AMD271217P00280000
AMD Dec 17 2027 280.00 Put
optionOPRA
EODOct 22, 2026
14.02USD+11.713%(+1.47)1Vol957OI
AMD271217P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +11.713% | 1 | 957 | 0.000% |
| 2026-10-19 | 12.3800 | 12.5500 | 12.3800 | 12.5500 | +4.583% | 23 | 955 | +11.713% |
| 2026-10-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.914% | 1 | 954 | +16.833% |
| 2026-10-15 | 12.4900 | 12.4900 | 11.3300 | 11.3300 | +27.303% | 3 | 953 | +23.742% |
| 2026-10-12 | 9.2500 | 9.2500 | 8.9000 | 8.9000 | +0.338% | 4 | 952 | +57.528% |
| 2026-10-08 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -0.561% | 1 | 952 | +58.061% |
| 2026-10-02 | 8.9600 | 8.9600 | 8.9000 | 8.9200 | -10.352% | 7 | 952 | +57.175% |
| 2026-10-01 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -5.148% | 1 | 952 | +40.905% |
| 2026-09-29 | 10.5000 | 10.5000 | 10.4000 | 10.4900 | -3.318% | 5 | 950 | +33.651% |
| 2026-09-28 | 11.1000 | 11.1000 | 10.8500 | 10.8500 | +0.743% | 2 | 951 | +29.217% |
| 2026-09-23 | 10.0000 | 10.7700 | 10.0000 | 10.7700 | +0.843% | 2 | 949 | +30.176% |
| 2026-09-21 | 11.1800 | 11.1800 | 10.6800 | 10.6800 | -24.416% | 8 | 943 | +31.273% |
| 2026-09-17 | 14.7900 | 14.7900 | 13.7000 | 14.1300 | -14.260% | 22 | 965 | -0.778% |
| 2026-09-16 | 16.2800 | 16.4800 | 15.5200 | 16.4800 | -2.773% | 6 | 965 | -14.927% |
| 2026-09-15 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -10.789% | 1 | 965 | -17.286% |
| 2026-09-14 | 19.3600 | 19.3600 | 19.0000 | 19.0000 | +9.827% | 4 | 966 | -26.211% |
| 2026-09-11 | 17.0500 | 17.3000 | 17.0200 | 17.3000 | -3.889% | 22 | 968 | -18.960% |
| 2026-09-10 | 17.9500 | 18.0000 | 17.9500 | 18.0000 | +3.746% | 2 | 966 | -22.111% |
| 2026-09-09 | 17.7900 | 17.9700 | 17.3500 | 17.3500 | -9.019% | 9 | 975 | -19.193% |
| 2026-09-08 | 18.9900 | 19.5500 | 18.9900 | 19.0700 | -7.427% | 25 | 962 | -26.481% |
| 2026-09-04 | 20.2000 | 20.6000 | 20.2000 | 20.6000 | -5.069% | 5 | 962 | -31.942% |
| 2026-09-03 | 21.3700 | 21.7000 | 21.2900 | 21.7000 | -3.769% | 6 | 961 | -35.392% |
| 2026-09-02 | 23.0000 | 23.0000 | 22.5500 | 22.5500 | +0.311% | 3 | 961 | -37.827% |
| 2026-09-01 | 22.4500 | 22.7300 | 22.4500 | 22.4800 | +0.134% | 12 | 962 | -37.633% |
| 2026-08-31 | 22.4000 | 22.7100 | 22.4000 | 22.4500 | -4.873% | 4 | 962 | -37.550% |
| 2026-08-28 | 23.0700 | 23.6000 | 23.0700 | 23.6000 | -3.080% | 5 | 961 | -40.593% |
| 2026-08-27 | 25.0500 | 25.0500 | 24.3500 | 24.3500 | -0.612% | 5 | 959 | -42.423% |
| 2026-08-25 | 25.2000 | 25.2000 | 24.2500 | 24.5000 | -9.893% | 5 | 958 | -42.776% |
| 2026-08-24 | 27.2000 | 27.2000 | 27.1900 | 27.1900 | +3.898% | 30 | 928 | -48.437% |
