AMD271217P00350000
AMD Dec 17 2027 350.00 Put
optionOPRA
EODOct 23, 2026
31.41USD-3.265%(-1.06)6Vol1,296OI
AMD271217P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.05 | 31.41 | 30.05 | 31.41 | -3.265% | 6 | 1,293 | 0.000% |
| 2026-10-22 | 30.00 | 32.47 | 30.00 | 32.47 | +21.157% | 12 | 1,292 | -3.265% |
| 2026-10-19 | 26.99 | 26.99 | 26.80 | 26.80 | -4.422% | 32 | 1,269 | +17.201% |
| 2026-10-16 | 27.00 | 28.04 | 26.75 | 28.04 | +9.233% | 3 | 1,266 | +12.019% |
| 2026-10-15 | 25.70 | 25.70 | 25.67 | 25.67 | +11.029% | 2 | 1,264 | +22.361% |
| 2026-10-14 | 21.60 | 23.12 | 21.60 | 23.12 | +14.455% | 30 | 1,263 | +35.856% |
| 2026-10-12 | 20.20 | 20.20 | 20.20 | 20.20 | +1.763% | 3 | 1,260 | +55.495% |
| 2026-10-09 | 19.61 | 19.85 | 19.25 | 19.85 | +8.946% | 7 | 1,260 | +58.237% |
| 2026-10-08 | 18.21 | 18.22 | 18.21 | 18.22 | +2.590% | 3 | 1,257 | +72.393% |
| 2026-10-07 | 17.75 | 17.76 | 17.75 | 17.76 | +3.860% | 3 | 1,257 | +76.858% |
| 2026-10-06 | 16.83 | 18.00 | 16.65 | 17.10 | -0.524% | 61 | 1,254 | +83.684% |
| 2026-10-05 | 19.33 | 19.33 | 17.19 | 17.19 | -11.846% | 21 | 1,234 | +82.723% |
| 2026-10-02 | 20.00 | 20.00 | 19.50 | 19.50 | -9.302% | 13 | 1,228 | +61.077% |
| 2026-10-01 | 22.30 | 22.30 | 21.50 | 21.50 | -7.328% | 2 | 1,227 | +46.093% |
| 2026-09-30 | 23.20 | 23.20 | 23.20 | 23.20 | +1.310% | 1 | 1,226 | +35.388% |
| 2026-09-29 | 22.90 | 22.90 | 22.90 | 22.90 | -3.660% | 1 | 1,225 | +37.162% |
| 2026-09-28 | 24.15 | 24.15 | 23.77 | 23.77 | +3.528% | 26 | 1,250 | +32.141% |
| 2026-09-25 | 22.20 | 22.96 | 22.10 | 22.96 | +1.101% | 9 | 1,242 | +36.803% |
| 2026-09-24 | 23.68 | 23.68 | 22.44 | 22.71 | -6.543% | 33 | 1,230 | +38.309% |
| 2026-09-23 | 23.00 | 24.30 | 23.00 | 24.30 | +5.423% | 8 | 1,233 | +29.259% |
| 2026-09-22 | 24.83 | 24.83 | 23.05 | 23.05 | -2.702% | 6 | 1,233 | +36.269% |
| 2026-09-21 | 24.66 | 24.66 | 23.69 | 23.69 | -21.582% | 67 | 1,202 | +32.588% |
| 2026-09-18 | 30.26 | 30.27 | 30.20 | 30.21 | -3.204% | 5 | 1,202 | +3.972% |
| 2026-09-17 | 31.37 | 31.37 | 30.00 | 31.21 | -10.829% | 627 | 757 | +0.641% |
| 2026-09-16 | 33.70 | 35.57 | 33.57 | 35.00 | -4.502% | 37 | 729 | -10.257% |
| 2026-09-15 | 36.65 | 36.65 | 36.65 | 36.65 | -3.298% | 1 | 729 | -14.297% |
| 2026-09-14 | 39.40 | 39.41 | 37.90 | 37.90 | +4.696% | 362 | 543 | -17.124% |
| 2026-09-11 | 35.90 | 36.45 | 35.86 | 36.20 | -4.987% | 14 | 540 | -13.232% |
| 2026-09-10 | 38.19 | 38.19 | 37.75 | 38.10 | +4.355% | 14 | 538 | -17.559% |
| 2026-09-09 | 38.28 | 38.28 | 36.25 | 36.51 | -9.066% | 6 | 535 | -13.969% |
| 2026-09-08 | 39.87 | 40.67 | 38.35 | 40.15 | -10.018% | 5 | 534 | -21.768% |
