AMD271217P00025000
AMD Dec 17 2027 25.00 Put
optionOPRA
EODOct 19, 2026
0.01USD-85.714%(-0.06)80Vol401OI
AMD271217P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -85.714% | 80 | 419 | 0.000% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | 0.000% | 14 | 420 | -85.714% |
| 2026-09-30 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 0.000% | 8 | 422 | -85.714% |
| 2026-09-29 | 0.1300 | 0.1400 | 0.0700 | 0.0700 | -53.333% | 12 | 423 | -85.714% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | +50.000% | 2 | 422 | -93.333% |
| 2026-09-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 6 | 422 | -90.000% |
| 2026-08-31 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -34.783% | 2 | 422 | -93.333% |
| 2026-08-28 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | -8.000% | 6 | 426 | -95.652% |
| 2026-08-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 425 | -96.000% |
| 2026-08-26 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | +33.333% | 11 | 424 | -95.000% |
| 2026-08-25 | 0.2200 | 0.2200 | 0.1500 | 0.1500 | -28.571% | 13 | 411 | -93.333% |
| 2026-08-13 | 0.3100 | 0.3100 | 0.2100 | 0.2100 | -8.696% | 10 | 410 | -95.238% |
| 2026-08-12 | 0.2400 | 0.2400 | 0.2000 | 0.2300 | -32.353% | 8 | 406 | -95.652% |
| 2026-08-03 | 0.2700 | 0.3400 | 0.2100 | 0.3400 | -20.930% | 4 | 407 | -97.059% |
| 2026-07-31 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 2 | 405 | -97.674% |
| 2026-07-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 10 | 395 | -97.500% |
| 2026-07-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 1 | 395 | -97.500% |
| 2026-07-20 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 1 | 395 | -97.436% |
| 2026-07-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 2 | 395 | -97.143% |
| 2026-07-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 5 | 390 | -97.222% |
| 2026-07-09 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | +5.263% | 2 | 390 | -97.500% |
| 2026-06-30 | 0.3100 | 0.3800 | 0.3100 | 0.3800 | +26.667% | 3 | 387 | -97.368% |
| 2026-06-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -33.333% | 2 | 385 | -96.667% |
| 2026-06-18 | 0.4000 | 0.4500 | 0.3700 | 0.4500 | +28.571% | 6 | 385 | -97.778% |
| 2026-06-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +40.000% | 5 | 385 | -97.143% |
| 2026-06-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -52.830% | 1 | 385 | -96.000% |
| 2026-05-27 | 0.3300 | 0.5300 | 0.3300 | 0.5300 | +70.968% | 2 | 385 | -98.113% |
| 2026-05-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +24.000% | 25 | 360 | -96.774% |
| 2026-05-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 4 | 360 | -96.000% |
| 2026-04-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 2 | 360 | -97.143% |
| 2026-03-31 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 1 | 358 | -97.561% |
| 2026-03-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +17.647% | 15 | 359 | -97.500% |
| 2026-03-10 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +13.333% | 2 | 359 | -97.059% |
| 2026-02-27 | 0.3900 | 0.3900 | 0.3000 | 0.3000 | -14.286% | 2 | 357 | -96.667% |
| 2026-02-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 3 | 357 | -97.143% |
| 2026-02-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +48.000% | 25 | 360 | -97.297% |
| 2026-02-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 1 | 360 | -96.000% |
| 2026-01-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 11 | 361 | -96.875% |
| 2026-01-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 100 | 362 | -96.667% |
| 2026-01-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 1 | 277 | -96.667% |
| 2026-01-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +5.882% | 10 | 278 | -97.222% |
| 2025-12-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 1 | 288 | -97.059% |
| 2025-12-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 25 | 287 | -97.561% |
| 2025-11-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 3 | 267 | -97.674% |
| 2025-11-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1 | 268 | -97.619% |
| 2025-10-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 10 | 267 | -97.619% |
| 2025-10-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +16.667% | 2 | 257 | -97.619% |
| 2025-10-27 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -16.279% | 15 | 240 | -97.222% |
| 2025-10-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 1 | 240 | -97.674% |
| 2025-10-16 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +6.977% | 60 | 241 | -97.826% |
| 2025-10-15 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -8.511% | 1 | 182 | -97.674% |
| 2025-10-10 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +14.634% | 4 | 181 | -97.872% |
| 2025-10-08 | 0.4000 | 0.4800 | 0.3800 | 0.4100 | +32.258% | 6 | 181 | -97.561% |
| 2025-10-06 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | 0.000% | 2 | 180 | -96.774% |
| 2025-10-02 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -16.216% | 2 | 180 | -96.774% |
| 2025-09-30 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +19.355% | 5 | 180 | -97.297% |
| 2025-09-29 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -13.889% | 2 | 181 | -96.774% |
| 2025-09-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +16.129% | 10 | 181 | -97.222% |
| 2025-09-22 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -20.513% | 6 | 181 | -96.774% |
| 2025-09-19 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 179 | -97.436% |
| 2025-09-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +5.405% | 1 | 179 | -97.436% |
| 2025-09-16 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | +5.714% | 6 | 178 | -97.297% |
| 2025-09-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 13 | 177 | -97.143% |
