AMD271217P00330000
AMD Dec 17 2027 330.00 Put
optionOPRA
EODOct 23, 2026
26.10USD-5.332%(-1.47)5Vol1,344OI
AMD271217P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26.10 | 26.10 | 26.10 | 26.10 | -5.332% | 5 | 1,339 | 0.000% |
| 2026-10-22 | 24.00 | 28.10 | 24.00 | 27.57 | +33.965% | 2,406 | 598 | -5.332% |
| 2026-10-19 | 21.15 | 21.15 | 20.48 | 20.58 | -6.027% | 3 | 596 | +26.822% |
| 2026-10-15 | 21.87 | 21.90 | 21.87 | 21.90 | +16.366% | 2 | 596 | +19.178% |
| 2026-10-14 | 17.31 | 19.10 | 17.31 | 18.82 | +9.419% | 22 | 596 | +38.682% |
| 2026-10-13 | 17.20 | 17.20 | 17.20 | 17.20 | +18.376% | 1 | 597 | +51.744% |
| 2026-10-08 | 14.10 | 14.53 | 14.05 | 14.53 | +0.903% | 13 | 593 | +79.628% |
| 2026-10-07 | 14.40 | 14.40 | 14.40 | 14.40 | -16.763% | 10 | 593 | +81.250% |
| 2026-10-01 | 18.03 | 18.03 | 17.30 | 17.30 | -8.947% | 27 | 587 | +50.867% |
| 2026-09-30 | 18.98 | 19.00 | 18.98 | 19.00 | +4.110% | 2 | 588 | +37.368% |
| 2026-09-24 | 18.35 | 18.35 | 18.25 | 18.25 | -5.733% | 10 | 583 | +43.014% |
| 2026-09-21 | 21.04 | 21.04 | 19.15 | 19.36 | -21.841% | 7 | 578 | +34.814% |
| 2026-09-18 | 24.77 | 24.77 | 24.77 | 24.77 | -0.801% | 1 | 578 | +5.369% |
| 2026-09-17 | 25.10 | 25.10 | 24.97 | 24.97 | -9.594% | 2 | 578 | +4.525% |
| 2026-09-16 | 28.00 | 28.00 | 27.62 | 27.62 | -7.315% | 6 | 584 | -5.503% |
| 2026-09-15 | 29.75 | 29.80 | 29.75 | 29.80 | +0.168% | 3 | 584 | -12.416% |
| 2026-09-11 | 29.60 | 30.25 | 29.50 | 29.75 | -4.952% | 11 | 583 | -12.269% |
| 2026-09-10 | 31.25 | 31.30 | 31.25 | 31.30 | +3.130% | 2 | 583 | -16.613% |
| 2026-09-09 | 32.50 | 32.50 | 30.35 | 30.35 | -7.779% | 6 | 582 | -14.003% |
| 2026-09-08 | 33.11 | 33.11 | 32.91 | 32.91 | -8.710% | 3 | 581 | -20.693% |
| 2026-09-04 | 35.13 | 36.05 | 34.82 | 36.05 | -2.752% | 9 | 580 | -27.601% |
| 2026-09-03 | 37.97 | 37.97 | 37.07 | 37.07 | -3.464% | 4 | 578 | -29.593% |
| 2026-09-01 | 39.34 | 39.34 | 38.40 | 38.40 | +1.560% | 5 | 577 | -32.031% |
| 2026-08-31 | 38.72 | 38.72 | 37.81 | 37.81 | -5.664% | 2 | 576 | -30.971% |
| 2026-08-27 | 40.21 | 40.21 | 40.08 | 40.08 | -0.669% | 3 | 577 | -34.880% |
| 2026-08-25 | 41.00 | 41.00 | 40.35 | 40.35 | -7.241% | 7 | 578 | -35.316% |
| 2026-08-21 | 43.50 | 43.50 | 43.50 | 43.50 | +1.517% | 1 | 578 | -40.000% |
| 2026-08-20 | 42.85 | 42.85 | 42.85 | 42.85 | -2.169% | 11 | 567 | -39.090% |
| 2026-08-18 | 45.07 | 45.07 | 43.80 | 43.80 | +5.364% | 4 | 566 | -40.411% |