| 2026-09-03 | 46.65 | 46.75 | 44.62 | 44.62 | -3.940% | 6 | 530 | -29.606% |
| 2026-09-01 | 46.45 | 46.45 | 46.45 | 46.45 | +2.539% | 50 | 533 | -32.379% |
| 2026-08-31 | 46.68 | 46.68 | 45.30 | 45.30 | -3.412% | 7 | 530 | -30.662% |
| 2026-08-28 | 46.62 | 46.90 | 46.62 | 46.90 | -2.434% | 2 | 529 | -33.028% |
| 2026-08-27 | 48.14 | 48.14 | 47.67 | 48.07 | +3.823% | 18 | 519 | -34.658% |
| 2026-08-26 | 46.30 | 46.30 | 46.30 | 46.30 | -3.922% | 1 | 520 | -32.160% |
| 2026-08-25 | 48.50 | 49.24 | 47.93 | 48.19 | -7.982% | 22 | 504 | -34.821% |
| 2026-08-24 | 52.37 | 52.37 | 52.37 | 52.37 | +0.712% | 1 | 503 | -40.023% |
| 2026-08-21 | 52.00 | 52.00 | 52.00 | 52.00 | +2.564% | 1 | 503 | -39.596% |
| 2026-08-20 | 50.70 | 50.70 | 50.70 | 50.70 | -5.410% | 12 | 491 | -38.047% |
| 2026-08-19 | 53.60 | 53.60 | 53.60 | 53.60 | +1.208% | 1 | 492 | -41.399% |
| 2026-08-18 | 53.28 | 53.28 | 52.96 | 52.96 | +6.710% | 8 | 490 | -40.691% |
| 2026-08-17 | 49.55 | 50.20 | 49.55 | 49.63 | -1.253% | 11 | 500 | -36.712% |
| 2026-08-14 | 51.50 | 51.50 | 50.26 | 50.26 | -4.720% | 2 | 502 | -37.505% |
| 2026-08-13 | 54.10 | 54.10 | 51.50 | 52.75 | +0.361% | 296 | 566 | -40.455% |
| 2026-08-12 | 52.05 | 52.56 | 52.05 | 52.56 | -4.523% | 11 | 557 | -40.240% |
| 2026-08-11 | 55.03 | 55.05 | 55.03 | 55.05 | -7.866% | 2 | 555 | -42.943% |
| 2026-08-07 | 59.75 | 59.75 | 59.75 | 59.75 | -2.049% | 2 | 557 | -47.431% |
| 2026-08-06 | 61.75 | 61.75 | 60.85 | 61.00 | -4.464% | 8 | 560 | -48.508% |
| 2026-08-05 | 63.85 | 63.85 | 63.85 | 63.85 | +1.753% | 1 | 559 | -50.807% |
| 2026-07-31 | 62.52 | 62.76 | 62.52 | 62.75 | -1.584% | 52 | 577 | -49.944% |
| 2026-07-30 | 63.85 | 63.85 | 63.64 | 63.76 | -18.663% | 12 | 567 | -50.737% |
| 2026-07-29 | 77.40 | 79.30 | 77.40 | 78.39 | +6.407% | 5 | 564 | -59.931% |
| 2026-07-28 | 73.67 | 73.67 | 73.67 | 73.67 | +5.168% | 1 | 565 | -57.364% |
| 2026-07-27 | 69.68 | 70.95 | 69.65 | 70.05 | +8.019% | 159 | 436 | -55.161% |
| 2026-07-24 | 64.50 | 64.85 | 64.50 | 64.85 | +2.627% | 2 | 437 | -51.565% |
| 2026-07-23 | 61.98 | 63.80 | 61.98 | 63.19 | -7.074% | 4 | 435 | -50.293% |
| 2026-07-20 | 67.65 | 68.00 | 67.65 | 68.00 | -2.579% | 5 | 438 | -53.809% |
| 2026-07-16 | 71.07 | 71.07 | 69.80 | 69.80 | +7.966% | 27 | 436 | -55.000% |
| 2026-07-15 | 67.00 | 67.00 | 64.65 | 64.65 | +3.192% | 27 | 434 | -51.415% |
| 2026-07-09 | 62.95 | 62.95 | 62.65 | 62.65 | -12.292% | 3 | 433 | -49.864% |
| 2026-07-08 | 71.00 | 71.43 | 70.70 | 71.43 | +2.409% | 62 | 423 | -56.027% |
| 2026-07-07 | 69.75 | 69.75 | 69.75 | 69.75 | +10.979% | 1 | 423 | -54.968% |
| 2026-07-06 | 62.80 | 62.85 | 62.80 | 62.85 | -6.889% | 2 | 422 | -50.024% |
