AMD271217P00370000
AMD Dec 17 2027 370.00 Put
optionOPRA
EODOct 22, 2026
38.39USD+19.670%(+6.31)1Vol513OI
AMD271217P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 38.39 | 38.39 | 38.39 | 38.39 | +19.670% | 1 | 514 | 0.000% |
| 2026-10-21 | 32.08 | 32.08 | 32.08 | 32.08 | -0.527% | 2 | 514 | +19.670% |
| 2026-10-19 | 32.25 | 32.25 | 32.25 | 32.25 | +2.871% | 1 | 514 | +19.039% |
| 2026-10-16 | 31.35 | 31.35 | 31.35 | 31.35 | -2.791% | 3 | 511 | +22.456% |
| 2026-10-15 | 32.58 | 32.58 | 31.50 | 32.25 | +13.158% | 5 | 507 | +19.039% |
| 2026-10-14 | 26.35 | 28.50 | 26.35 | 28.50 | +19.247% | 12 | 518 | +34.702% |
| 2026-10-09 | 23.83 | 23.90 | 23.83 | 23.90 | +12.207% | 2 | 516 | +60.628% |
| 2026-10-08 | 21.30 | 21.30 | 21.30 | 21.30 | -1.480% | 17 | 499 | +80.235% |
| 2026-10-07 | 21.50 | 21.62 | 21.50 | 21.62 | +5.515% | 5 | 496 | +77.567% |
| 2026-10-06 | 20.49 | 20.49 | 20.49 | 20.49 | -5.750% | 1 | 495 | +87.360% |
| 2026-10-05 | 23.55 | 23.55 | 21.74 | 21.74 | -9.830% | 18 | 486 | +76.587% |
| 2026-10-02 | 24.11 | 24.11 | 24.11 | 24.11 | -7.872% | 1 | 485 | +59.229% |
| 2026-10-01 | 27.48 | 27.48 | 26.17 | 26.17 | -3.146% | 13 | 488 | +46.695% |
| 2026-09-30 | 27.02 | 27.02 | 27.02 | 27.02 | -3.050% | 2 | 486 | +42.080% |
| 2026-09-29 | 27.85 | 27.87 | 27.85 | 27.87 | +3.184% | 2 | 486 | +37.747% |
| 2026-09-25 | 27.28 | 27.28 | 27.01 | 27.01 | -4.558% | 2 | 486 | +42.133% |
| 2026-09-23 | 28.30 | 28.30 | 28.30 | 28.30 | +0.355% | 1 | 487 | +35.654% |
| 2026-09-22 | 28.20 | 28.20 | 28.20 | 28.20 | -4.730% | 1 | 488 | +36.135% |
| 2026-09-21 | 29.60 | 29.60 | 29.60 | 29.60 | -19.783% | 2 | 488 | +29.696% |
| 2026-09-17 | 38.22 | 38.22 | 36.44 | 36.90 | -9.581% | 3 | 489 | +4.038% |
| 2026-09-16 | 40.81 | 40.81 | 40.81 | 40.81 | -5.881% | 5 | 494 | -5.930% |
| 2026-09-15 | 43.36 | 43.36 | 43.36 | 43.36 | +0.814% | 1 | 494 | -11.462% |
| 2026-09-11 | 43.05 | 43.05 | 43.01 | 43.01 | -4.316% | 91 | 409 | -10.742% |
| 2026-09-10 | 46.60 | 46.60 | 44.95 | 44.95 | -11.742% | 7 | 404 | -14.594% |
| 2026-09-04 | 51.75 | 52.05 | 50.86 | 50.93 | -4.321% | 62 | 380 | -24.622% |
| 2026-09-03 | 53.70 | 53.70 | 53.23 | 53.23 | -3.481% | 2 | 380 | -27.879% |
| 2026-09-02 | 55.15 | 55.15 | 55.15 | 55.15 | -12.182% | 70 | 310 | -30.390% |
| 2026-08-24 | 62.77 | 62.80 | 62.61 | 62.80 | +0.159% | 3 | 311 | -38.869% |
| 2026-08-19 | 62.70 | 62.70 | 62.70 | 62.70 | +3.329% | 1 | 310 | -38.772% |
| 2026-08-18 | 60.68 | 60.68 | 60.68 | 60.68 | +7.493% | 2 | 308 | -36.734% |
| 2026-08-17 | 56.45 | 56.45 | 56.45 | 56.45 | -3.389% | 1 | 309 | -31.993% |
| 2026-08-14 | 58.43 | 58.43 | 58.43 | 58.43 | -5.377% | 1 | 310 | -34.297% |