| 2025-09-10 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -22.500% | 1 | 164 | -96.774% |
| 2025-09-05 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | +5.263% | 2 | 165 | -97.500% |
| 2025-09-04 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -2.564% | 2 | 163 | -97.368% |
| 2025-08-29 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +2.632% | 11 | 152 | -97.436% |
| 2025-08-26 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 11 | 152 | -97.368% |
| 2025-08-22 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 141 | -97.222% |
| 2025-08-20 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | +11.111% | 34 | 140 | -97.500% |
| 2025-08-19 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | +5.882% | 52 | 170 | -97.222% |
| 2025-08-18 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 0.000% | 49 | 222 | -97.059% |
| 2025-08-15 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | +3.030% | 28 | 243 | -97.059% |
| 2025-08-13 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 1 | 267 | -96.970% |
| 2025-08-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 267 | -96.875% |
| 2025-08-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 2 | 267 | -97.222% |
| 2025-08-07 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | -5.263% | 65 | 265 | -97.222% |
| 2025-08-06 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.000% | 4 | 315 | -97.368% |
| 2025-08-04 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 2 | 313 | -97.368% |
| 2025-07-30 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | +2.857% | 6 | 313 | -97.222% |
| 2025-07-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 1 | 307 | -97.143% |
| 2025-07-28 | 0.3800 | 0.3800 | 0.3100 | 0.3100 | -20.513% | 203 | 307 | -96.774% |
| 2025-07-24 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 10 | 107 | -97.436% |
| 2025-07-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 2 | 97 | -97.436% |
| 2025-07-21 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -2.564% | 2 | 96 | -97.368% |
| 2025-07-16 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 2 | 94 | -97.436% |
| 2025-07-08 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -12.245% | 1 | 92 | -97.674% |
| 2025-07-01 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 0.000% | 3 | 92 | -97.959% |
| 2025-06-30 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | -19.672% | 3 | 93 | -97.959% |
| 2025-06-25 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +12.963% | 1 | 93 | -98.361% |
| 2025-06-24 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 1 | 92 | -98.148% |
| 2025-06-23 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 1 | 91 | -98.214% |
| 2025-06-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -6.557% | 4 | 91 | -98.246% |
| 2025-06-16 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | -8.955% | 4 | 87 | -98.361% |
| 2025-06-10 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | -1.471% | 2 | 87 | -98.507% |
| 2025-06-06 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -5.556% | 4 | 87 | -98.529% |
| 2025-06-05 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | -4.000% | 12 | 87 | -98.611% |
| 2025-05-28 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | -10.714% | 3 | 87 | -98.667% |
| 2025-05-23 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +9.091% | 2 | 85 | -98.810% |
| 2025-05-21 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +6.944% | 1 | 85 | -98.701% |
| 2025-05-19 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | +7.463% | 7 | 85 | -98.611% |
| 2025-05-16 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 22 | 86 | -98.507% |
| 2025-05-15 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -4.348% | 2 | 86 | -98.485% |
| 2025-05-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -9.211% | 1 | 85 | -98.551% |
| 2025-05-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 2 | 86 | -98.684% |
| 2025-05-12 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -15.556% | 1 | 87 | -98.684% |
| 2025-05-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -8.163% | 2 | 88 | -98.889% |
| 2025-05-07 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | -2.000% | 4 | 88 | -98.980% |
| 2025-05-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 2 | 90 | -99.000% |
| 2025-05-05 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -1.923% | 10 | 88 | -99.020% |
| 2025-05-02 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | +2.970% | 8 | 88 | -99.038% |
| 2025-05-01 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -10.619% | 1 | 85 | -99.010% |
| 2025-04-25 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -12.403% | 4 | 85 | -99.115% |
| 2025-04-23 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | -12.838% | 4 | 83 | -99.225% |
| 2025-04-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -6.918% | 1 | 80 | -99.324% |
| 2025-04-21 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +6.000% | 3 | 79 | -99.371% |
| 2025-04-16 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | -1.316% | 5 | 79 | -99.333% |
| 2025-04-11 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | +29.915% | 22 | 75 | -99.342% |
| 2025-04-10 | 1.0400 | 1.1700 | 1.0400 | 1.1700 | -20.946% | 6 | 65 | -99.145% |
| 2025-04-09 | 1.8800 | 1.8800 | 1.4800 | 1.4800 | +16.535% | 2 | 59 | -99.324% |
| 2025-04-08 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | -2.308% | 50 | 57 | -99.213% |
| 2025-04-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +36.842% | 6 | 7 | -99.231% |
| 2025-04-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 3 | 4 | -98.947% |
| 2025-03-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 2 | 1 | -98.889% |