AMD271217P00270000
AMD Dec 17 2027 270.00 Put
optionOPRA
EODOct 22, 2026
13.80USD+18.761%(+2.18)2Vol4,144OI
AMD271217P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 13.5800 | 13.8000 | 13.5800 | 13.8000 | +18.761% | 2 | 4,143 | 0.000% |
| 2026-10-20 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +9.108% | 1 | 4,143 | +18.761% |
| 2026-10-19 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +0.662% | 1 | 4,144 | +29.577% |
| 2026-10-15 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +13.155% | 1 | 4,143 | +30.435% |
| 2026-10-14 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +14.024% | 15 | 4,132 | +47.594% |
| 2026-10-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.128% | 2 | 4,134 | +68.293% |
| 2026-10-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +10.169% | 3 | 4,131 | +76.923% |
| 2026-10-07 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +6.466% | 1 | 4,130 | +94.915% |
| 2026-10-05 | 6.6600 | 7.0000 | 6.6500 | 6.6500 | -28.108% | 6 | 4,126 | +107.519% |
| 2026-09-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -4.046% | 2 | 4,128 | +49.189% |
| 2026-09-23 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -1.027% | 1 | 4,128 | +43.154% |
| 2026-09-21 | 9.7000 | 9.7400 | 9.7000 | 9.7400 | -19.036% | 11 | 4,119 | +41.684% |
| 2026-09-18 | 12.0000 | 12.1000 | 12.0000 | 12.0300 | -2.749% | 3 | 4,122 | +14.713% |
| 2026-09-17 | 12.2000 | 13.0300 | 12.2000 | 12.3700 | -13.497% | 4 | 4,124 | +11.560% |
| 2026-09-16 | 14.2500 | 14.4100 | 13.6300 | 14.3000 | -4.794% | 14 | 4,132 | -3.497% |
| 2026-09-15 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -4.816% | 1 | 4,132 | -8.123% |
| 2026-09-14 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +3.816% | 2 | 4,132 | -12.548% |
| 2026-09-11 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -5.000% | 1 | 4,133 | -9.211% |
| 2026-09-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +4.235% | 10 | 4,133 | -13.750% |
| 2026-09-09 | 16.0000 | 16.0000 | 15.2500 | 15.3500 | -9.546% | 14 | 4,139 | -10.098% |
| 2026-09-08 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -6.501% | 1 | 4,140 | -18.680% |
| 2026-09-04 | 18.0500 | 18.4400 | 18.0500 | 18.1500 | -4.323% | 4 | 4,141 | -23.967% |
| 2026-09-03 | 18.9900 | 18.9900 | 18.9700 | 18.9700 | -5.150% | 2 | 4,141 | -27.254% |
| 2026-09-02 | 19.8500 | 20.4000 | 19.7800 | 20.0000 | -1.575% | 1,092 | 4,325 | -31.000% |
| 2026-09-01 | 19.8500 | 20.3200 | 19.8500 | 20.3200 | +4.205% | 14 | 4,325 | -32.087% |
| 2026-08-31 | 20.2000 | 21.0500 | 19.5000 | 19.5000 | -4.645% | 6 | 4,324 | -29.231% |
| 2026-08-28 | 20.9200 | 21.0000 | 20.3500 | 20.4500 | -4.884% | 1,009 | 3,323 | -32.518% |
| 2026-08-27 | 21.8500 | 21.8500 | 21.5000 | 21.5000 | +1.176% | 9 | 3,322 | -35.814% |
