AMD271217P00320000
AMD Dec 17 2027 320.00 Put
optionOPRA
EODOct 23, 2026
23.05USD-7.578%(-1.89)2Vol3,771OI
AMD271217P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 22.79 | 23.05 | 22.79 | 23.05 | -7.578% | 2 | 3,771 | 0.000% |
| 2026-10-22 | 21.90 | 25.47 | 21.90 | 24.94 | +28.226% | 4 | 3,771 | -7.578% |
| 2026-10-21 | 19.80 | 19.80 | 19.45 | 19.45 | -2.750% | 3 | 3,771 | +18.509% |
| 2026-10-20 | 20.12 | 20.12 | 20.00 | 20.00 | +7.239% | 2 | 3,770 | +15.250% |
| 2026-10-19 | 18.95 | 18.95 | 18.65 | 18.65 | -5.089% | 7 | 3,765 | +23.592% |
| 2026-10-16 | 19.35 | 19.65 | 19.35 | 19.65 | +9.899% | 6 | 3,759 | +17.303% |
| 2026-10-15 | 19.57 | 19.57 | 17.88 | 17.88 | +17.632% | 2 | 3,759 | +28.915% |
| 2026-10-14 | 15.04 | 15.20 | 15.04 | 15.20 | +6.294% | 3 | 3,757 | +51.645% |
| 2026-10-13 | 14.30 | 14.30 | 14.30 | 14.30 | -3.051% | 1 | 3,756 | +61.189% |
| 2026-10-12 | 14.75 | 14.75 | 14.70 | 14.75 | +3.873% | 12 | 3,764 | +56.271% |
| 2026-10-09 | 14.20 | 14.20 | 14.20 | 14.20 | +17.355% | 1 | 3,765 | +62.324% |
| 2026-10-06 | 12.20 | 12.20 | 12.05 | 12.10 | -10.370% | 106 | 3,664 | +90.496% |
| 2026-10-05 | 14.05 | 14.05 | 13.50 | 13.50 | -6.185% | 2 | 3,662 | +70.741% |
| 2026-10-02 | 14.42 | 14.42 | 14.39 | 14.39 | -7.460% | 6 | 3,656 | +60.181% |
| 2026-10-01 | 15.60 | 15.65 | 15.50 | 15.55 | -3.715% | 18 | 3,652 | +48.232% |
| 2026-09-30 | 16.05 | 16.15 | 16.05 | 16.15 | -2.121% | 36 | 3,652 | +42.724% |
| 2026-09-24 | 18.00 | 18.00 | 16.45 | 16.50 | -5.714% | 14 | 3,652 | +39.697% |
| 2026-09-23 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 2 | 3,650 | +31.714% |
| 2026-09-22 | 17.50 | 17.50 | 17.50 | 17.50 | -2.016% | 1 | 3,651 | +31.714% |
| 2026-09-21 | 18.90 | 18.90 | 17.78 | 17.86 | -20.161% | 25 | 3,673 | +29.059% |
| 2026-09-18 | 22.15 | 22.37 | 22.10 | 22.37 | -0.798% | 30 | 3,674 | +3.040% |
| 2026-09-17 | 22.46 | 22.55 | 22.46 | 22.55 | -8.815% | 3 | 3,675 | +2.217% |
| 2026-09-16 | 24.97 | 24.97 | 24.73 | 24.73 | -12.087% | 3 | 3,672 | -6.793% |
| 2026-09-14 | 29.39 | 29.70 | 28.13 | 28.13 | +4.767% | 9 | 3,663 | -18.059% |
| 2026-09-11 | 28.45 | 29.05 | 26.85 | 26.85 | -5.458% | 1,017 | 2,674 | -14.153% |
| 2026-09-10 | 28.25 | 28.40 | 28.10 | 28.40 | +3.839% | 24 | 2,676 | -18.838% |
| 2026-09-09 | 29.05 | 29.05 | 27.00 | 27.35 | -5.852% | 318 | 2,641 | -15.722% |
| 2026-09-08 | 30.02 | 30.02 | 29.05 | 29.05 | -9.502% | 7 | 2,642 | -20.654% |
| 2026-09-04 | 31.97 | 32.20 | 31.68 | 32.10 | -4.776% | 8 | 2,639 | -28.193% |
| 2026-09-03 | 33.97 | 33.99 | 33.46 | 33.71 | -2.881% | 7 | 2,634 | -31.623% |
| 2026-09-02 | 34.71 | 34.71 | 34.71 | 34.71 | -0.857% | 1 | 2,633 | -33.593% |
| 2026-09-01 | 36.40 | 36.40 | 35.01 | 35.01 | -3.421% | 43 | 2,619 | -34.162% |
| 2026-08-27 | 36.71 | 36.71 | 36.25 | 36.25 | +3.129% | 2 | 2,619 | -36.414% |
