AMD271217P00260000
AMD Dec 17 2027 260.00 Put
optionOPRA
EODOct 22, 2026
11.52USD+21.647%(+2.05)2Vol1,957OI
AMD271217P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 10.5000 | 11.5200 | 10.5000 | 11.5200 | +21.647% | 2 | 1,956 | 0.000% |
| 2026-10-21 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +14.927% | 1 | 1,957 | +21.647% |
| 2026-10-14 | 8.1500 | 8.2400 | 8.1500 | 8.2400 | +17.379% | 6 | 1,961 | +39.806% |
| 2026-10-12 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +2.482% | 5 | 1,966 | +64.103% |
| 2026-10-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +8.044% | 1 | 1,966 | +68.175% |
| 2026-10-08 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -6.765% | 1 | 1,966 | +81.703% |
| 2026-10-02 | 6.9700 | 6.9700 | 6.8000 | 6.8000 | -11.688% | 7 | 1,973 | +69.412% |
| 2026-10-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.440% | 10 | 1,963 | +49.610% |
| 2026-09-25 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -6.477% | 1 | 1,962 | +39.976% |
| 2026-09-21 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -18.594% | 2 | 1,960 | +30.909% |
| 2026-09-17 | 10.6900 | 10.8100 | 10.6900 | 10.8100 | -17.038% | 2 | 1,962 | +6.568% |
| 2026-09-15 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -8.110% | 1 | 1,962 | -11.589% |
| 2026-09-14 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +7.019% | 1 | 1,963 | -18.759% |
| 2026-09-11 | 13.5000 | 13.5000 | 13.2500 | 13.2500 | -5.018% | 3 | 1,963 | -13.057% |
| 2026-09-09 | 15.2000 | 15.2000 | 13.9500 | 13.9500 | -6.061% | 5 | 1,967 | -17.419% |
| 2026-09-08 | 14.8700 | 14.8700 | 14.8500 | 14.8500 | -7.821% | 2 | 1,967 | -22.424% |
| 2026-09-04 | 15.8300 | 16.1100 | 15.5000 | 16.1100 | -3.936% | 4 | 1,965 | -28.492% |
| 2026-09-03 | 16.8000 | 16.8000 | 16.5700 | 16.7700 | -3.897% | 5 | 1,966 | -31.306% |
| 2026-09-02 | 17.8500 | 17.8500 | 17.4500 | 17.4500 | -1.524% | 7 | 1,967 | -33.983% |
| 2026-09-01 | 17.4500 | 17.7200 | 17.4500 | 17.7200 | +2.369% | 11 | 1,965 | -34.989% |
| 2026-08-31 | 18.2000 | 18.2000 | 17.3100 | 17.3100 | -4.733% | 12 | 1,962 | -33.449% |
| 2026-08-28 | 18.6000 | 18.6000 | 17.8600 | 18.1700 | -5.806% | 6 | 1,963 | -36.599% |
| 2026-08-27 | 19.1300 | 19.3500 | 18.8900 | 19.2900 | -1.330% | 855 | 1,151 | -40.280% |
| 2026-08-26 | 18.9000 | 19.5500 | 18.9000 | 19.5500 | +1.982% | 39 | 1,161 | -41.074% |
| 2026-08-25 | 19.5000 | 19.9500 | 19.1400 | 19.1700 | -9.362% | 40 | 1,165 | -39.906% |
| 2026-08-24 | 21.4500 | 21.7700 | 21.1500 | 21.1500 | -0.471% | 1,207 | 214 | -45.532% |
| 2026-08-21 | 21.3000 | 21.3000 | 21.2000 | 21.2500 | -3.628% | 17 | 199 | -45.788% |
| 2026-08-18 | 23.0000 | 23.0000 | 22.0500 | 22.0500 | +2.749% | 13 | 192 | -47.755% |
