AMD271217P00340000
AMD Dec 17 2027 340.00 Put
optionOPRA
EODOct 22, 2026
30.12USD+22.838%(+5.60)2Vol1,754OI
AMD271217P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 29.00 | 30.12 | 29.00 | 30.12 | +22.838% | 2 | 1,752 | 0.000% |
| 2026-10-19 | 23.00 | 24.52 | 23.00 | 24.52 | +5.690% | 6 | 1,747 | +22.838% |
| 2026-10-16 | 23.20 | 23.20 | 23.20 | 23.20 | +0.651% | 5 | 1,744 | +29.828% |
| 2026-10-15 | 23.05 | 23.05 | 23.05 | 23.05 | +10.552% | 1 | 1,743 | +30.672% |
| 2026-10-14 | 20.85 | 20.85 | 20.85 | 20.85 | +13.624% | 1 | 1,742 | +44.460% |
| 2026-10-12 | 18.30 | 18.35 | 18.30 | 18.35 | +8.005% | 29 | 1,770 | +64.142% |
| 2026-10-08 | 16.25 | 16.99 | 16.25 | 16.99 | +2.042% | 3 | 1,771 | +77.281% |
| 2026-10-07 | 16.65 | 16.65 | 16.65 | 16.65 | +7.419% | 1 | 1,772 | +80.901% |
| 2026-10-05 | 15.50 | 15.50 | 15.50 | 15.50 | -19.271% | 3 | 1,772 | +94.323% |
| 2026-10-01 | 19.85 | 19.85 | 19.20 | 19.20 | -9.647% | 52 | 1,798 | +56.875% |
| 2026-09-28 | 21.80 | 21.80 | 21.25 | 21.25 | +1.287% | 5 | 1,797 | +41.741% |
| 2026-09-24 | 20.98 | 20.98 | 20.98 | 20.98 | -2.780% | 1 | 1,797 | +43.565% |
| 2026-09-23 | 21.58 | 21.58 | 21.58 | 21.58 | +4.251% | 1 | 1,796 | +39.574% |
| 2026-09-22 | 21.65 | 21.65 | 20.70 | 20.70 | -5.566% | 2 | 1,796 | +45.507% |
| 2026-09-21 | 23.05 | 23.05 | 21.77 | 21.92 | -19.678% | 8 | 1,799 | +37.409% |
| 2026-09-18 | 27.43 | 27.43 | 27.29 | 27.29 | -1.480% | 4 | 1,797 | +10.370% |
| 2026-09-17 | 29.58 | 29.58 | 27.40 | 27.70 | -8.430% | 1,507 | 1,823 | +8.736% |
| 2026-09-16 | 31.50 | 31.50 | 30.25 | 30.25 | -9.295% | 5 | 1,824 | -0.430% |
| 2026-09-15 | 34.79 | 34.79 | 32.37 | 33.35 | -3.529% | 1,002 | 2,825 | -9.685% |
| 2026-09-14 | 37.50 | 37.50 | 34.57 | 34.57 | +5.978% | 9 | 2,818 | -12.872% |
| 2026-09-11 | 33.05 | 33.05 | 32.62 | 32.62 | -6.183% | 5 | 2,821 | -7.664% |
| 2026-09-10 | 34.51 | 34.77 | 34.25 | 34.77 | +3.791% | 1,522 | 1,324 | -13.374% |
| 2026-09-09 | 34.85 | 34.85 | 33.05 | 33.50 | -18.253% | 9 | 1,318 | -10.090% |
| 2026-09-03 | 40.98 | 40.98 | 40.98 | 40.98 | -3.235% | 4 | 1,322 | -26.501% |
| 2026-09-02 | 42.30 | 42.35 | 42.30 | 42.35 | -0.703% | 2 | 1,322 | -28.878% |
| 2026-09-01 | 42.60 | 42.70 | 42.60 | 42.65 | +1.355% | 8 | 1,318 | -29.379% |
| 2026-08-31 | 42.08 | 42.08 | 42.08 | 42.08 | -0.965% | 1 | 1,319 | -28.422% |
| 2026-08-28 | 42.49 | 42.49 | 42.49 | 42.49 | -2.456% | 1 | 1,320 | -29.113% |
| 2026-08-27 | 43.56 | 43.56 | 43.56 | 43.56 | -0.593% | 1 | 1,319 | -30.854% |
| 2026-08-25 | 45.05 | 45.05 | 43.82 | 43.82 | -9.275% | 2 | 1,320 | -31.264% |