| 2026-08-21 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -4.836% | 5 | 923 | -46.427% |
| 2026-08-19 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +0.438% | 1 | 922 | -49.018% |
| 2026-08-18 | 27.5400 | 27.5400 | 27.3800 | 27.3800 | +5.106% | 101 | 852 | -48.795% |
| 2026-08-17 | 26.0400 | 26.0500 | 26.0400 | 26.0500 | -6.463% | 2 | 852 | -46.180% |
| 2026-08-14 | 28.9000 | 29.3000 | 27.8400 | 27.8500 | -0.890% | 18 | 846 | -49.659% |
| 2026-08-13 | 29.1000 | 29.1000 | 28.1000 | 28.1000 | -1.507% | 12 | 852 | -50.107% |
| 2026-08-12 | 28.1000 | 28.5300 | 28.0000 | 28.5300 | -5.216% | 8 | 855 | -50.859% |
| 2026-08-11 | 31.5000 | 31.7500 | 30.1000 | 30.1000 | -3.834% | 16 | 854 | -53.422% |
| 2026-08-10 | 33.5300 | 33.5300 | 31.1900 | 31.3000 | -7.287% | 10 | 852 | -55.208% |
| 2026-08-07 | 33.9000 | 33.9000 | 33.7600 | 33.7600 | -1.229% | 2 | 852 | -58.472% |
| 2026-08-06 | 34.3800 | 34.3800 | 34.1700 | 34.1800 | -4.123% | 12 | 849 | -58.982% |
| 2026-07-31 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | -5.136% | 11 | 849 | -60.673% |
| 2026-07-30 | 39.2000 | 39.2000 | 37.5800 | 37.5800 | -6.980% | 15 | 850 | -62.693% |
| 2026-07-27 | 42.0000 | 42.1600 | 40.4000 | 40.4000 | +9.426% | 10 | 851 | -65.297% |
| 2026-07-22 | 36.9200 | 36.9200 | 36.9200 | 36.9200 | -0.886% | 2 | 849 | -62.026% |
| 2026-07-14 | 36.9900 | 37.2500 | 36.9900 | 37.2500 | -0.268% | 2 | 849 | -62.362% |
| 2026-07-13 | 37.5000 | 37.6000 | 37.3500 | 37.3500 | -1.321% | 26 | 850 | -62.463% |
| 2026-07-09 | 37.8000 | 37.8500 | 37.8000 | 37.8500 | -10.308% | 2 | 850 | -62.959% |
| 2026-07-07 | 40.6000 | 42.3500 | 40.6000 | 42.2000 | +11.581% | 11 | 854 | -66.777% |
| 2026-07-06 | 37.5000 | 38.1900 | 37.4400 | 37.8200 | +4.475% | 46 | 864 | -62.930% |
| 2026-07-01 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +4.806% | 1 | 865 | -61.271% |
| 2026-06-30 | 34.5400 | 34.5400 | 34.5400 | 34.5400 | -13.434% | 1 | 866 | -59.409% |
| 2026-06-26 | 39.9500 | 39.9500 | 39.6900 | 39.9000 | -3.437% | 8 | 865 | -64.862% |
| 2026-06-16 | 39.5800 | 41.3200 | 39.5800 | 41.3200 | +2.837% | 5 | 867 | -66.070% |
| 2026-06-15 | 39.4000 | 40.1800 | 39.4000 | 40.1800 | -16.760% | 11 | 878 | -65.107% |
| 2026-06-10 | 48.1200 | 48.2700 | 48.1200 | 48.2700 | +2.116% | 2 | 878 | -70.955% |
| 2026-06-09 | 47.2500 | 47.2700 | 47.2000 | 47.2700 | +7.091% | 7 | 884 | -70.341% |
| 2026-06-08 | 44.4900 | 44.4900 | 43.9400 | 44.1400 | -2.561% | 13 | 885 | -68.237% |
| 2026-06-05 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | +12.715% | 1 | 885 | -69.051% |
