AMD271217P00290000
AMD Dec 17 2027 290.00 Put
optionOPRA
EODOct 23, 2026
16.40USD-6.339%(-1.11)273Vol447OI
AMD271217P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.8500 | 16.8500 | 16.4000 | 16.4000 | -6.339% | 273 | 277 | 0.000% |
| 2026-10-22 | 17.2500 | 17.5100 | 17.2500 | 17.5100 | +23.746% | 3 | 275 | -6.339% |
| 2026-10-19 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +17.917% | 1 | 274 | +15.901% |
| 2026-10-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +16.505% | 1 | 274 | +36.667% |
| 2026-10-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +11.351% | 1 | 274 | +59.223% |
| 2026-10-07 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +6.322% | 1 | 274 | +77.297% |
| 2026-10-06 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.185% | 2 | 276 | +88.506% |
| 2026-10-05 | 9.8000 | 9.8000 | 9.0800 | 9.0800 | -20.351% | 4 | 276 | +80.617% |
| 2026-09-30 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -6.863% | 1 | 275 | +43.860% |
| 2026-09-23 | 12.1800 | 12.4600 | 11.7000 | 12.2400 | -2.857% | 27 | 280 | +33.987% |
| 2026-09-21 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -21.102% | 3 | 280 | +30.159% |
| 2026-09-18 | 15.5000 | 15.9700 | 15.5000 | 15.9700 | -0.869% | 2 | 280 | +2.693% |
| 2026-09-17 | 15.5900 | 16.1100 | 15.5700 | 16.1100 | -15.211% | 16 | 275 | +1.800% |
| 2026-09-15 | 19.5000 | 19.5000 | 19.0000 | 19.0000 | -11.915% | 2 | 275 | -13.684% |
| 2026-09-14 | 21.6300 | 21.6300 | 21.5700 | 21.5700 | +11.878% | 2 | 274 | -23.968% |
| 2026-09-11 | 19.2500 | 19.4100 | 19.2000 | 19.2800 | -3.840% | 27 | 261 | -14.938% |
| 2026-09-10 | 20.1500 | 20.2000 | 20.0500 | 20.0500 | -0.199% | 36 | 270 | -18.204% |
| 2026-09-09 | 20.2000 | 20.2000 | 20.0900 | 20.0900 | -6.775% | 3 | 270 | -18.367% |
| 2026-09-08 | 21.4400 | 21.5500 | 21.4400 | 21.5500 | -8.024% | 6 | 273 | -23.898% |
| 2026-09-04 | 22.8700 | 23.4300 | 22.6600 | 23.4300 | -3.182% | 5 | 275 | -30.004% |
| 2026-09-03 | 24.3700 | 24.3700 | 23.8000 | 24.2000 | -4.234% | 8 | 272 | -32.231% |
| 2026-09-02 | 25.2000 | 25.3000 | 25.2000 | 25.2700 | -1.940% | 4 | 271 | -35.101% |
| 2026-09-01 | 25.5000 | 25.7700 | 25.5000 | 25.7700 | +1.858% | 2 | 271 | -36.360% |
| 2026-08-31 | 25.3000 | 25.6500 | 25.2500 | 25.3000 | -2.580% | 5 | 270 | -35.178% |
| 2026-08-28 | 26.8200 | 26.8200 | 25.7500 | 25.9700 | -2.000% | 6 | 266 | -36.850% |
| 2026-08-27 | 27.3000 | 27.3000 | 26.5000 | 26.5000 | +0.151% | 2 | 267 | -38.113% |