| 2026-08-26 | 35.97 | 35.97 | 35.15 | 35.15 | -4.406% | 6 | 2,619 | -34.424% |
| 2026-08-25 | 36.75 | 36.77 | 36.75 | 36.77 | -6.366% | 4 | 2,617 | -37.313% |
| 2026-08-21 | 40.43 | 40.43 | 39.27 | 39.27 | -4.453% | 2 | 2,619 | -41.304% |
| 2026-08-20 | 40.50 | 41.10 | 40.50 | 41.10 | -1.862% | 2 | 2,619 | -43.917% |
| 2026-08-19 | 41.25 | 42.50 | 41.25 | 41.88 | +3.740% | 504 | 2,116 | -44.962% |
| 2026-08-18 | 41.90 | 41.90 | 40.37 | 40.37 | +6.940% | 9 | 2,112 | -42.903% |
| 2026-08-17 | 36.94 | 37.99 | 36.94 | 37.75 | -9.581% | 2,002 | 194 | -38.940% |
| 2026-08-12 | 41.75 | 41.75 | 41.75 | 41.75 | -3.401% | 28 | 194 | -44.790% |
| 2026-08-11 | 43.25 | 43.25 | 43.22 | 43.22 | -4.592% | 4 | 193 | -46.668% |
| 2026-08-10 | 45.30 | 45.30 | 45.30 | 45.30 | -12.801% | 28 | 170 | -49.117% |
| 2026-08-03 | 51.95 | 51.95 | 51.95 | 51.95 | +1.485% | 1 | 170 | -55.630% |
| 2026-07-31 | 50.27 | 51.19 | 50.23 | 51.19 | +0.020% | 100 | 222 | -54.972% |
| 2026-07-30 | 53.30 | 53.34 | 51.05 | 51.18 | -20.031% | 14 | 211 | -54.963% |
| 2026-07-29 | 64.00 | 64.00 | 64.00 | 64.00 | +3.176% | 1 | 211 | -63.984% |
| 2026-07-28 | 62.02 | 62.03 | 62.02 | 62.03 | +7.916% | 2 | 210 | -62.841% |
| 2026-07-27 | 57.33 | 57.48 | 57.33 | 57.48 | -1.744% | 2 | 211 | -59.899% |
| 2026-07-17 | 58.50 | 58.50 | 58.50 | 58.50 | +15.044% | 2 | 211 | -60.598% |
| 2026-07-13 | 51.05 | 51.05 | 50.85 | 50.85 | -1.834% | 18 | 211 | -54.671% |
| 2026-07-09 | 51.85 | 51.85 | 51.80 | 51.80 | -9.377% | 2 | 212 | -55.502% |
| 2026-07-07 | 56.63 | 57.16 | 56.63 | 57.16 | +11.315% | 2 | 213 | -59.675% |
| 2026-07-06 | 50.56 | 51.35 | 50.56 | 51.35 | -1.440% | 6 | 215 | -55.112% |
| 2026-06-22 | 52.07 | 52.10 | 52.07 | 52.10 | -8.064% | 2 | 216 | -55.758% |
| 2026-06-17 | 56.45 | 56.68 | 56.39 | 56.67 | -5.075% | 8 | 219 | -59.326% |
| 2026-06-12 | 59.70 | 59.70 | 59.70 | 59.70 | -3.710% | 1 | 218 | -61.390% |
| 2026-06-05 | 59.27 | 62.00 | 58.83 | 62.00 | +11.111% | 3 | 219 | -62.823% |
| 2026-06-04 | 55.80 | 55.80 | 55.80 | 55.80 | +4.966% | 1 | 219 | -58.692% |
| 2026-06-03 | 54.00 | 54.84 | 52.90 | 53.16 | -2.297% | 23 | 218 | -56.640% |
| 2026-06-02 | 54.41 | 54.41 | 54.41 | 54.41 | -2.351% | 1 | 218 | -57.636% |
| 2026-06-01 | 55.72 | 55.72 | 55.72 | 55.72 | -2.331% | 1 | 218 | -58.632% |
| 2026-05-27 | 57.05 | 57.05 | 57.05 | 57.05 | -0.903% | 12 | 214 | -59.597% |
| 2026-05-26 | 58.35 | 58.35 | 57.57 | 57.57 | -4.843% | 2 | 214 | -59.962% |
| 2026-05-13 | 62.00 | 62.00 | 60.50 | 60.50 | -0.017% | 158 | 136 | -61.901% |
| 2026-05-12 | 60.51 | 60.51 | 60.51 | 60.51 | -1.450% | 3 | 139 | -61.907% |
| 2026-05-08 | 61.40 | 61.40 | 61.40 | 61.40 | -3.611% | 2 | 139 | -62.459% |
| 2026-05-06 | 63.35 | 64.92 | 60.83 | 63.70 | -16.393% | 38 | 126 | -63.815% |