| 2026-06-02 | 40.5000 | 40.5000 | 40.1900 | 40.1900 | -3.552% | 2 | 885 | -65.116% |
| 2026-06-01 | 41.2500 | 41.6700 | 41.2500 | 41.6700 | +4.593% | 5 | 888 | -66.355% |
| 2026-05-28 | 41.0000 | 41.0000 | 39.7300 | 39.8400 | -6.369% | 10 | 885 | -64.809% |
| 2026-05-27 | 42.0500 | 42.7400 | 42.0500 | 42.5500 | +2.308% | 29 | 883 | -67.051% |
| 2026-05-26 | 41.5900 | 41.5900 | 41.5900 | 41.5900 | -3.391% | 1 | 884 | -66.290% |
| 2026-05-22 | 42.6500 | 43.0500 | 42.6500 | 43.0500 | -6.148% | 6 | 881 | -67.433% |
| 2026-05-21 | 45.8700 | 45.8700 | 45.8700 | 45.8700 | +1.640% | 1 | 882 | -69.435% |
| 2026-05-20 | 45.1300 | 45.1300 | 45.1300 | 45.1300 | -5.586% | 1 | 882 | -68.934% |
| 2026-05-18 | 47.8000 | 47.8000 | 47.8000 | 47.8000 | +4.367% | 1 | 883 | -70.669% |
| 2026-05-15 | 46.3500 | 46.3500 | 45.8000 | 45.8000 | +1.171% | 4 | 884 | -69.389% |
| 2026-05-13 | 43.8600 | 45.2700 | 43.8600 | 45.2700 | +0.869% | 2 | 884 | -69.030% |
| 2026-05-12 | 44.8800 | 44.8800 | 44.8800 | 44.8800 | +4.372% | 1 | 883 | -68.761% |
| 2026-05-11 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -0.716% | 10 | 873 | -67.395% |
| 2026-05-08 | 45.7000 | 45.7000 | 43.3100 | 43.3100 | -8.047% | 36 | 863 | -67.629% |
| 2026-05-07 | 47.1500 | 47.1500 | 47.1000 | 47.1000 | +2.036% | 2 | 863 | -70.234% |
| 2026-05-06 | 46.1600 | 46.1600 | 46.1600 | 46.1600 | -16.588% | 1 | 864 | -69.627% |
| 2026-05-05 | 56.2700 | 56.2700 | 55.3400 | 55.3400 | -4.832% | 2 | 864 | -74.666% |
| 2026-05-04 | 57.2600 | 58.1500 | 57.2600 | 58.1500 | +2.739% | 3 | 866 | -75.890% |
| 2026-05-01 | 56.5700 | 56.6000 | 56.5700 | 56.6000 | -2.195% | 4 | 870 | -75.230% |
| 2026-04-30 | 59.8600 | 59.8600 | 57.8700 | 57.8700 | -5.857% | 5 | 872 | -75.773% |
| 2026-04-29 | 61.4700 | 61.4700 | 61.4700 | 61.4700 | +0.326% | 1 | 872 | -77.192% |
| 2026-04-28 | 64.8200 | 64.8200 | 60.4400 | 61.2700 | +2.032% | 7 | 873 | -77.118% |
| 2026-04-27 | 61.0000 | 61.0000 | 60.0500 | 60.0500 | +3.090% | 8 | 866 | -76.653% |
| 2026-04-24 | 60.1000 | 61.1000 | 58.2500 | 58.2500 | -14.351% | 30 | 864 | -75.931% |
| 2026-04-23 | 68.2200 | 68.2200 | 67.1300 | 68.0100 | -1.720% | 14 | 862 | -79.385% |
| 2026-04-22 | 71.3800 | 71.3800 | 68.6700 | 69.2000 | -3.742% | 8 | 859 | -79.740% |
| 2026-04-21 | 72.4500 | 73.8500 | 71.8900 | 71.8900 | -2.257% | 3 | 858 | -80.498% |
| 2026-04-20 | 73.6500 | 73.6500 | 73.5500 | 73.5500 | +0.753% | 2 | 858 | -80.938% |
| 2026-04-17 | 73.0000 | 73.0400 | 72.9500 | 73.0000 | -0.950% | 59 | 858 | -80.795% |
| 2026-04-16 | 76.5700 | 76.5700 | 73.7000 | 73.7000 | -6.956% | 3 | 812 | -80.977% |
| 2026-04-15 | 79.3500 | 80.4500 | 79.2100 | 79.2100 | -2.330% | 3,014 | 813 | -82.300% |