| 2026-08-26 | 26.3000 | 26.4600 | 26.2500 | 26.4600 | -2.721% | 4 | 267 | -38.020% |
| 2026-08-25 | 27.6500 | 27.9000 | 27.2000 | 27.2000 | -12.821% | 5 | 266 | -39.706% |
| 2026-08-24 | 31.2000 | 31.5400 | 31.1000 | 31.2000 | +5.799% | 28 | 258 | -47.436% |
| 2026-08-21 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | -4.871% | 1 | 258 | -44.388% |
| 2026-08-19 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -0.863% | 1 | 257 | -47.097% |
| 2026-08-18 | 31.2700 | 31.2700 | 31.2700 | 31.2700 | +0.709% | 1 | 256 | -47.554% |
| 2026-08-13 | 31.2500 | 31.2500 | 31.0500 | 31.0500 | -2.112% | 3 | 256 | -47.182% |
| 2026-08-12 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | -5.875% | 2 | 254 | -48.298% |
| 2026-08-11 | 35.2300 | 35.2300 | 33.6000 | 33.7000 | -2.319% | 3 | 254 | -51.335% |
| 2026-08-10 | 35.6000 | 35.6000 | 34.5000 | 34.5000 | -8.754% | 2 | 253 | -52.464% |
| 2026-08-06 | 37.7500 | 37.8100 | 37.7500 | 37.8100 | -6.062% | 6 | 256 | -56.625% |
| 2026-08-05 | 39.9100 | 40.2500 | 39.9100 | 40.2500 | +10.577% | 3 | 256 | -59.255% |
| 2026-08-04 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -9.475% | 1 | 255 | -54.945% |
| 2026-08-03 | 43.0000 | 43.0000 | 40.2100 | 40.2100 | +1.157% | 5 | 256 | -59.214% |
| 2026-07-30 | 40.0000 | 40.0000 | 39.7500 | 39.7500 | -18.960% | 10 | 246 | -58.742% |
| 2026-07-29 | 50.0800 | 50.0800 | 49.0500 | 49.0500 | +11.477% | 2 | 246 | -66.565% |
| 2026-07-27 | 46.0000 | 46.0000 | 44.0000 | 44.0000 | +5.592% | 6 | 246 | -62.727% |
| 2026-07-24 | 41.6000 | 41.6700 | 41.6000 | 41.6700 | +5.788% | 3 | 246 | -60.643% |
| 2026-07-22 | 39.4500 | 39.4500 | 39.3900 | 39.3900 | -14.924% | 16 | 240 | -58.365% |
| 2026-07-17 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | +14.604% | 25 | 245 | -64.579% |
| 2026-07-13 | 41.0100 | 41.2000 | 40.2000 | 40.4000 | -10.520% | 129 | 235 | -59.406% |
| 2026-07-07 | 45.5000 | 45.5000 | 45.1500 | 45.1500 | +10.526% | 3 | 233 | -63.677% |
| 2026-07-06 | 40.5000 | 41.4300 | 40.5000 | 40.8500 | +8.904% | 190 | 261 | -59.853% |
| 2026-06-30 | 37.5100 | 37.5100 | 37.5100 | 37.5100 | -13.171% | 1 | 260 | -56.278% |
| 2026-06-29 | 43.0000 | 43.2000 | 42.8400 | 43.2000 | +0.465% | 3 | 258 | -62.037% |
| 2026-06-26 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +2.846% | 10 | 258 | -61.860% |
| 2026-06-25 | 41.8100 | 41.8100 | 41.8100 | 41.8100 | -4.999% | 1 | 258 | -60.775% |
| 2026-06-24 | 44.0100 | 44.0100 | 44.0100 | 44.0100 | +4.240% | 1 | 257 | -62.736% |