| 2026-08-17 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | -4.834% | 2 | 191 | -46.319% |
| 2026-08-14 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -2.381% | 11 | 202 | -48.914% |
| 2026-08-12 | 23.2000 | 23.2000 | 23.1000 | 23.1000 | -11.154% | 2 | 202 | -50.130% |
| 2026-08-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +2.645% | 1 | 202 | -55.692% |
| 2026-08-10 | 26.0000 | 26.1600 | 25.3300 | 25.3300 | -7.216% | 7 | 201 | -54.520% |
| 2026-08-07 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -4.378% | 1 | 201 | -57.802% |
| 2026-08-06 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -3.220% | 2 | 200 | -59.650% |
| 2026-08-05 | 30.3000 | 30.3000 | 29.5000 | 29.5000 | -2.640% | 4 | 196 | -60.949% |
| 2026-07-30 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -17.439% | 10 | 186 | -61.980% |
| 2026-07-28 | 36.6500 | 36.7000 | 36.6500 | 36.7000 | +16.139% | 2 | 185 | -68.610% |
| 2026-07-21 | 31.5000 | 31.6000 | 31.5000 | 31.6000 | -13.425% | 3 | 184 | -63.544% |
| 2026-07-17 | 37.8100 | 37.8100 | 36.5000 | 36.5000 | +1.389% | 3 | 184 | -68.438% |
| 2026-07-16 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +15.200% | 2 | 182 | -68.000% |
| 2026-07-15 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -1.264% | 2 | 180 | -63.136% |
| 2026-07-13 | 31.5500 | 31.6500 | 31.5500 | 31.6500 | +2.593% | 2 | 180 | -63.602% |
| 2026-07-10 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | -3.594% | 1 | 180 | -62.658% |
| 2026-07-09 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -9.935% | 3 | 183 | -64.000% |
| 2026-07-08 | 36.0600 | 36.0600 | 35.5300 | 35.5300 | +2.688% | 4 | 180 | -67.577% |
| 2026-06-23 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +3.099% | 1 | 179 | -66.705% |
| 2026-06-01 | 33.5600 | 33.5600 | 33.5600 | 33.5600 | -17.197% | 1 | 179 | -65.673% |
| 2026-05-19 | 43.0500 | 43.0500 | 40.5300 | 40.5300 | +1.325% | 2 | 178 | -71.577% |
| 2026-05-18 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +3.173% | 1 | 179 | -71.200% |
| 2026-05-15 | 38.7800 | 38.7800 | 38.7700 | 38.7700 | +2.026% | 2 | 178 | -70.286% |
| 2026-05-13 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -1.503% | 1 | 178 | -69.684% |
| 2026-05-12 | 38.5600 | 38.5800 | 38.5600 | 38.5800 | +8.768% | 2 | 177 | -70.140% |
| 2026-05-11 | 35.6500 | 35.6500 | 35.4700 | 35.4700 | -2.608% | 3 | 179 | -67.522% |
| 2026-05-08 | 36.4200 | 36.4200 | 36.4200 | 36.4200 | -7.681% | 6 | 173 | -68.369% |
| 2026-05-07 | 39.0500 | 39.4500 | 39.0500 | 39.4500 | +2.468% | 32 | 161 | -70.798% |
| 2026-05-06 | 39.0000 | 39.0000 | 38.2600 | 38.5000 | -16.954% | 43 | 141 | -70.078% |
