AMD271217P00040000
AMD Dec 17 2027 40.00 Put
optionOPRA
EODOct 19, 2026
0.25USD+66.667%(+0.10)50Vol480OI
AMD271217P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 50 | 500 | 0.000% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 5 | 495 | +66.667% |
| 2026-10-12 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +28.571% | 1 | 495 | +38.889% |
| 2026-09-30 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | -6.667% | 8 | 494 | +78.571% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -21.053% | 8 | 486 | +66.667% |
| 2026-09-24 | 0.4100 | 0.4100 | 0.1900 | 0.1900 | +26.667% | 2 | 486 | +31.579% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -34.783% | 1 | 486 | +66.667% |
| 2026-09-01 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 3 | 489 | +8.696% |
| 2026-08-31 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 3 | 486 | -7.407% |
| 2026-08-25 | 0.3000 | 0.3000 | 0.2300 | 0.2600 | -13.333% | 3 | 486 | -3.846% |
| 2026-08-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 2 | 486 | -16.667% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -16.667% | 11 | 492 | -37.500% |
| 2026-08-12 | 0.4400 | 0.5100 | 0.4200 | 0.4800 | -36.842% | 68 | 479 | -47.917% |
| 2026-07-27 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -1.299% | 1 | 479 | -67.105% |
| 2026-07-23 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 1 | 479 | -67.532% |
| 2026-07-22 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | +3.896% | 2 | 479 | -68.750% |
| 2026-07-20 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -2.532% | 1 | 479 | -67.532% |
| 2026-07-07 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -17.708% | 1 | 479 | -68.354% |
| 2026-06-16 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +14.286% | 1 | 478 | -73.958% |
| 2026-06-08 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -20.000% | 1 | 477 | -70.238% |
| 2026-06-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +10.526% | 1 | 476 | -76.190% |
| 2026-06-01 | 0.7100 | 0.9700 | 0.6400 | 0.9500 | +26.667% | 34 | 473 | -73.684% |
| 2026-05-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +47.059% | 1 | 473 | -66.667% |
| 2026-05-11 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +13.333% | 1 | 473 | -50.980% |
| 2026-05-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -52.632% | 3 | 470 | -44.444% |
| 2026-05-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +50.794% | 2 | 471 | -73.684% |
| 2026-04-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -43.243% | 1 | 471 | -60.317% |
| 2026-02-13 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | +12.121% | 5 | 477 | -77.477% |
| 2026-02-06 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +32.000% | 2 | 477 | -74.747% |
| 2026-01-27 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | -12.791% | 48 | 475 | -66.667% |
| 2026-01-22 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | -3.371% | 5 | 464 | -70.930% |
| 2026-01-12 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | -18.349% | 6 | 467 | -71.910% |
| 2025-12-12 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 2 | 466 | -77.064% |
| 2025-12-09 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -2.679% | 12 | 468 | -77.064% |
| 2025-12-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -21.127% | 1 | 468 | -77.679% |
| 2025-11-20 | 1.2000 | 1.4200 | 1.2000 | 1.4200 | +29.091% | 4 | 469 | -82.394% |
| 2025-11-10 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | +8.911% | 5 | 469 | -77.273% |
| 2025-11-05 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -11.404% | 1 | 471 | -75.248% |
| 2025-10-31 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +3.636% | 1 | 472 | -78.070% |
| 2025-10-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 5 | 473 | -77.273% |
| 2025-10-17 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +0.855% | 2 | 473 | -78.814% |
| 2025-10-13 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +13.592% | 1 | 473 | -78.632% |
| 2025-10-09 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | +3.000% | 5 | 473 | -75.728% |
| 2025-10-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +17.647% | 1 | 470 | -75.000% |
| 2025-10-07 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | +3.659% | 2 | 468 | -70.588% |
| 2025-10-06 | 0.7200 | 0.8400 | 0.7200 | 0.8200 | -14.583% | 3 | 468 | -69.512% |
| 2025-10-02 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.000% | 6 | 469 | -73.958% |
| 2025-09-24 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 1 | 465 | -73.958% |
| 2025-09-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 3 | 465 | -75.000% |
| 2025-09-18 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +7.216% | 3 | 465 | -75.962% |
| 2025-09-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -5.825% | 1 | 465 | -74.227% |
| 2025-09-12 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -0.962% | 1 | 465 | -75.728% |
| 2025-09-11 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -1.887% | 1 | 464 | -75.962% |