| 2026-08-24 | 48.60 | 48.60 | 48.30 | 48.30 | +3.493% | 2 | 1,318 | -37.640% |
| 2026-08-21 | 46.67 | 46.67 | 46.67 | 46.67 | -4.306% | 1 | 1,317 | -35.462% |
| 2026-08-20 | 46.65 | 48.95 | 46.65 | 48.77 | +0.723% | 14 | 1,317 | -38.241% |
| 2026-08-19 | 48.42 | 48.42 | 48.42 | 48.42 | +0.980% | 2 | 1,319 | -37.794% |
| 2026-08-18 | 49.49 | 49.49 | 47.70 | 47.95 | +6.061% | 1,101 | 338 | -37.185% |
| 2026-08-17 | 44.67 | 45.21 | 44.67 | 45.21 | -2.753% | 4 | 341 | -33.378% |
| 2026-08-14 | 46.23 | 46.49 | 46.23 | 46.49 | -17.629% | 5 | 341 | -35.212% |
| 2026-08-06 | 57.21 | 57.21 | 56.44 | 56.44 | -4.436% | 15 | 327 | -46.634% |
| 2026-08-05 | 59.25 | 59.25 | 59.06 | 59.06 | +8.746% | 2 | 327 | -49.001% |
| 2026-08-04 | 54.43 | 54.43 | 54.31 | 54.31 | -9.059% | 6 | 321 | -44.541% |
| 2026-08-03 | 59.72 | 59.72 | 59.72 | 59.72 | +0.403% | 1 | 321 | -49.565% |
| 2026-07-30 | 59.45 | 60.44 | 59.45 | 59.48 | -1.278% | 12 | 318 | -49.361% |
| 2026-07-24 | 60.25 | 60.25 | 60.25 | 60.25 | -8.919% | 13 | 321 | -50.008% |
| 2026-07-08 | 66.45 | 66.65 | 66.00 | 66.15 | +15.104% | 45 | 308 | -54.467% |
| 2026-07-06 | 57.47 | 57.47 | 57.47 | 57.47 | -4.535% | 5 | 308 | -47.590% |
| 2026-07-02 | 60.00 | 60.20 | 60.00 | 60.20 | +6.267% | 2 | 308 | -49.967% |
| 2026-06-30 | 56.65 | 56.65 | 56.65 | 56.65 | -9.331% | 1 | 307 | -46.831% |
| 2026-06-26 | 62.33 | 62.48 | 62.33 | 62.48 | -0.920% | 50 | 331 | -51.793% |
| 2026-06-25 | 63.01 | 63.06 | 63.01 | 63.06 | +5.311% | 2 | 331 | -52.236% |
| 2026-06-22 | 59.65 | 59.88 | 59.65 | 59.88 | -5.028% | 2 | 331 | -49.699% |
| 2026-06-17 | 64.85 | 64.85 | 62.15 | 63.05 | +2.537% | 253 | 97 | -52.228% |
| 2026-06-15 | 61.49 | 61.49 | 61.49 | 61.49 | -16.905% | 5 | 92 | -51.016% |
| 2026-06-10 | 74.00 | 74.00 | 74.00 | 74.00 | +7.903% | 1 | 91 | -59.297% |
| 2026-06-08 | 68.76 | 68.76 | 68.58 | 68.58 | -3.680% | 2 | 91 | -56.080% |
| 2026-06-05 | 71.20 | 71.20 | 71.20 | 71.20 | +11.250% | 1 | 90 | -57.697% |
| 2026-06-04 | 64.00 | 64.00 | 64.00 | 64.00 | +3.981% | 1 | 89 | -52.937% |
| 2026-06-03 | 61.37 | 61.55 | 61.37 | 61.55 | -5.815% | 2 | 88 | -51.064% |
| 2026-05-27 | 66.58 | 66.80 | 65.35 | 65.35 | -2.463% | 61 | 61 | -53.910% |
| 2026-05-22 | 66.50 | 67.00 | 66.50 | 67.00 | -10.308% | 2 | 61 | -55.045% |
| 2026-05-18 | 74.85 | 74.85 | 74.70 | 74.70 | +9.051% | 26 | 41 | -59.679% |
| 2026-05-08 | 68.50 | 68.50 | 68.50 | 68.50 | -6.357% | 2 | 41 | -56.029% |
| 2026-05-06 | 70.45 | 74.85 | 70.45 | 73.15 | -16.875% | 29 | 51 | -58.824% |