| 2026-08-26 | 20.8500 | 21.2500 | 20.8500 | 21.2500 | -1.209% | 23 | 3,323 | -35.059% |
| 2026-08-25 | 21.6000 | 21.7000 | 21.5100 | 21.5100 | -11.481% | 69 | 3,272 | -35.844% |
| 2026-08-24 | 25.2000 | 25.2500 | 24.2500 | 24.3000 | +2.316% | 4 | 3,272 | -43.210% |
| 2026-08-21 | 24.5700 | 24.5700 | 23.7500 | 23.7500 | -5.000% | 7 | 3,273 | -41.895% |
| 2026-08-20 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -2.610% | 1 | 3,272 | -44.800% |
| 2026-08-19 | 25.5000 | 25.6700 | 25.5000 | 25.6700 | +1.182% | 22 | 3,250 | -46.241% |
| 2026-08-18 | 25.2500 | 25.3700 | 25.2500 | 25.3700 | +6.821% | 2 | 3,250 | -45.605% |
| 2026-08-17 | 23.5000 | 23.7500 | 23.5000 | 23.7500 | -4.234% | 5 | 3,247 | -41.895% |
| 2026-08-14 | 25.0000 | 25.1000 | 24.8000 | 24.8000 | -3.502% | 1,503 | 1,750 | -44.355% |
| 2026-08-12 | 25.5000 | 25.7000 | 25.5000 | 25.7000 | -4.815% | 5 | 1,753 | -46.304% |
| 2026-08-11 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -3.983% | 2 | 1,755 | -48.889% |
| 2026-08-10 | 30.5000 | 30.5000 | 28.1200 | 28.1200 | -6.423% | 3 | 1,752 | -50.925% |
| 2026-08-07 | 29.7500 | 30.0500 | 29.7500 | 30.0500 | -3.376% | 4 | 1,752 | -54.077% |
| 2026-08-06 | 30.9000 | 31.2600 | 30.8900 | 31.1000 | -7.715% | 66 | 1,752 | -55.627% |
| 2026-08-05 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +8.605% | 1 | 1,751 | -59.050% |
| 2026-08-04 | 30.3300 | 31.0300 | 30.3000 | 31.0300 | -12.592% | 20 | 1,757 | -55.527% |
| 2026-08-03 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +6.703% | 1 | 1,757 | -61.127% |
| 2026-07-31 | 32.0000 | 33.3800 | 32.0000 | 33.2700 | -0.687% | 118 | 1,701 | -58.521% |
| 2026-07-30 | 37.0500 | 37.0500 | 33.5000 | 33.5000 | -20.276% | 20 | 1,706 | -58.806% |
| 2026-07-29 | 41.9300 | 42.0500 | 41.2300 | 42.0200 | +6.840% | 1,013 | 693 | -67.158% |
| 2026-07-28 | 39.3300 | 39.3300 | 39.3300 | 39.3300 | +14.331% | 2 | 692 | -64.912% |
| 2026-07-23 | 33.5000 | 34.4000 | 33.5000 | 34.4000 | +4.559% | 5 | 692 | -59.884% |
| 2026-07-22 | 33.5000 | 33.5000 | 32.9000 | 32.9000 | -17.316% | 5 | 695 | -58.055% |
| 2026-07-17 | 39.8300 | 39.8300 | 39.7900 | 39.7900 | +6.107% | 5 | 696 | -65.318% |
| 2026-07-16 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +8.853% | 3 | 693 | -63.200% |
| 2026-07-13 | 34.4500 | 34.6500 | 34.2000 | 34.4500 | -10.982% | 12 | 694 | -59.942% |
| 2026-07-08 | 38.8300 | 38.8300 | 38.7000 | 38.7000 | -0.052% | 2 | 694 | -64.341% |
| 2026-07-07 | 38.4200 | 38.7200 | 38.4200 | 38.7200 | +11.875% | 2 | 695 | -64.360% |
| 2026-07-06 | 33.8700 | 34.7700 | 33.8700 | 34.6100 | +4.499% | 14 | 696 | -60.127% |
| 2026-07-01 | 33.1200 | 33.1200 | 33.1200 | 33.1200 | -8.836% | 2 | 696 | -58.333% |