| 2026-06-22 | 41.6800 | 42.2200 | 41.6800 | 42.2200 | -2.336% | 65 | 192 | -61.156% |
| 2026-06-18 | 43.2300 | 43.2300 | 43.2300 | 43.2300 | -8.989% | 3 | 189 | -62.063% |
| 2026-06-08 | 48.4300 | 48.4300 | 47.5000 | 47.5000 | +11.319% | 3 | 188 | -65.474% |
| 2026-06-03 | 42.6700 | 42.6700 | 42.6700 | 42.6700 | -1.727% | 3 | 188 | -61.566% |
| 2026-05-29 | 44.0800 | 44.0800 | 43.4200 | 43.4200 | -4.571% | 2 | 188 | -62.229% |
| 2026-05-27 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -0.936% | 17 | 178 | -63.956% |
| 2026-05-26 | 45.9300 | 45.9300 | 45.9300 | 45.9300 | -3.305% | 1 | 179 | -64.293% |
| 2026-05-22 | 45.9500 | 47.5000 | 45.9500 | 47.5000 | -0.063% | 15 | 181 | -65.474% |
| 2026-05-13 | 47.6000 | 47.6000 | 47.5300 | 47.5300 | -4.270% | 8 | 189 | -65.495% |
| 2026-05-12 | 47.8000 | 49.6500 | 47.8000 | 49.6500 | +6.271% | 2 | 190 | -66.969% |
| 2026-05-11 | 46.3000 | 46.7200 | 46.3000 | 46.7200 | -1.414% | 2 | 191 | -64.897% |
| 2026-05-08 | 48.1300 | 48.1300 | 47.3900 | 47.3900 | -4.166% | 30 | 176 | -65.394% |
| 2026-05-06 | 48.9000 | 49.4500 | 48.9000 | 49.4500 | -17.528% | 108 | 100 | -66.835% |
| 2026-05-05 | 59.9600 | 59.9600 | 59.9600 | 59.9600 | -4.613% | 1 | 99 | -72.648% |
| 2026-05-04 | 62.8600 | 62.8600 | 62.8600 | 62.8600 | +4.384% | 1 | 99 | -73.910% |
| 2026-05-01 | 60.6000 | 60.6000 | 60.2200 | 60.2200 | -1.762% | 2 | 99 | -72.767% |
| 2026-04-30 | 62.9200 | 62.9200 | 61.3000 | 61.3000 | -7.177% | 4 | 98 | -73.246% |
| 2026-04-29 | 66.0400 | 66.0400 | 66.0400 | 66.0400 | -5.630% | 4 | 98 | -75.167% |
| 2026-04-28 | 69.9800 | 69.9800 | 69.9800 | 69.9800 | +5.950% | 4 | 98 | -76.565% |
| 2026-04-27 | 66.0500 | 66.0500 | 66.0500 | 66.0500 | +3.771% | 1 | 98 | -75.170% |
| 2026-04-24 | 64.3200 | 65.4500 | 63.5600 | 63.6500 | -12.975% | 12 | 98 | -74.234% |
| 2026-04-23 | 73.7700 | 73.7700 | 71.9900 | 73.1400 | -0.611% | 9 | 104 | -77.577% |
| 2026-04-22 | 76.8800 | 76.8800 | 73.4500 | 73.5900 | -6.588% | 7 | 97 | -77.714% |
| 2026-04-21 | 78.7800 | 78.7800 | 78.7800 | 78.7800 | +0.038% | 1 | 92 | -79.183% |
| 2026-04-17 | 78.7000 | 78.7500 | 78.7000 | 78.7500 | -13.204% | 2 | 92 | -79.175% |
| 2026-04-10 | 90.7300 | 90.7300 | 90.7300 | 90.7300 | -6.800% | 1 | 92 | -81.924% |
| 2026-04-08 | 97.3500 | 97.3500 | 97.3500 | 97.3500 | -6.349% | 1 | 93 | -83.154% |
| 2026-04-02 | 104.1500 | 104.1500 | 103.9500 | 103.9500 | -11.697% | 2 | 91 | -84.223% |
| 2026-03-30 | 117.7200 | 117.7200 | 117.7200 | 117.7200 | +15.208% | 4 | 91 | -86.069% |