| 2026-04-14 | 81.0300 | 81.1000 | 81.0300 | 81.1000 | -3.739% | 2 | 1,661 | -82.713% |
| 2026-04-13 | 84.2500 | 84.2500 | 84.1500 | 84.2500 | -0.201% | 20 | 1,661 | -83.359% |
| 2026-04-10 | 83.6000 | 84.4200 | 83.6000 | 84.4200 | -5.750% | 5 | 1,665 | -83.393% |
| 2026-04-08 | 90.3600 | 90.3600 | 89.5700 | 89.5700 | -5.765% | 5 | 1,662 | -84.347% |
| 2026-04-06 | 95.0500 | 95.0500 | 95.0500 | 95.0500 | -2.061% | 1 | 1,661 | -85.250% |
| 2026-04-02 | 97.0500 | 97.0500 | 97.0500 | 97.0500 | -1.392% | 1 | 1,662 | -85.554% |
| 2026-04-01 | 97.9800 | 98.4200 | 97.9800 | 98.4200 | -10.487% | 2 | 1,662 | -85.755% |
| 2026-03-30 | 109.9500 | 109.9500 | 109.9500 | 109.9500 | +5.095% | 4 | 1,660 | -87.249% |
| 2026-03-10 | 104.4500 | 105.3500 | 104.4500 | 104.6200 | +1.919% | 84 | 1,656 | -86.599% |
| 2026-02-25 | 102.6500 | 102.6500 | 102.6500 | 102.6500 | +2.038% | 3 | 1,658 | -86.342% |
| 2026-02-24 | 101.0700 | 101.0700 | 100.6000 | 100.6000 | -4.145% | 6 | 1,658 | -86.064% |
| 2026-02-13 | 104.9500 | 104.9500 | 104.9500 | 104.9500 | -0.427% | 10 | 1,669 | -86.641% |
| 2026-02-12 | 104.9000 | 105.4000 | 104.9000 | 105.4000 | +3.638% | 45 | 1,669 | -86.698% |
| 2026-02-11 | 101.7000 | 101.7000 | 101.7000 | 101.7000 | -9.439% | 10 | 1,689 | -86.214% |
| 2026-02-05 | 112.3000 | 112.3000 | 112.3000 | 112.3000 | +4.465% | 1 | 1,694 | -87.516% |
| 2026-02-04 | 103.0000 | 107.5000 | 103.0000 | 107.5000 | +23.777% | 10 | 1,693 | -86.958% |
| 2026-01-29 | 86.8500 | 86.8500 | 86.8500 | 86.8500 | +3.147% | 8 | 1,693 | -83.857% |
| 2026-01-22 | 84.1900 | 84.2000 | 84.1900 | 84.2000 | -1.127% | 2 | 1,701 | -83.349% |
| 2026-01-21 | 85.0500 | 85.2100 | 85.0500 | 85.1600 | -4.743% | 31 | 1,702 | -83.537% |
| 2026-01-15 | 89.4000 | 89.4000 | 89.4000 | 89.4000 | -4.742% | 5 | 1,702 | -84.318% |
| 2026-01-14 | 93.8500 | 93.8500 | 93.8500 | 93.8500 | -1.262% | 3 | 1,707 | -85.061% |
| 2026-01-02 | 95.0500 | 95.0500 | 95.0500 | 95.0500 | -10.093% | 1 | 1,704 | -85.250% |
| 2025-12-17 | 102.3500 | 105.7200 | 102.3500 | 105.7200 | +3.323% | 1,521 | 1,705 | -86.739% |
| 2025-11-26 | 102.3200 | 102.3200 | 102.3200 | 102.3200 | -6.982% | 1 | 262 | -86.298% |
| 2025-11-25 | 110.0000 | 110.0000 | 110.0000 | 110.0000 | +5.617% | 2 | 262 | -87.255% |
| 2025-11-24 | 105.1400 | 105.1400 | 104.1500 | 104.1500 | -7.299% | 3 | 262 | -86.539% |
| 2025-11-21 | 109.5000 | 112.4100 | 109.5000 | 112.3500 | +5.266% | 18 | 262 | -87.521% |
| 2025-11-20 | 101.9500 | 106.7300 | 101.9500 | 106.7300 | +6.252% | 29 | 262 | -86.864% |
| 2025-11-19 | 96.7000 | 100.4500 | 96.7000 | 100.4500 | +14.669% | 48 | 241 | -86.043% |