| 2026-06-26 | 36.4000 | 36.4000 | 36.3200 | 36.3300 | -1.008% | 50 | 711 | -62.015% |
| 2026-06-24 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -5.946% | 1 | 710 | -62.398% |
| 2026-06-23 | 39.0200 | 39.0200 | 39.0200 | 39.0200 | +1.747% | 1 | 711 | -64.634% |
| 2026-06-17 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | +4.553% | 50 | 711 | -64.016% |
| 2026-06-16 | 36.6800 | 36.6800 | 36.6800 | 36.6800 | +0.908% | 1 | 711 | -62.377% |
| 2026-06-15 | 35.5700 | 36.3500 | 35.5700 | 36.3500 | -18.149% | 5 | 715 | -62.036% |
| 2026-06-10 | 44.4000 | 44.4100 | 44.4000 | 44.4100 | +10.776% | 2 | 715 | -68.926% |
| 2026-06-08 | 40.1000 | 40.1000 | 40.0900 | 40.0900 | -3.630% | 2 | 715 | -65.577% |
| 2026-06-05 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | +8.872% | 1 | 715 | -66.827% |
| 2026-06-04 | 38.5300 | 38.5300 | 38.2100 | 38.2100 | +1.192% | 2 | 715 | -63.884% |
| 2026-05-29 | 36.5800 | 37.8100 | 36.5800 | 37.7600 | -3.919% | 4 | 716 | -63.453% |
| 2026-05-27 | 38.5500 | 39.3000 | 38.5500 | 39.3000 | +1.813% | 10 | 719 | -64.885% |
| 2026-05-26 | 38.6800 | 38.6800 | 38.6000 | 38.6000 | -1.781% | 2 | 718 | -64.249% |
| 2026-05-22 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | -5.688% | 3 | 718 | -64.885% |
| 2026-05-21 | 42.0000 | 42.0000 | 41.6700 | 41.6700 | +0.531% | 6 | 718 | -66.883% |
| 2026-05-20 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | -6.370% | 1 | 719 | -66.707% |
| 2026-05-19 | 46.1500 | 46.1500 | 44.2700 | 44.2700 | -0.851% | 2 | 718 | -68.828% |
| 2026-05-18 | 44.6000 | 44.6500 | 44.3800 | 44.6500 | +9.705% | 6 | 718 | -69.093% |
| 2026-05-13 | 40.7500 | 40.7500 | 40.7000 | 40.7000 | -2.116% | 2 | 719 | -66.093% |
| 2026-05-12 | 41.5800 | 41.5800 | 41.5800 | 41.5800 | -3.527% | 5 | 716 | -66.811% |
| 2026-05-07 | 42.5000 | 43.2000 | 42.5000 | 43.1000 | +3.457% | 5 | 716 | -67.981% |
| 2026-05-06 | 40.5000 | 41.6600 | 40.5000 | 41.6600 | -17.390% | 17 | 711 | -66.875% |
| 2026-05-05 | 50.4000 | 51.0000 | 50.4000 | 50.4300 | -5.153% | 4 | 709 | -72.635% |
| 2026-05-04 | 53.1700 | 53.1700 | 53.1700 | 53.1700 | +1.956% | 270 | 439 | -74.046% |
| 2026-05-01 | 52.1500 | 52.1500 | 52.1500 | 52.1500 | -8.509% | 1 | 438 | -73.538% |
| 2026-04-29 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -0.731% | 2 | 438 | -75.789% |
| 2026-04-28 | 57.4200 | 57.4200 | 57.4200 | 57.4200 | +4.381% | 15 | 440 | -75.967% |
| 2026-04-27 | 54.6300 | 55.5000 | 54.6300 | 55.0100 | +1.870% | 88 | 455 | -74.914% |
| 2026-04-24 | 55.8500 | 55.8500 | 54.0000 | 54.0000 | -13.127% | 22 | 518 | -74.444% |
| 2026-04-23 | 62.0000 | 63.0100 | 61.2500 | 62.1600 | -1.019% | 14 | 523 | -77.799% |
| 2026-04-22 | 64.8800 | 65.6000 | 62.8000 | 62.8000 | -5.422% | 44 | 517 | -78.025% |