| 2026-08-13 | 59.86 | 61.75 | 59.86 | 61.75 | -2.909% | 9 | 303 | -37.830% |
| 2026-08-11 | 63.60 | 63.60 | 63.60 | 63.60 | -4.072% | 1 | 302 | -39.638% |
| 2026-08-10 | 66.81 | 66.85 | 66.30 | 66.30 | -5.082% | 5 | 304 | -42.097% |
| 2026-08-06 | 70.44 | 70.44 | 69.73 | 69.85 | -3.655% | 16 | 312 | -45.039% |
| 2026-08-05 | 72.00 | 72.50 | 72.00 | 72.50 | +7.711% | 2 | 312 | -47.048% |
| 2026-08-04 | 68.06 | 68.06 | 67.31 | 67.31 | -5.689% | 5 | 313 | -42.965% |
| 2026-07-31 | 71.06 | 71.44 | 71.06 | 71.37 | -3.489% | 61 | 300 | -46.210% |
| 2026-07-30 | 72.85 | 73.95 | 72.85 | 73.95 | -16.573% | 12 | 295 | -48.087% |
| 2026-07-29 | 88.55 | 88.64 | 88.55 | 88.64 | +2.878% | 2 | 295 | -56.690% |
| 2026-07-28 | 85.30 | 86.16 | 85.30 | 86.16 | +18.759% | 3 | 295 | -55.443% |
| 2026-07-23 | 72.55 | 72.55 | 72.55 | 72.55 | +5.912% | 1 | 296 | -47.085% |
| 2026-07-22 | 69.00 | 69.00 | 68.50 | 68.50 | -13.706% | 2 | 296 | -43.956% |
| 2026-07-16 | 79.38 | 79.38 | 79.38 | 79.38 | +5.237% | 1 | 296 | -51.638% |
| 2026-07-15 | 75.68 | 75.68 | 75.43 | 75.43 | +7.145% | 20 | 312 | -49.105% |
| 2026-07-06 | 69.23 | 70.40 | 69.23 | 70.40 | -9.103% | 6 | 311 | -45.469% |
| 2026-07-02 | 77.45 | 77.45 | 77.45 | 77.45 | +17.384% | 1 | 310 | -50.433% |
| 2026-06-30 | 65.98 | 65.98 | 65.98 | 65.98 | -12.249% | 1 | 309 | -41.816% |
| 2026-06-25 | 77.34 | 77.34 | 75.19 | 75.19 | -2.943% | 3 | 309 | -48.943% |
| 2026-06-23 | 76.43 | 77.47 | 76.21 | 77.47 | +5.016% | 32 | 306 | -50.445% |
| 2026-06-22 | 73.77 | 73.77 | 73.77 | 73.77 | -7.149% | 10 | 301 | -47.960% |
| 2026-06-17 | 79.45 | 79.45 | 79.45 | 79.45 | +8.169% | 1 | 300 | -51.680% |
| 2026-06-15 | 74.00 | 74.00 | 73.45 | 73.45 | -6.373% | 5 | 298 | -47.733% |
| 2026-06-12 | 78.45 | 78.45 | 78.45 | 78.45 | -5.047% | 1 | 299 | -51.064% |
| 2026-06-08 | 83.13 | 84.27 | 82.62 | 82.62 | -1.736% | 189 | 374 | -53.534% |
| 2026-06-05 | 82.08 | 84.08 | 82.00 | 84.08 | +8.490% | 3 | 375 | -54.341% |
| 2026-06-04 | 77.50 | 77.50 | 77.50 | 77.50 | +4.730% | 2 | 375 | -50.465% |
| 2026-06-03 | 74.00 | 74.00 | 74.00 | 74.00 | -4.083% | 1 | 375 | -48.122% |
| 2026-06-01 | 78.75 | 78.75 | 77.03 | 77.15 | +1.513% | 48 | 390 | -50.240% |
| 2026-05-28 | 78.29 | 79.23 | 76.00 | 76.00 | -4.654% | 5 | 390 | -49.487% |
| 2026-05-27 | 79.57 | 79.86 | 79.22 | 79.71 | -0.050% | 6 | 393 | -51.838% |
| 2026-05-26 | 79.85 | 79.92 | 79.75 | 79.75 | -1.701% | 6 | 398 | -51.862% |
| 2026-05-22 | 81.67 | 81.67 | 81.13 | 81.13 | -5.388% | 2 | 396 | -52.681% |
| 2026-05-21 | 85.75 | 85.75 | 85.75 | 85.75 | 0.000% | 20 | 376 | -55.230% |
| 2026-05-20 | 85.75 | 85.75 | 85.75 | 85.75 | -5.634% | 2 | 376 | -55.230% |