| 2025-09-05 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +4.950% | 1 | 464 | -76.415% |
| 2025-08-27 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -1.942% | 2 | 464 | -75.248% |
| 2025-08-22 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -6.364% | 10 | 464 | -75.728% |
| 2025-08-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 1 | 464 | -77.273% |
| 2025-08-20 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | +15.306% | 2 | 464 | -77.876% |
| 2025-08-19 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | +6.522% | 4 | 465 | -74.490% |
| 2025-08-18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 2 | 466 | -72.826% |
| 2025-08-14 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | +3.448% | 2 | 467 | -72.222% |
| 2025-08-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -4.396% | 1 | 466 | -71.264% |
| 2025-08-11 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.000% | 2 | 465 | -72.527% |
| 2025-08-08 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | -9.000% | 11 | 463 | -72.527% |
| 2025-08-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 462 | -75.000% |
| 2025-08-05 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | -9.524% | 2 | 461 | -73.684% |
| 2025-08-01 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | +15.385% | 2 | 463 | -76.190% |
| 2025-07-29 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -2.151% | 1 | 464 | -72.527% |
| 2025-07-28 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | -7.000% | 2 | 463 | -73.118% |
| 2025-07-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 1 | 462 | -75.000% |
| 2025-07-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -1.709% | 1 | 461 | -78.261% |
| 2025-07-17 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -1.681% | 2 | 460 | -78.632% |
| 2025-07-11 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -8.462% | 2 | 459 | -78.992% |
| 2025-07-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -9.722% | 1 | 458 | -80.769% |
| 2025-07-03 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 1 | 459 | -82.639% |
| 2025-07-02 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 0.000% | 3 | 459 | -82.394% |
| 2025-06-30 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -4.698% | 1 | 456 | -82.394% |
| 2025-06-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -6.875% | 1 | 456 | -83.221% |
| 2025-06-24 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | -5.882% | 3 | 455 | -84.375% |
| 2025-06-23 | 1.6500 | 1.7000 | 1.6300 | 1.7000 | -2.857% | 3 | 455 | -85.294% |
| 2025-06-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -6.417% | 1 | 453 | -85.714% |
| 2025-06-11 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.532% | 2 | 453 | -86.631% |
| 2025-06-10 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -8.293% | 1 | 451 | -86.702% |
| 2025-06-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -5.093% | 1 | 452 | -87.805% |
| 2025-05-28 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | -4.000% | 17 | 451 | -88.426% |
| 2025-05-21 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +3.687% | 1 | 467 | -88.889% |
| 2025-05-20 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +2.358% | 1 | 466 | -88.479% |
| 2025-05-19 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +6.000% | 1 | 466 | -88.208% |
| 2025-05-14 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | -14.894% | 2 | 465 | -87.500% |
| 2025-05-12 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -10.305% | 150 | 465 | -89.362% |
| 2025-05-09 | 2.7100 | 2.7100 | 2.6200 | 2.6200 | -11.486% | 340 | 465 | -90.458% |
| 2025-05-07 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.003% | 6 | 450 | -91.554% |
| 2025-05-01 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | -3.548% | 2 | 444 | -91.639% |
| 2025-04-28 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | -3.125% | 51 | 444 | -91.935% |
| 2025-04-25 | 3.2500 | 3.2500 | 3.1900 | 3.2000 | -12.329% | 8 | 394 | -92.188% |
| 2025-04-23 | 3.6700 | 3.6700 | 3.5700 | 3.6500 | -10.976% | 52 | 395 | -93.151% |
| 2025-04-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 1 | 399 | -93.902% |
| 2025-04-16 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | +13.699% | 152 | 400 | -93.976% |
| 2025-04-15 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -1.351% | 2 | 248 | -93.151% |
| 2025-04-14 | 3.5000 | 3.7000 | 3.4500 | 3.7000 | -2.632% | 162 | 248 | -93.243% |
| 2025-04-11 | 4.0700 | 4.0700 | 3.8000 | 3.8000 | -9.524% | 48 | 189 | -93.421% |
| 2025-04-10 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +24.629% | 124 | 196 | -94.048% |
| 2025-04-08 | 4.0000 | 4.0000 | 3.3500 | 3.3700 | -11.780% | 52 | 80 | -92.582% |
| 2025-04-04 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | +31.724% | 14 | 28 | -93.455% |
| 2025-04-03 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | +31.818% | 6 | 23 | -91.379% |
| 2025-03-31 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -18.519% | 1 | 17 | -88.636% |
| 2025-03-13 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 32 | 16 | -90.741% |