| 2026-03-25 | 102.1800 | 102.1800 | 102.1800 | 102.1800 | -9.375% | 4 | 95 | -83.950% |
| 2026-03-10 | 112.6300 | 112.7500 | 112.6300 | 112.7500 | +1.577% | 80 | 95 | -85.455% |
| 2026-02-13 | 111.2500 | 111.3000 | 111.0000 | 111.0000 | +20.718% | 10 | 50 | -85.225% |
| 2026-01-27 | 91.5500 | 92.1000 | 91.4500 | 91.9500 | -4.567% | 12 | 50 | -82.164% |
| 2026-01-15 | 96.3500 | 96.3500 | 96.3500 | 96.3500 | -11.524% | 4 | 47 | -82.979% |
| 2025-12-12 | 108.8000 | 108.9000 | 108.8000 | 108.9000 | +1.491% | 15 | 47 | -84.940% |
| 2025-12-03 | 107.2600 | 107.3000 | 107.2600 | 107.3000 | -4.025% | 2 | 58 | -84.716% |
| 2025-11-24 | 111.4000 | 111.8000 | 111.4000 | 111.8000 | +5.721% | 2 | 60 | -85.331% |
| 2025-11-19 | 105.7500 | 105.7500 | 105.7500 | 105.7500 | +9.021% | 4 | 61 | -84.492% |
| 2025-11-13 | 95.1900 | 97.0000 | 95.1900 | 97.0000 | +5.814% | 2 | 57 | -83.093% |
| 2025-11-12 | 91.6700 | 91.6700 | 91.6700 | 91.6700 | -12.504% | 1 | 57 | -82.110% |
| 2025-11-07 | 104.7700 | 104.7700 | 104.7700 | 104.7700 | +11.636% | 3 | 57 | -84.347% |
| 2025-11-05 | 95.1700 | 95.1700 | 93.8500 | 93.8500 | +0.525% | 4 | 57 | -82.525% |
| 2025-11-03 | 93.3600 | 93.3600 | 93.3600 | 93.3600 | +2.661% | 1 | 58 | -82.434% |
| 2025-10-29 | 89.4600 | 90.9400 | 89.3300 | 90.9400 | +0.331% | 6 | 58 | -81.966% |
| 2025-10-28 | 89.3500 | 90.6400 | 89.3500 | 90.6400 | -0.176% | 6 | 53 | -81.906% |
| 2025-10-27 | 91.0500 | 91.1000 | 90.8000 | 90.8000 | -7.705% | 6 | 51 | -81.938% |
| 2025-10-23 | 98.4800 | 98.4800 | 98.3800 | 98.3800 | -3.738% | 2 | 51 | -83.330% |
| 2025-10-22 | 102.2000 | 102.2000 | 102.2000 | 102.2000 | +2.610% | 3 | 51 | -83.953% |
| 2025-10-17 | 99.6000 | 99.6000 | 99.6000 | 99.6000 | -1.630% | 1 | 48 | -83.534% |
| 2025-10-14 | 101.2500 | 101.2500 | 101.2500 | 101.2500 | -1.537% | 1 | 49 | -83.802% |
| 2025-10-13 | 102.8300 | 102.8300 | 102.8300 | 102.8300 | +3.607% | 1 | 49 | -84.051% |
| 2025-10-10 | 99.2500 | 99.2500 | 99.2500 | 99.2500 | +1.639% | 2 | 48 | -83.476% |
| 2025-10-09 | 96.8300 | 97.6500 | 96.8300 | 97.6500 | -1.553% | 2 | 48 | -83.205% |
| 2025-10-08 | 99.6300 | 99.6300 | 99.1900 | 99.1900 | -4.211% | 2 | 48 | -83.466% |
| 2025-10-07 | 103.2200 | 103.5500 | 103.2200 | 103.5500 | -23.296% | 63 | 46 | -84.162% |
| 2025-07-16 | 137.5000 | 137.5000 | 135.0000 | 135.0000 | -0.735% | 2 | 2 | -87.852% |
| 2025-07-15 | 136.0000 | 136.0000 | 136.0000 | 136.0000 | -5.947% | 1 | 1 | -87.941% |
| 2025-07-14 | 144.6000 | 144.6000 | 144.6000 | 144.6000 | 0.000% | 1 | 1 | -88.658% |