| 2026-07-02 | 67.50 | 67.50 | 67.50 | 67.50 | +13.198% | 1 | 423 | -53.467% |
| 2026-07-01 | 59.75 | 59.75 | 59.63 | 59.63 | +2.580% | 4 | 423 | -47.325% |
| 2026-06-30 | 60.50 | 60.50 | 58.12 | 58.13 | -13.446% | 4 | 422 | -45.966% |
| 2026-06-25 | 68.07 | 68.07 | 67.06 | 67.16 | -1.017% | 3 | 421 | -53.231% |
| 2026-06-24 | 67.85 | 67.85 | 67.85 | 67.85 | +0.638% | 10 | 429 | -53.707% |
| 2026-06-23 | 67.18 | 67.61 | 67.18 | 67.42 | +6.173% | 4 | 427 | -53.411% |
| 2026-06-22 | 65.20 | 65.20 | 63.50 | 63.50 | -4.367% | 9 | 434 | -50.535% |
| 2026-06-18 | 66.43 | 66.43 | 66.40 | 66.40 | -3.080% | 2 | 433 | -52.696% |
| 2026-06-16 | 68.50 | 68.51 | 68.50 | 68.51 | +5.044% | 13 | 427 | -54.153% |
| 2026-06-15 | 65.22 | 65.22 | 65.22 | 65.22 | -6.829% | 1 | 428 | -51.840% |
| 2026-06-12 | 69.27 | 70.00 | 69.27 | 70.00 | -6.417% | 2 | 428 | -55.129% |
| 2026-06-11 | 75.37 | 75.37 | 74.80 | 74.80 | -6.089% | 2 | 428 | -58.008% |
| 2026-06-10 | 76.89 | 79.65 | 76.81 | 79.65 | -3.944% | 14 | 436 | -60.565% |
| 2026-06-09 | 79.83 | 83.00 | 79.83 | 82.92 | +12.893% | 80 | 434 | -62.120% |
| 2026-06-08 | 73.15 | 73.45 | 71.60 | 73.45 | -2.959% | 3 | 435 | -57.236% |
| 2026-06-05 | 76.83 | 76.83 | 75.68 | 75.69 | +7.713% | 9 | 435 | -58.502% |
| 2026-06-04 | 70.27 | 70.27 | 70.27 | 70.27 | +5.400% | 1 | 436 | -55.301% |
| 2026-06-03 | 65.00 | 66.67 | 65.00 | 66.67 | -1.127% | 4 | 435 | -52.887% |
| 2026-06-02 | 67.45 | 67.45 | 67.43 | 67.43 | -3.946% | 3 | 438 | -53.418% |
| 2026-06-01 | 70.00 | 70.20 | 70.00 | 70.20 | +4.340% | 9 | 437 | -55.256% |
| 2026-05-29 | 66.13 | 68.00 | 66.13 | 67.28 | +0.493% | 9 | 436 | -53.315% |
| 2026-05-28 | 69.11 | 69.17 | 66.77 | 66.95 | -4.657% | 14 | 426 | -53.084% |
| 2026-05-27 | 70.77 | 71.33 | 70.22 | 70.22 | -1.099% | 8 | 428 | -55.269% |
| 2026-05-26 | 70.27 | 71.00 | 70.27 | 71.00 | -2.873% | 5 | 423 | -55.761% |
| 2026-05-22 | 69.26 | 73.10 | 69.26 | 73.10 | -4.005% | 113 | 462 | -57.031% |
| 2026-05-20 | 76.20 | 76.20 | 76.15 | 76.15 | -4.334% | 9 | 462 | -58.752% |
| 2026-05-18 | 79.60 | 79.60 | 79.60 | 79.60 | +2.300% | 1 | 462 | -60.540% |
| 2026-05-15 | 77.30 | 77.81 | 76.00 | 77.81 | +3.774% | 8 | 457 | -59.632% |
| 2026-05-14 | 75.68 | 75.68 | 74.22 | 74.98 | -0.027% | 26 | 431 | -58.109% |
| 2026-05-12 | 73.21 | 76.45 | 73.21 | 75.00 | +4.355% | 25 | 415 | -58.120% |
| 2026-05-11 | 70.00 | 72.50 | 70.00 | 71.87 | -3.375% | 18 | 398 | -56.296% |
| 2026-05-08 | 75.95 | 75.95 | 73.96 | 74.38 | -7.315% | 8 | 393 | -57.771% |
| 2026-05-07 | 78.26 | 80.25 | 77.00 | 80.25 | +2.713% | 294 | 124 | -60.860% |
