.971% | 56 | 654 | -78.601% |
| 2026-04-27 | 41.5700 | 41.8000 | 41.5700 | 41.8000 | -0.618% | 204 | 612 | -77.751% |
| 2026-04-24 | 41.9300 | 42.0600 | 40.8500 | 42.0600 | -11.824% | 9 | 412 | -77.889% |
| 2026-04-23 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | -0.996% | 3 | 420 | -80.503% |
| 2026-04-22 | 50.1000 | 50.1000 | 48.1300 | 48.1800 | -6.319% | 10 | 417 | -80.697% |
| 2026-04-21 | 51.0500 | 52.2500 | 50.5500 | 51.4300 | -1.569% | 5 | 418 | -81.917% |
| 2026-04-20 | 49.6500 | 52.5000 | 49.6500 | 52.2500 | +0.966% | 29 | 420 | -82.201% |
| 2026-04-17 | 51.7500 | 51.7500 | 51.7500 | 51.7500 | -2.266% | 2 | 416 | -82.029% |
| 2026-04-16 | 54.3800 | 54.3800 | 51.7000 | 52.9500 | -8.153% | 17 | 416 | -82.436% |
| 2026-04-15 | 56.5000 | 57.6500 | 55.9000 | 57.6500 | +1.443% | 29 | 412 | -83.868% |
| 2026-04-14 | 59.3500 | 59.3500 | 56.8300 | 56.8300 | -4.084% | 47 | 398 | -83.635% |
| 2026-04-13 | 59.8400 | 60.6500 | 59.2500 | 59.2500 | -1.562% | 15 | 394 | -84.304% |
| 2026-04-10 | 59.3900 | 60.1900 | 59.3900 | 60.1900 | -6.363% | 2 | 382 | -84.549% |
| 2026-04-08 | 64.6000 | 64.6200 | 64.2800 | 64.2800 | -8.900% | 6 | 381 | -85.532% |
| 2026-04-01 | 70.5600 | 70.5600 | 70.5600 | 70.5600 | -8.482% | 1 | 377 | -86.820% |
| 2026-03-31 | 76.6500 | 77.6500 | 76.6500 | 77.1000 | +5.878% | 34 | 376 | -87.938% |
| 2026-03-26 | 73.2600 | 73.2600 | 72.8200 | 72.8200 | -1.060% | 10 | 376 | -87.229% |
| 2026-03-24 | 74.4200 | 74.4200 | 73.6000 | 73.6000 | -9.326% | 5 | 376 | -87.364% |
| 2026-03-13 | 81.0300 | 81.1700 | 81.0300 | 81.1700 | +3.811% | 12 | 377 | -88.543% |
| 2026-03-12 | 79.5100 | 79.5400 | 78.1900 | 78.1900 | +1.983% | 8 | 371 | -88.106% |
| 2026-03-11 | 75.6800 | 76.6800 | 75.6800 | 76.6700 | +0.538% | 6 | 368 | -87.870% |
| 2026-03-10 | 76.5500 | 76.5500 | 75.9200 | 76.2600 | -7.226% | 74 | 367 | -87.805% |
| 2026-03-03 | 82.2500 | 82.2500 | 82.2000 | 82.2000 | +5.588% | 2 | 331 | -88.686% |
| 2026-02-18 | 78.8000 | 78.8000 | 77.8500 | 77.8500 | +22.310% | 3 | 330 | -88.054% |
| 2026-02-03 | 61.7800 | 63.6500 | 61.7800 | 63.6500 | +3.462% | 2 | 331 | -85.389% |
| 2026-02-02 | 62.5900 | 62.5900 | 61.5200 | 61.5200 | -4.487% | 2 | 331 | -84.883% |
| 2026-01-30 | 63.9300 | 64.7100 | 63.9300 | 64.4100 | +3.636% | 3 | 331 | -85.561% |
| 2026-01-29 | 62.1500 | 62.1500 | 62.1500 | 62.1500 | +3.239% | 1 | 329 | -85.036% |
| 2026-01-26 | 60.3500 | 60.5000 | 60.2000 | 60.2000 | +2.398% | 3 | 329 | -84.551% |
| 2026-01-23 | 57.5000 | 58.7900 | 57.5000 | 58.7900 | -2.666% | 6 | 327 | -84.181% |
| 2026-01-22 | 59.9800 | 60.4000 | 59.6500 | 60.4000 | -0.902% | 108 | 326 | -84.603% |
| 2026-01-21 | 60.8000 | 62.2500 | 60.8000 | 60.9500 | -2.992% | 9 | 344 | -84.742% |
| 2026-01-15 | 62.8300 | 62.8300 | 62.8300 | 62.8300 | -6.780% | 3 | 339 | -85.198% |
| 2026-01-13 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | -5.932% | 2 | 342 | -86.202% |
| 2026-01-12 | 71.8500 | 71.8500 | 71.6500 | 71.6500 | +0.561% | 14 | 344 | -87.020% |
| 2026-01-06 | 71.2500 | 71.2500 | 71.2500 | 71.2500 | +4.702% | 1 | 355 | -86.947% |
| 2026-01-05 | 68.0500 | 68.0500 | 68.0500 | 68.0500 | -1.520% | 3 | 351 | -86.334% |