| 2026-05-18 | 89.80 | 90.87 | 89.80 | 90.87 | +4.568% | 3 | 373 | -57.753% |
| 2026-05-15 | 86.90 | 86.90 | 86.90 | 86.90 | +3.207% | 2 | 371 | -55.823% |
| 2026-05-12 | 84.20 | 84.20 | 84.20 | 84.20 | +3.060% | 1 | 371 | -54.406% |
| 2026-05-11 | 82.00 | 82.00 | 81.70 | 81.70 | -4.220% | 10 | 362 | -53.011% |
| 2026-05-08 | 84.46 | 85.30 | 84.46 | 85.30 | -3.452% | 2 | 363 | -54.994% |
| 2026-05-07 | 88.29 | 88.35 | 88.29 | 88.35 | -0.920% | 2 | 362 | -56.548% |
| 2026-05-06 | 86.80 | 89.17 | 86.80 | 89.17 | -14.874% | 2 | 362 | -56.947% |
| 2026-05-05 | 104.75 | 104.75 | 104.75 | 104.75 | +0.460% | 1 | 363 | -63.351% |
| 2026-05-01 | 104.32 | 104.48 | 104.09 | 104.27 | -1.864% | 4 | 363 | -63.182% |
| 2026-04-30 | 106.25 | 106.25 | 106.25 | 106.25 | -5.990% | 1 | 362 | -63.868% |
| 2026-04-29 | 113.02 | 113.02 | 113.02 | 113.02 | -3.253% | 1 | 362 | -66.033% |
| 2026-04-28 | 116.82 | 116.82 | 116.82 | 116.82 | +6.880% | 1 | 362 | -67.137% |
| 2026-04-24 | 109.30 | 109.30 | 109.30 | 109.30 | -11.926% | 1 | 362 | -64.876% |
| 2026-04-22 | 124.10 | 124.10 | 124.10 | 124.10 | -13.879% | 4 | 362 | -69.065% |
| 2026-04-14 | 144.45 | 144.45 | 144.10 | 144.10 | -8.913% | 50 | 366 | -73.359% |
| 2026-04-08 | 158.20 | 158.20 | 158.20 | 158.20 | -4.092% | 131 | 366 | -75.733% |
| 2026-04-06 | 164.95 | 164.95 | 164.95 | 164.95 | +12.448% | 131 | 373 | -76.726% |
| 2026-01-23 | 146.45 | 146.69 | 146.45 | 146.69 | -6.118% | 11 | 366 | -73.829% |
| 2026-01-15 | 156.25 | 156.25 | 156.25 | 156.25 | -5.446% | 48 | 366 | -75.430% |
| 2025-12-09 | 165.25 | 165.25 | 165.25 | 165.25 | -2.507% | 40 | 349 | -76.769% |
| 2025-12-04 | 169.50 | 169.50 | 169.50 | 169.50 | +8.968% | 36 | 325 | -77.351% |
| 2025-11-17 | 155.55 | 155.55 | 155.55 | 155.55 | +5.529% | 4 | 356 | -75.320% |
| 2025-10-28 | 147.40 | 147.40 | 147.40 | 147.40 | -7.120% | 1 | 356 | -73.955% |
| 2025-10-15 | 160.73 | 160.73 | 158.70 | 158.70 | -4.627% | 2 | 356 | -75.810% |
| 2025-10-13 | 166.44 | 166.44 | 166.40 | 166.40 | +4.852% | 2 | 356 | -76.929% |
| 2025-10-09 | 158.75 | 158.90 | 158.15 | 158.70 | +0.126% | 19 | 355 | -75.810% |
| 2025-10-08 | 161.81 | 162.39 | 158.00 | 158.50 | -7.038% | 532 | 345 | -75.779% |
| 2025-10-07 | 169.85 | 170.55 | 168.90 | 170.50 | -1.729% | 13 | 99 | -77.484% |
| 2025-10-06 | 161.66 | 174.40 | 161.66 | 173.50 | -18.391% | 173 | 91 | -77.873% |
| 2025-09-18 | 212.60 | 212.60 | 212.60 | 212.60 | +1.898% | 1 | 2 | -81.943% |
| 2025-09-16 | 208.64 | 208.64 | 208.64 | 208.64 | -4.473% | 1 | 1 | -81.600% |
| 2025-09-08 | 218.41 | 218.41 | 218.41 | 218.41 | +5.278% | 1 | 0 | -82.423% |
| 2025-08-29 | 207.12 | 207.46 | 206.75 | 207.46 | 0.000% | 5 | 0 | -81.495% |