| 2026-05-05 | 88.00 | 88.00 | 88.00 | 88.00 | -1.994% | 1 | 52 | -65.773% |
| 2026-05-04 | 85.80 | 89.79 | 85.80 | 89.79 | +2.958% | 3 | 50 | -66.455% |
| 2026-05-01 | 87.21 | 87.21 | 87.21 | 87.21 | -3.304% | 1 | 51 | -65.463% |
| 2026-04-30 | 90.19 | 90.19 | 90.19 | 90.19 | -5.679% | 1 | 50 | -66.604% |
| 2026-04-29 | 95.62 | 95.62 | 95.62 | 95.62 | +2.564% | 1 | 50 | -68.500% |
| 2026-04-27 | 94.25 | 94.25 | 93.23 | 93.23 | +2.114% | 2 | 51 | -67.693% |
| 2026-04-24 | 92.50 | 93.61 | 91.25 | 91.30 | -11.574% | 9 | 50 | -67.010% |
| 2026-04-23 | 103.35 | 103.35 | 103.25 | 103.25 | -6.764% | 6 | 50 | -70.828% |
| 2026-04-17 | 110.74 | 110.74 | 110.74 | 110.74 | -1.678% | 1 | 50 | -72.801% |
| 2026-04-16 | 112.63 | 112.63 | 112.63 | 112.63 | -7.262% | 4 | 49 | -73.258% |
| 2026-04-14 | 121.75 | 121.75 | 121.45 | 121.45 | -13.516% | 2 | 45 | -75.200% |
| 2026-03-25 | 140.46 | 140.46 | 140.43 | 140.43 | -9.166% | 2 | 45 | -78.552% |
| 2026-03-13 | 154.92 | 154.92 | 154.60 | 154.60 | -2.767% | 2 | 45 | -80.517% |
| 2026-02-05 | 159.00 | 159.00 | 159.00 | 159.00 | +7.432% | 10 | 46 | -81.057% |
| 2025-12-12 | 148.00 | 148.00 | 148.00 | 148.00 | -2.503% | 42 | 46 | -79.649% |
| 2025-11-20 | 151.80 | 151.80 | 151.80 | 151.80 | +15.904% | 15 | 33 | -80.158% |
| 2025-11-05 | 130.97 | 130.97 | 130.97 | 130.97 | +3.126% | 3 | 38 | -77.002% |
| 2025-10-27 | 127.00 | 127.00 | 127.00 | 127.00 | -5.926% | 5 | 43 | -76.283% |
| 2025-10-23 | 135.00 | 135.00 | 135.00 | 135.00 | -2.499% | 2 | 43 | -77.689% |
| 2025-10-22 | 138.46 | 138.46 | 138.46 | 138.46 | +4.688% | 1 | 43 | -78.246% |
| 2025-10-21 | 132.26 | 132.26 | 132.26 | 132.26 | +0.954% | 1 | 43 | -77.227% |
| 2025-10-20 | 131.01 | 131.01 | 131.01 | 131.01 | -2.341% | 2 | 43 | -77.009% |
| 2025-10-15 | 134.80 | 134.85 | 134.10 | 134.15 | -6.123% | 12 | 42 | -77.548% |
| 2025-10-13 | 142.90 | 142.90 | 142.90 | 142.90 | +4.223% | 10 | 38 | -78.922% |
| 2025-10-10 | 137.10 | 137.11 | 137.10 | 137.11 | +1.450% | 2 | 48 | -78.032% |
| 2025-10-09 | 135.15 | 135.15 | 135.15 | 135.15 | +0.633% | 1 | 46 | -77.714% |
| 2025-10-08 | 134.26 | 134.30 | 134.24 | 134.30 | -9.072% | 4 | 45 | -77.573% |
| 2025-10-06 | 144.35 | 148.58 | 144.05 | 147.70 | -17.486% | 31 | 45 | -79.607% |
| 2025-09-23 | 179.00 | 179.00 | 179.00 | 179.00 | +8.027% | 13 | 29 | -83.173% |
| 2025-08-11 | 165.70 | 165.70 | 165.70 | 165.70 | +1.006% | 10 | 16 | -81.823% |
| 2025-07-30 | 163.95 | 164.05 | 163.95 | 164.05 | +0.892% | 2 | 16 | -81.640% |
| 2025-07-29 | 162.60 | 162.60 | 162.60 | 162.60 | 0.000% | 15 | 0 | -81.476% |