| 2026-04-21 | 66.8000 | 67.0600 | 66.4000 | 66.4000 | -2.582% | 4 | 504 | -79.217% |
| 2026-04-20 | 66.2500 | 69.2500 | 65.2000 | 68.1600 | +0.903% | 29 | 504 | -79.754% |
| 2026-04-16 | 69.7700 | 69.8800 | 67.5500 | 67.5500 | -11.930% | 9 | 499 | -79.571% |
| 2026-04-10 | 78.5700 | 78.5700 | 76.7000 | 76.7000 | -13.068% | 41 | 499 | -82.008% |
| 2026-03-25 | 88.2300 | 88.2300 | 88.2300 | 88.2300 | -11.637% | 4 | 484 | -84.359% |
| 2026-03-12 | 99.8500 | 99.8500 | 99.8500 | 99.8500 | +2.758% | 4 | 488 | -86.179% |
| 2026-03-11 | 97.1700 | 97.3500 | 97.1200 | 97.1700 | -0.062% | 86 | 484 | -85.798% |
| 2026-03-10 | 97.2800 | 97.9100 | 97.2300 | 97.2300 | +0.913% | 12 | 453 | -85.807% |
| 2026-02-13 | 97.6500 | 97.6500 | 96.3000 | 96.3500 | -1.230% | 34 | 466 | -85.677% |
| 2026-02-12 | 97.5500 | 97.5500 | 97.5500 | 97.5500 | -6.918% | 1 | 466 | -85.853% |
| 2026-02-05 | 104.8000 | 104.8000 | 104.8000 | 104.8000 | +32.073% | 1 | 467 | -86.832% |
| 2026-01-29 | 79.3500 | 79.3500 | 79.3500 | 79.3500 | +0.189% | 10 | 466 | -82.609% |
| 2026-01-27 | 79.2000 | 79.2000 | 79.2000 | 79.2000 | -17.509% | 2 | 456 | -82.576% |
| 2025-12-18 | 95.8000 | 96.0200 | 95.8000 | 96.0100 | -2.230% | 96 | 456 | -85.626% |
| 2025-11-20 | 99.1500 | 99.1500 | 98.2000 | 98.2000 | +5.535% | 34 | 455 | -85.947% |
| 2025-11-19 | 93.0500 | 93.0500 | 93.0500 | 93.0500 | +11.437% | 5 | 421 | -85.169% |
| 2025-11-14 | 83.5000 | 83.5000 | 83.5000 | 83.5000 | +4.141% | 50 | 421 | -83.473% |
| 2025-11-12 | 79.8000 | 80.1800 | 79.8000 | 80.1800 | -4.548% | 2 | 371 | -82.789% |
| 2025-11-10 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | -3.282% | 10 | 372 | -83.571% |
| 2025-11-06 | 86.8500 | 86.8500 | 86.5500 | 86.8500 | +10.272% | 263 | 362 | -84.111% |
| 2025-11-05 | 78.7600 | 78.7600 | 78.7600 | 78.7600 | -1.918% | 1 | 99 | -82.478% |
| 2025-11-04 | 80.3200 | 80.4800 | 80.2800 | 80.3000 | +1.083% | 87 | 100 | -82.814% |
| 2025-11-03 | 79.4400 | 79.4400 | 79.4400 | 79.4400 | +1.794% | 1 | 14 | -82.628% |
| 2025-10-30 | 78.2400 | 78.6300 | 78.0100 | 78.0400 | +0.064% | 4 | 14 | -82.317% |
| 2025-10-27 | 77.8900 | 77.9900 | 77.8900 | 77.9900 | -5.352% | 2 | 13 | -82.305% |
| 2025-10-22 | 82.4000 | 82.4000 | 82.4000 | 82.4000 | +1.166% | 1 | 13 | -83.252% |
| 2025-10-20 | 81.4500 | 81.4500 | 81.4500 | 81.4500 | -2.162% | 3 | 12 | -83.057% |
| 2025-10-15 | 83.2500 | 83.2500 | 83.2500 | 83.2500 | -2.036% | 4 | 9 | -83.423% |
| 2025-10-10 | 83.1000 | 84.9800 | 83.1000 | 84.9800 | +2.054% | 4 | 9 | -83.761% |
| 2025-10-09 | 83.5000 | 83.5000 | 83.2700 | 83.2700 | -0.383% | 8 | 9 | -83.427% |
| 2025-10-08 | 83.5900 | 83.5900 | 83.5900 | 83.5900 | -6.289% | 3 | 4 | -83.491% |
| 2025-10-06 | 89.2000 | 89.2000 | 89.2000 | 89.2000 | 0.000% | 2 | 1 | -84.529% |