| 2026-05-05 | 47.3000 | 47.6900 | 46.3600 | 46.3600 | -6.343% | 14 | 129 | -75.151% |
| 2026-05-04 | 48.0000 | 49.5000 | 48.0000 | 49.5000 | +3.233% | 4 | 126 | -76.727% |
| 2026-05-01 | 47.9500 | 47.9500 | 47.9500 | 47.9500 | -6.712% | 2 | 125 | -75.975% |
| 2026-04-28 | 52.2000 | 52.2000 | 51.4000 | 51.4000 | +1.581% | 3 | 125 | -77.588% |
| 2026-04-27 | 50.1000 | 50.6000 | 50.1000 | 50.6000 | +2.679% | 12 | 126 | -77.233% |
| 2026-04-24 | 50.0500 | 50.0700 | 49.2800 | 49.2800 | -14.340% | 7 | 128 | -76.623% |
| 2026-04-23 | 57.8300 | 57.8300 | 56.5000 | 57.5300 | -3.667% | 6 | 131 | -79.976% |
| 2026-04-22 | 59.7200 | 59.7200 | 59.7200 | 59.7200 | -2.815% | 4 | 130 | -80.710% |
| 2026-04-21 | 61.5400 | 61.5500 | 61.4500 | 61.4500 | -0.308% | 7 | 128 | -81.253% |
| 2026-04-20 | 59.7000 | 61.6400 | 59.7000 | 61.6400 | -0.693% | 11 | 128 | -81.311% |
| 2026-04-17 | 61.9500 | 62.0700 | 61.6400 | 62.0700 | -0.688% | 4 | 128 | -81.440% |
| 2026-04-16 | 62.4500 | 62.5000 | 62.4500 | 62.5000 | -6.855% | 41 | 127 | -81.568% |
| 2026-04-15 | 67.1000 | 67.1000 | 67.1000 | 67.1000 | -2.001% | 1 | 127 | -82.832% |
| 2026-04-14 | 70.2700 | 70.2700 | 68.3500 | 68.4700 | -15.864% | 31 | 127 | -83.175% |
| 2026-04-06 | 81.3800 | 81.3800 | 81.3800 | 81.3800 | -5.624% | 1 | 137 | -85.844% |
| 2026-03-26 | 86.7100 | 86.7100 | 86.2300 | 86.2300 | -4.253% | 2 | 137 | -86.640% |
| 2026-03-18 | 91.8500 | 91.8500 | 89.9500 | 90.0600 | -2.374% | 24 | 137 | -87.209% |
| 2026-03-12 | 92.2900 | 92.2900 | 92.2300 | 92.2500 | +2.284% | 6 | 115 | -87.512% |
| 2026-03-11 | 90.0800 | 90.1900 | 90.0800 | 90.1900 | -0.177% | 4 | 114 | -87.227% |
| 2026-03-10 | 90.2300 | 90.3500 | 90.2300 | 90.3500 | -6.615% | 2 | 113 | -87.250% |
| 2026-03-06 | 96.7500 | 96.7500 | 96.7500 | 96.7500 | +3.509% | 1 | 112 | -88.093% |
| 2026-02-27 | 93.4700 | 93.4700 | 93.4700 | 93.4700 | +6.095% | 3 | 113 | -87.675% |
| 2026-02-25 | 88.1000 | 88.1000 | 88.1000 | 88.1000 | +1.439% | 2 | 110 | -86.924% |
| 2026-02-24 | 87.0100 | 87.0100 | 86.8500 | 86.8500 | -5.505% | 2 | 110 | -86.736% |
| 2026-02-19 | 91.9100 | 91.9100 | 91.9100 | 91.9100 | +6.934% | 1 | 110 | -87.466% |
| 2026-02-10 | 85.9500 | 85.9500 | 85.9500 | 85.9500 | -6.270% | 1 | 109 | -86.597% |
| 2026-02-04 | 91.7000 | 91.7000 | 91.7000 | 91.7000 | +25.102% | 1 | 109 | -87.437% |
| 2026-02-02 | 73.3000 | 73.3000 | 73.3000 | 73.3000 | -3.932% | 2 | 108 | -84.284% |
| 2026-01-30 | 76.3000 | 76.3000 | 76.3000 | 76.3000 | +4.664% | 2 | 110 | -84.902% |
| 2026-01-29 | 74.9000 | 74.9000 | 72.9000 | 72.9000 | +0.275% | 19 | 108 | -84.198% |
| 2026-01-27 | 72.7500 | 72.8500 | 72.7000 | 72.7000 | +0.623% | 4 | 127 | -84.154% |
| 2026-01-26 | 72.2500 | 72.2500 | 72.2500 | 72.2500 | +4.092% | 1 | 127 | -84.055% |