| 2026-08-17 | 41.57 | 41.57 | 41.57 | 41.57 | -4.983% | 3 | 566 | -37.214% |
| 2026-08-14 | 43.75 | 43.75 | 43.75 | 43.75 | -2.518% | 1 | 566 | -40.343% |
| 2026-08-13 | 44.88 | 44.88 | 44.88 | 44.88 | -5.516% | 1 | 565 | -41.845% |
| 2026-08-11 | 47.50 | 49.80 | 47.50 | 47.50 | -10.225% | 12 | 565 | -45.053% |
| 2026-08-06 | 52.91 | 52.91 | 52.91 | 52.91 | -3.361% | 2 | 565 | -50.671% |
| 2026-08-05 | 55.50 | 55.85 | 54.75 | 54.75 | +6.684% | 10 | 565 | -52.329% |
| 2026-08-04 | 50.30 | 51.32 | 50.30 | 51.32 | -6.911% | 4 | 565 | -49.143% |
| 2026-07-30 | 57.57 | 57.57 | 54.80 | 55.13 | -14.128% | 97 | 564 | -52.657% |
| 2026-07-28 | 64.30 | 64.30 | 64.20 | 64.20 | +8.446% | 2 | 565 | -59.346% |
| 2026-07-20 | 58.54 | 59.70 | 58.54 | 59.20 | -2.855% | 6 | 567 | -55.912% |
| 2026-07-08 | 62.25 | 62.25 | 60.85 | 60.94 | -0.587% | 16 | 561 | -57.171% |
| 2026-07-07 | 61.30 | 61.30 | 61.30 | 61.30 | +15.356% | 1 | 561 | -57.423% |
| 2026-07-06 | 53.14 | 53.14 | 53.14 | 53.14 | -0.300% | 5 | 561 | -50.884% |
| 2026-07-01 | 53.85 | 53.85 | 53.30 | 53.30 | +2.697% | 2 | 560 | -51.032% |
| 2026-06-30 | 51.90 | 51.90 | 51.90 | 51.90 | -6.621% | 10 | 560 | -49.711% |
| 2026-06-29 | 55.58 | 55.58 | 55.58 | 55.58 | -5.040% | 2 | 558 | -53.041% |
| 2026-06-26 | 58.25 | 58.53 | 58.25 | 58.53 | -0.034% | 2 | 559 | -55.407% |
| 2026-06-25 | 58.55 | 58.55 | 58.55 | 58.55 | -2.172% | 1 | 558 | -55.423% |
| 2026-06-23 | 60.50 | 60.50 | 59.24 | 59.85 | +8.719% | 21 | 568 | -56.391% |
| 2026-06-22 | 56.12 | 56.14 | 55.05 | 55.05 | -9.008% | 4 | 568 | -52.589% |
| 2026-06-17 | 60.85 | 60.85 | 60.50 | 60.50 | -9.796% | 8 | 568 | -56.860% |
| 2026-06-11 | 68.56 | 68.59 | 67.07 | 67.07 | -4.268% | 10 | 577 | -61.085% |
| 2026-06-10 | 67.26 | 70.06 | 67.17 | 70.06 | +16.767% | 9 | 570 | -62.746% |
| 2026-06-04 | 60.00 | 60.00 | 60.00 | 60.00 | +4.840% | 1 | 569 | -56.500% |
| 2026-06-03 | 57.23 | 57.23 | 57.23 | 57.23 | -1.987% | 2 | 569 | -54.395% |
| 2026-06-02 | 58.68 | 59.84 | 58.39 | 58.39 | -2.439% | 5 | 567 | -55.301% |
| 2026-06-01 | 59.85 | 59.85 | 59.85 | 59.85 | +1.924% | 1 | 567 | -56.391% |
| 2026-05-29 | 58.72 | 58.72 | 58.72 | 58.72 | -5.367% | 1 | 566 | -55.552% |
| 2026-05-27 | 62.04 | 62.21 | 62.04 | 62.05 | +2.224% | 12 | 561 | -57.937% |
| 2026-05-26 | 60.70 | 60.70 | 60.70 | 60.70 | -6.414% | 1 | 560 | -57.002% |