| 2025-11-13 | 87.6000 | 87.6000 | 87.6000 | 87.6000 | +2.098% | 4 | 262 | -83.995% |
| 2025-11-12 | 85.8000 | 85.8000 | 85.8000 | 85.8000 | -4.401% | 4 | 262 | -83.660% |
| 2025-11-10 | 90.2500 | 90.2500 | 89.7500 | 89.7500 | -7.617% | 7 | 262 | -84.379% |
| 2025-11-07 | 98.0100 | 98.0100 | 97.1500 | 97.1500 | +5.828% | 3 | 264 | -85.569% |
| 2025-11-06 | 91.8000 | 91.8000 | 91.8000 | 91.8000 | +7.494% | 2 | 263 | -84.728% |
| 2025-11-05 | 86.9500 | 86.9500 | 85.0000 | 85.4000 | -1.499% | 16 | 263 | -83.583% |
| 2025-11-04 | 90.0000 | 90.0000 | 86.0000 | 86.7000 | +0.638% | 54 | 259 | -83.829% |
| 2025-11-03 | 86.2900 | 86.6500 | 86.1500 | 86.1500 | -1.147% | 47 | 257 | -83.726% |
| 2025-10-31 | 86.8000 | 87.1500 | 86.8000 | 87.1500 | +5.572% | 264 | 257 | -83.913% |
| 2025-10-30 | 82.5500 | 82.5500 | 82.5500 | 82.5500 | -1.527% | 2 | 60 | -83.016% |
| 2025-10-28 | 83.8300 | 83.8300 | 83.8300 | 83.8300 | -1.631% | 8 | 60 | -83.276% |
| 2025-10-27 | 83.9000 | 85.2200 | 83.9000 | 85.2200 | -0.152% | 7 | 48 | -83.548% |
| 2025-10-24 | 85.5000 | 85.5500 | 85.3500 | 85.3500 | -7.339% | 20 | 48 | -83.574% |
| 2025-10-22 | 92.1100 | 92.1100 | 92.1100 | 92.1100 | +1.309% | 1 | 51 | -84.779% |
| 2025-10-15 | 90.3000 | 90.9200 | 90.3000 | 90.9200 | -2.237% | 3 | 51 | -84.580% |
| 2025-10-10 | 91.7000 | 93.0000 | 91.7000 | 93.0000 | +3.679% | 2 | 51 | -84.925% |
| 2025-10-08 | 92.0500 | 92.1500 | 89.7000 | 89.7000 | -7.287% | 11 | 50 | -84.370% |
| 2025-10-06 | 96.3000 | 96.7500 | 96.3000 | 96.7500 | -21.341% | 14 | 59 | -85.509% |
| 2025-10-03 | 123.0000 | 123.0000 | 123.0000 | 123.0000 | +0.147% | 15 | 55 | -88.602% |
| 2025-09-29 | 122.8300 | 122.8300 | 122.8200 | 122.8200 | -6.601% | 17 | 70 | -88.585% |
| 2025-09-05 | 131.0000 | 131.5000 | 131.0000 | 131.5000 | +4.365% | 12 | 81 | -89.338% |
| 2025-09-02 | 126.0000 | 126.0000 | 126.0000 | 126.0000 | +15.047% | 10 | 79 | -88.873% |
| 2025-08-13 | 107.3800 | 109.5800 | 107.3800 | 109.5200 | -4.906% | 8 | 83 | -87.199% |
| 2025-08-08 | 115.1700 | 115.1700 | 115.1700 | 115.1700 | -1.539% | 3 | 75 | -87.827% |
| 2025-08-07 | 115.7200 | 116.9700 | 115.7200 | 116.9700 | +5.511% | 4 | 72 | -88.014% |
| 2025-07-31 | 111.1000 | 111.1000 | 110.2500 | 110.8600 | -0.885% | 21 | 68 | -87.353% |
| 2025-07-29 | 110.6000 | 111.8500 | 110.6000 | 111.8500 | -2.680% | 9 | 47 | -87.465% |
| 2025-07-28 | 114.6100 | 114.9500 | 114.6100 | 114.9300 | -5.772% | 14 | 38 | -87.801% |
| 2025-07-24 | 121.9600 | 121.9700 | 121.9600 | 121.9700 | -3.680% | 8 | 24 | -88.505% |
| 2025-07-15 | 127.9100 | 127.9100 | 126.6300 | 126.6300 | 0.000% | 32 | 32 | -88.928% |