| 2026-01-02 | 69.0000 | 69.1000 | 69.0000 | 69.1000 | -1.427% | 2 | 351 | -86.541% |
| 2025-12-31 | 70.1000 | 70.1000 | 70.1000 | 70.1000 | -1.128% | 1 | 351 | -86.733% |
| 2025-12-29 | 70.9000 | 70.9000 | 70.9000 | 70.9000 | +1.069% | 1 | 351 | -86.883% |
| 2025-12-24 | 70.1500 | 70.1500 | 70.1500 | 70.1500 | -9.073% | 1 | 350 | -86.743% |
| 2025-12-17 | 74.7500 | 77.1500 | 74.7500 | 77.1500 | +3.627% | 2 | 350 | -87.946% |
| 2025-12-12 | 74.4500 | 74.4500 | 74.4500 | 74.4500 | +5.753% | 5 | 349 | -87.508% |
| 2025-12-08 | 70.4000 | 70.4000 | 70.4000 | 70.4000 | -5.945% | 53 | 354 | -86.790% |
| 2025-11-26 | 74.8500 | 74.8500 | 74.8500 | 74.8500 | -10.144% | 1 | 364 | -87.575% |
| 2025-11-25 | 83.3000 | 83.3000 | 83.3000 | 83.3000 | +10.536% | 1 | 364 | -88.836% |
| 2025-11-24 | 75.3600 | 75.3600 | 75.3600 | 75.3600 | -6.571% | 1 | 365 | -87.659% |
| 2025-11-21 | 80.6600 | 80.6600 | 80.6600 | 80.6600 | +10.267% | 1 | 366 | -88.470% |
| 2025-11-20 | 73.1500 | 73.1500 | 73.1500 | 73.1500 | +17.040% | 5 | 365 | -87.286% |
| 2025-11-13 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +0.725% | 1 | 370 | -85.120% |
| 2025-11-12 | 62.5300 | 63.2700 | 61.5500 | 62.0500 | -7.319% | 24 | 371 | -85.012% |
| 2025-11-11 | 65.1800 | 66.9500 | 65.1800 | 66.9500 | +2.637% | 15 | 344 | -86.109% |
| 2025-11-10 | 65.2300 | 65.2300 | 65.2300 | 65.2300 | -7.997% | 1 | 344 | -85.743% |
| 2025-11-07 | 71.5200 | 71.5200 | 70.9000 | 70.9000 | +6.649% | 14 | 344 | -86.883% |
| 2025-11-06 | 64.0000 | 66.4800 | 64.0000 | 66.4800 | +6.113% | 5 | 330 | -86.011% |
| 2025-11-05 | 62.6000 | 63.2000 | 62.6000 | 62.6500 | +0.740% | 116 | 334 | -85.156% |
| 2025-11-04 | 62.1900 | 62.1900 | 62.1900 | 62.1900 | +0.048% | 1 | 220 | -85.046% |
| 2025-11-03 | 62.5200 | 62.5200 | 62.1600 | 62.1600 | +3.738% | 3 | 218 | -85.039% |
| 2025-10-30 | 59.9200 | 59.9200 | 59.9200 | 59.9200 | +0.033% | 5 | 218 | -84.479% |
| 2025-10-29 | 59.0500 | 59.9000 | 59.0500 | 59.9000 | +0.723% | 3 | 218 | -84.474% |
| 2025-10-28 | 60.2200 | 60.2200 | 59.4700 | 59.4700 | -3.379% | 5 | 219 | -84.362% |
| 2025-10-27 | 61.1900 | 61.5500 | 60.3600 | 61.5500 | +0.098% | 105 | 176 | -84.890% |
| 2025-10-24 | 60.8600 | 61.4900 | 60.4000 | 61.4900 | -4.858% | 18 | 176 | -84.876% |
| 2025-10-23 | 64.6300 | 64.6300 | 64.6300 | 64.6300 | -0.416% | 1 | 175 | -85.610% |
| 2025-10-21 | 64.1400 | 64.9000 | 64.1400 | 64.9000 | -2.844% | 3 | 174 | -85.670% |
| 2025-10-16 | 64.8500 | 66.8000 | 64.3800 | 66.8000 | +3.582% | 100 | 175 | -86.078% |
| 2025-10-15 | 64.6500 | 64.6500 | 64.4900 | 64.4900 | -7.963% | 8 | 98 | -85.579% |
| 2025-10-10 | 70.0800 | 70.0800 | 70.0700 | 70.0700 | +8.467% | 2 | 97 | -86.728% |
| 2025-10-09 | 63.9100 | 64.6000 | 63.9100 | 64.6000 | +1.812% | 6 | 97 | -85.604% |
| 2025-10-08 | 65.3500 | 65.3500 | 63.4500 | 63.4500 | -8.771% | 15 | 93 | -85.343% |
| 2025-10-07 | 69.5500 | 69.5500 | 69.5500 | 69.5500 | +1.533% | 2 | 86 | -86.628% |
| 2025-10-06 | 68.6500 | 68.6500 | 68.5000 | 68.5000 | -11.954% | 95 | 86 | -86.423% |
| 2025-08-13 | 77.8000 | 77.8000 | 77.8000 | 77.8000 | -6.490% | 1 | 1 | -88.046% |
| 2025-07-28 | 83.2000 | 83.2000 | 83.2000 | 83.2000 | 0.000% | 1 | 1 | -88.822% |