| 2026-05-05 | 76.19 | 76.19 | 76.19 | 76.19 | -4.881% | 1 | 127 | -69.747% |
| 2026-05-04 | 78.15 | 80.10 | 78.15 | 80.10 | +6.375% | 2 | 127 | -71.223% |
| 2026-05-01 | 76.29 | 76.29 | 75.30 | 75.30 | -4.345% | 4 | 126 | -69.389% |
| 2026-04-30 | 79.62 | 79.62 | 78.72 | 78.72 | -2.947% | 3 | 126 | -70.719% |
| 2026-04-29 | 81.93 | 82.10 | 80.45 | 81.11 | -4.745% | 9 | 126 | -71.582% |
| 2026-04-28 | 83.91 | 85.15 | 83.85 | 85.15 | +3.627% | 7 | 130 | -72.930% |
| 2026-04-27 | 81.80 | 82.17 | 81.80 | 82.17 | +3.463% | 4 | 132 | -71.948% |
| 2026-04-24 | 80.71 | 81.33 | 79.42 | 79.42 | -12.427% | 3 | 129 | -70.977% |
| 2026-04-23 | 91.00 | 91.00 | 90.65 | 90.69 | -2.115% | 5 | 128 | -74.584% |
| 2026-04-22 | 92.90 | 92.97 | 92.50 | 92.65 | -5.023% | 80 | 128 | -75.121% |
| 2026-04-17 | 97.59 | 97.59 | 97.55 | 97.55 | -3.673% | 5 | 65 | -76.371% |
| 2026-04-16 | 101.03 | 101.27 | 101.03 | 101.27 | -9.183% | 2 | 69 | -77.239% |
| 2026-04-10 | 111.51 | 111.51 | 111.51 | 111.51 | -4.036% | 8 | 67 | -79.329% |
| 2026-04-09 | 116.25 | 116.25 | 116.20 | 116.20 | -13.503% | 2 | 59 | -80.164% |
| 2026-02-04 | 134.34 | 134.34 | 134.34 | 134.34 | +14.968% | 8 | 59 | -82.842% |
| 2026-01-30 | 116.85 | 116.85 | 116.85 | 116.85 | +2.097% | 1 | 67 | -80.274% |
| 2026-01-29 | 114.45 | 114.45 | 114.45 | 114.45 | +1.887% | 8 | 68 | -79.860% |
| 2026-01-27 | 112.33 | 112.33 | 112.33 | 112.33 | -12.624% | 10 | 60 | -79.480% |
| 2025-12-05 | 128.51 | 128.56 | 128.51 | 128.56 | -11.338% | 2 | 50 | -82.071% |
| 2025-11-21 | 145.00 | 145.00 | 144.95 | 145.00 | +12.056% | 39 | 50 | -84.103% |
| 2025-11-20 | 129.40 | 129.40 | 129.40 | 129.40 | +14.331% | 2 | 55 | -82.187% |
| 2025-11-12 | 113.18 | 113.18 | 113.18 | 113.18 | -6.963% | 1 | 57 | -79.634% |
| 2025-11-06 | 121.70 | 121.70 | 121.65 | 121.65 | +2.055% | 2 | 56 | -81.052% |
| 2025-10-15 | 119.65 | 119.75 | 119.20 | 119.20 | -4.026% | 15 | 56 | -80.663% |
| 2025-10-13 | 124.20 | 124.20 | 124.20 | 124.20 | -1.272% | 5 | 41 | -81.441% |
| 2025-10-10 | 124.70 | 125.80 | 124.70 | 125.80 | -1.488% | 40 | 41 | -81.677% |
| 2025-10-06 | 119.44 | 127.70 | 119.44 | 127.70 | -17.613% | 4 | 47 | -81.950% |
| 2025-10-02 | 155.00 | 155.00 | 155.00 | 155.00 | -3.953% | 20 | 47 | -85.129% |
| 2025-09-15 | 161.38 | 161.38 | 161.38 | 161.38 | +1.913% | 2 | 27 | -85.717% |
| 2025-08-25 | 158.35 | 158.35 | 158.35 | 158.35 | +5.111% | 4 | 27 | -85.444% |
| 2025-07-28 | 151.30 | 151.30 | 150.65 | 150.65 | -3.337% | 20 | 29 | -84.700% |
| 2025-07-25 | 155.85 | 155.85 | 155.85 | 155.85 | -3.078% | 5 | 9 | -85.210% |
| 2025-07-24 | 160.80 | 160.80 | 160.80 | 160.80 | -0.900% | 1 | 5 | -85.665% |
| 2025-07-21 | 162.26 | 162.26 | 162.26 | 162.26 | +0.160% | 4 | 5 | -85.794% |
| 2025-07-17 | 162.00 | 162.00 | 162.00 | 162.00 | 0.000% | 1 | 1 | -85.772% |