| 2026-01-23 | 69.4000 | 69.4100 | 69.4000 | 69.4100 | -6.392% | 2 | 126 | -83.403% |
| 2026-01-21 | 74.1500 | 74.1500 | 74.1500 | 74.1500 | -2.537% | 1 | 126 | -84.464% |
| 2026-01-15 | 76.0800 | 76.0800 | 76.0800 | 76.0800 | -6.132% | 14 | 127 | -84.858% |
| 2026-01-14 | 81.0500 | 81.0500 | 80.9500 | 81.0500 | -3.466% | 24 | 127 | -85.787% |
| 2025-12-19 | 83.9600 | 83.9600 | 83.9600 | 83.9600 | -14.107% | 2 | 110 | -86.279% |
| 2025-11-25 | 97.8000 | 97.9000 | 97.7000 | 97.7500 | +4.490% | 6 | 108 | -88.215% |
| 2025-11-21 | 93.5500 | 93.5500 | 93.5500 | 93.5500 | +12.170% | 2 | 104 | -87.686% |
| 2025-11-20 | 83.4000 | 83.4000 | 83.4000 | 83.4000 | -2.854% | 1 | 104 | -86.187% |
| 2025-11-19 | 85.8500 | 85.8500 | 85.8500 | 85.8500 | +11.248% | 1 | 104 | -86.581% |
| 2025-11-17 | 77.1700 | 77.1700 | 77.1700 | 77.1700 | +0.182% | 2 | 103 | -85.072% |
| 2025-11-14 | 78.0500 | 78.0500 | 77.0300 | 77.0300 | +5.232% | 12 | 103 | -85.045% |
| 2025-11-12 | 73.5500 | 73.5500 | 73.2000 | 73.2000 | -1.547% | 7 | 100 | -84.262% |
| 2025-11-04 | 73.9700 | 74.3500 | 73.9700 | 74.3500 | +1.724% | 16 | 100 | -84.506% |
| 2025-11-03 | 73.5500 | 73.5500 | 73.0900 | 73.0900 | -1.109% | 6 | 79 | -84.239% |
| 2025-10-31 | 72.5200 | 73.9100 | 72.5200 | 73.9100 | +2.043% | 2 | 79 | -84.413% |
| 2025-10-30 | 72.1900 | 72.4300 | 72.1900 | 72.4300 | +2.927% | 2 | 79 | -84.095% |
| 2025-10-29 | 70.6500 | 71.2100 | 70.3600 | 70.3700 | -1.304% | 41 | 81 | -83.629% |
| 2025-10-28 | 71.6300 | 71.6300 | 71.1700 | 71.3000 | -0.931% | 19 | 63 | -83.843% |
| 2025-10-27 | 72.3100 | 72.6000 | 71.9700 | 71.9700 | -1.004% | 12 | 46 | -83.993% |
| 2025-10-24 | 73.2000 | 73.2000 | 72.7000 | 72.7000 | -10.413% | 2 | 46 | -84.154% |
| 2025-10-22 | 81.1500 | 81.1500 | 81.1500 | 81.1500 | +2.631% | 5 | 44 | -85.804% |
| 2025-10-17 | 79.5000 | 79.5000 | 79.0700 | 79.0700 | -4.620% | 3 | 44 | -85.431% |
| 2025-10-13 | 82.9000 | 82.9000 | 82.9000 | 82.9000 | +7.592% | 2 | 42 | -86.104% |
| 2025-10-09 | 76.3500 | 77.0500 | 75.4100 | 77.0500 | -5.169% | 5 | 44 | -85.049% |
| 2025-10-07 | 80.5500 | 81.2500 | 80.5500 | 81.2500 | -0.915% | 36 | 42 | -85.822% |
| 2025-10-06 | 82.2400 | 82.4200 | 82.0000 | 82.0000 | -25.819% | 10 | 8 | -85.951% |
| 2025-09-05 | 110.5400 | 110.5400 | 110.5400 | 110.5400 | +7.981% | 1 | 7 | -89.578% |
| 2025-08-28 | 102.3700 | 102.3700 | 102.3700 | 102.3700 | -2.038% | 1 | 6 | -88.747% |
| 2025-08-25 | 104.5000 | 104.5000 | 104.5000 | 104.5000 | +2.672% | 1 | 7 | -88.976% |
| 2025-08-01 | 101.7800 | 101.7800 | 101.7800 | 101.7800 | -7.160% | 1 | 6 | -88.681% |
| 2025-07-15 | 109.6300 | 109.6300 | 109.6300 | 109.6300 | 0.000% | 5 | 5 | -89.492% |