| 2026-05-14 | 64.86 | 64.86 | 64.86 | 64.86 | +1.344% | 2 | 561 | -59.759% |
| 2026-05-11 | 63.60 | 64.00 | 63.60 | 64.00 | -0.606% | 11 | 572 | -59.219% |
| 2026-05-08 | 65.43 | 65.43 | 64.30 | 64.39 | -8.459% | 5 | 570 | -59.466% |
| 2026-05-06 | 65.13 | 70.35 | 65.13 | 70.34 | -12.913% | 104 | 644 | -62.895% |
| 2026-05-05 | 80.77 | 80.77 | 80.77 | 80.77 | -5.311% | 2 | 646 | -67.686% |
| 2026-05-04 | 84.47 | 85.75 | 83.91 | 85.30 | +1.973% | 4 | 645 | -69.402% |
| 2026-04-30 | 85.50 | 87.00 | 83.11 | 83.65 | -7.200% | 31 | 626 | -68.799% |
| 2026-04-28 | 90.14 | 90.14 | 90.14 | 90.14 | +2.467% | 1 | 626 | -71.045% |
| 2026-04-27 | 87.80 | 87.97 | 87.80 | 87.97 | +2.985% | 2 | 625 | -70.331% |
| 2026-04-24 | 89.65 | 89.65 | 85.42 | 85.42 | -11.893% | 8 | 625 | -69.445% |
| 2026-04-23 | 97.20 | 98.29 | 95.25 | 96.95 | -8.061% | 871 | 627 | -73.079% |
| 2026-04-16 | 105.67 | 105.67 | 105.45 | 105.45 | -7.378% | 2 | 190 | -75.249% |
| 2026-04-15 | 113.85 | 113.85 | 113.85 | 113.85 | -21.564% | 50 | 189 | -77.075% |
| 2026-03-31 | 145.21 | 145.21 | 145.15 | 145.15 | -2.084% | 2 | 214 | -82.019% |
| 2026-03-12 | 148.11 | 148.24 | 148.11 | 148.24 | +19.308% | 2 | 214 | -82.393% |
| 2026-01-30 | 124.25 | 124.25 | 124.25 | 124.25 | -1.232% | 1 | 214 | -78.994% |
| 2026-01-15 | 125.80 | 125.80 | 125.80 | 125.80 | -10.875% | 13 | 213 | -79.253% |
| 2025-12-16 | 141.15 | 141.15 | 141.15 | 141.15 | +0.678% | 20 | 213 | -81.509% |
| 2025-12-12 | 139.95 | 140.20 | 139.95 | 140.20 | +5.176% | 2 | 194 | -81.384% |
| 2025-12-09 | 133.30 | 133.30 | 133.30 | 133.30 | -4.479% | 15 | 194 | -80.420% |
| 2025-11-24 | 139.62 | 139.62 | 139.55 | 139.55 | -8.791% | 50 | 194 | -81.297% |
| 2025-11-21 | 153.00 | 153.05 | 152.95 | 153.00 | +11.516% | 21 | 146 | -82.941% |
| 2025-11-20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.652% | 3 | 138 | -80.977% |
| 2025-11-19 | 138.10 | 138.10 | 138.10 | 138.10 | +2.002% | 1 | 135 | -81.101% |
| 2025-11-18 | 135.40 | 135.40 | 135.39 | 135.39 | +5.370% | 25 | 135 | -80.722% |
| 2025-11-17 | 126.90 | 128.49 | 126.90 | 128.49 | +2.957% | 82 | 116 | -79.687% |
| 2025-10-21 | 124.95 | 125.05 | 124.80 | 124.80 | -8.141% | 56 | 54 | -79.087% |
| 2025-10-06 | 134.95 | 135.91 | 134.95 | 135.86 | -20.106% | 3 | 29 | -80.789% |
| 2025-09-23 | 169.70 | 170.05 | 169.70 | 170.05 | +10.100% | 15 | 27 | -84.652% |
| 2025-07-29 | 154.45 | 154.45 | 154.45 | 154.45 | 0.000% | 12 | 12 | -83.101% |