| 2026-05-06 | 75.20 | 80.50 | 75.20 | 78.13 | -15.315% | 15 | 113 | -59.798% |
| 2026-05-05 | 93.88 | 93.88 | 91.54 | 92.26 | -5.665% | 5 | 111 | -65.955% |
| 2026-05-04 | 97.80 | 97.80 | 97.80 | 97.80 | +6.420% | 10 | 101 | -67.883% |
| 2026-05-01 | 93.95 | 93.95 | 91.90 | 91.90 | -3.080% | 6 | 100 | -65.822% |
| 2026-04-30 | 98.22 | 98.22 | 94.80 | 94.82 | -4.367% | 3 | 98 | -66.874% |
| 2026-04-29 | 99.15 | 99.15 | 99.15 | 99.15 | +0.152% | 1 | 98 | -68.321% |
| 2026-04-27 | 97.50 | 99.50 | 97.50 | 99.00 | +2.442% | 4 | 98 | -68.273% |
| 2026-04-24 | 99.34 | 99.34 | 96.64 | 96.64 | -11.969% | 24 | 97 | -67.498% |
| 2026-04-23 | 109.78 | 109.78 | 109.78 | 109.78 | -14.668% | 1 | 74 | -71.388% |
| 2026-04-15 | 128.65 | 128.65 | 128.65 | 128.65 | -13.361% | 10 | 73 | -75.585% |
| 2026-03-25 | 148.98 | 148.98 | 148.49 | 148.49 | -7.194% | 2 | 73 | -78.847% |
| 2026-03-24 | 160.00 | 160.00 | 160.00 | 160.00 | +0.345% | 2 | 74 | -80.369% |
| 2026-03-10 | 159.90 | 160.10 | 159.45 | 159.45 | +2.376% | 3 | 74 | -80.301% |
| 2026-02-24 | 155.75 | 155.75 | 155.75 | 155.75 | +1.255% | 1 | 74 | -79.833% |
| 2026-02-10 | 153.82 | 153.82 | 153.82 | 153.82 | -0.697% | 1 | 75 | -79.580% |
| 2026-02-04 | 154.90 | 154.90 | 154.90 | 154.90 | +14.954% | 7 | 75 | -79.722% |
| 2026-01-21 | 134.75 | 134.75 | 134.75 | 134.75 | -3.956% | 10 | 68 | -76.690% |
| 2026-01-15 | 140.30 | 140.39 | 140.30 | 140.30 | -11.678% | 9 | 73 | -77.612% |
| 2025-12-18 | 158.85 | 158.85 | 158.85 | 158.85 | +0.857% | 30 | 71 | -80.227% |
| 2025-12-16 | 157.50 | 157.50 | 157.50 | 157.50 | -6.528% | 1 | 41 | -80.057% |
| 2025-11-21 | 168.55 | 168.55 | 168.50 | 168.50 | +7.018% | 10 | 40 | -81.359% |
| 2025-11-20 | 156.10 | 157.45 | 156.10 | 157.45 | +17.940% | 10 | 35 | -80.051% |
| 2025-10-27 | 134.25 | 134.38 | 133.40 | 133.50 | -1.440% | 12 | 25 | -76.472% |
| 2025-10-24 | 133.75 | 135.45 | 133.75 | 135.45 | -3.457% | 11 | 25 | -76.811% |
| 2025-10-21 | 140.35 | 140.35 | 140.30 | 140.30 | -3.275% | 20 | 16 | -77.612% |
| 2025-10-17 | 145.05 | 145.05 | 145.05 | 145.05 | +2.054% | 1 | 6 | -78.345% |
| 2025-10-09 | 142.12 | 142.13 | 142.12 | 142.13 | -0.155% | 2 | 7 | -77.901% |
| 2025-10-08 | 146.58 | 146.65 | 142.10 | 142.35 | -8.983% | 7 | 7 | -77.935% |
| 2025-10-06 | 151.80 | 156.40 | 151.80 | 156.40 | -17.415% | 5 | 5 | -79.917% |
| 2025-09-25 | 189.38 | 189.38 | 189.38 | 189.38 | -1.117% | 1 | 1 | -83.414% |
| 2025-09-17 | 191.52 | 191.52 | 191.52 | 191.52 | +12.831% | 1 | 2 | -83.600% |
| 2025-08-13 | 169.74 | 169.74 | 169.74 | 169.74 | -1.998% | 2 | 4 | -81.495% |
| 2025-07-30 | 173.15 | 173.20 | 173.15 | 173.20 | 0.000% | 3 | 2 | -81.865% |