AMD271217P00410000
AMD Dec 17 2027 410.00 Put
optionOPRA
EODOct 22, 2026
53.82USD+17.127%(+7.87)2Vol620OI
AMD271217P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 52.17 | 53.82 | 52.17 | 53.82 | +17.127% | 2 | 620 | 0.000% |
| 2026-10-20 | 45.95 | 45.95 | 45.95 | 45.95 | -2.026% | 6 | 620 | +17.127% |
| 2026-10-15 | 46.90 | 46.90 | 46.90 | 46.90 | +17.250% | 1 | 619 | +14.755% |
| 2026-10-14 | 40.00 | 40.00 | 40.00 | 40.00 | +29.032% | 4 | 619 | +34.550% |
| 2026-10-07 | 31.00 | 31.00 | 31.00 | 31.00 | -1.431% | 10 | 609 | +73.613% |
| 2026-10-05 | 31.47 | 31.47 | 30.74 | 31.45 | -18.943% | 252 | 716 | +71.129% |
| 2026-09-24 | 38.92 | 38.92 | 38.68 | 38.80 | -3.242% | 60 | 709 | +38.711% |
| 2026-09-23 | 40.10 | 40.10 | 40.10 | 40.10 | +1.008% | 5 | 704 | +34.214% |
| 2026-09-22 | 40.29 | 40.36 | 39.70 | 39.70 | -4.106% | 5 | 707 | +35.567% |
| 2026-09-21 | 41.75 | 41.95 | 41.34 | 41.40 | -17.906% | 203 | 715 | +30.000% |
| 2026-09-18 | 50.43 | 50.43 | 50.43 | 50.43 | -2.645% | 8 | 715 | +6.722% |
| 2026-09-17 | 51.80 | 51.80 | 51.80 | 51.80 | -7.500% | 2 | 717 | +3.900% |
| 2026-09-16 | 56.00 | 56.00 | 56.00 | 56.00 | -5.882% | 2 | 715 | -3.893% |
| 2026-09-15 | 59.70 | 60.05 | 59.40 | 59.50 | -1.278% | 10 | 714 | -9.546% |
| 2026-09-11 | 60.27 | 60.27 | 60.27 | 60.27 | -2.869% | 2 | 716 | -10.702% |
| 2026-09-10 | 62.15 | 62.15 | 62.05 | 62.05 | +3.227% | 23 | 716 | -13.263% |
| 2026-09-09 | 60.11 | 60.11 | 60.11 | 60.11 | -5.754% | 1 | 715 | -10.464% |
| 2026-09-08 | 65.91 | 65.91 | 63.78 | 63.78 | -9.081% | 3 | 715 | -15.616% |
| 2026-09-04 | 71.00 | 71.00 | 69.63 | 70.15 | -3.148% | 5 | 717 | -23.279% |
| 2026-09-03 | 75.41 | 75.41 | 72.43 | 72.43 | -1.616% | 21 | 703 | -25.694% |
| 2026-09-02 | 77.20 | 77.20 | 73.62 | 73.62 | -1.748% | 539 | 352 | -26.895% |
| 2026-08-27 | 74.93 | 74.93 | 74.93 | 74.93 | -8.622% | 8 | 360 | -28.173% |
| 2026-08-20 | 82.00 | 82.00 | 82.00 | 82.00 | -0.024% | 10 | 360 | -34.366% |
| 2026-08-19 | 82.75 | 82.75 | 82.02 | 82.02 | +0.948% | 34 | 336 | -34.382% |
| 2026-08-18 | 79.29 | 81.25 | 79.29 | 81.25 | +5.178% | 377 | 279 | -33.760% |
| 2026-08-14 | 77.25 | 77.25 | 77.25 | 77.25 | -4.061% | 13 | 266 | -30.330% |
| 2026-08-12 | 80.52 | 80.52 | 80.52 | 80.52 | -3.453% | 1 | 266 | -33.159% |
| 2026-08-11 | 83.40 | 83.40 | 83.40 | 83.40 | -6.680% | 2 | 268 | -35.468% |
| 2026-08-06 | 89.62 | 89.62 | 89.37 | 89.37 | -5.077% | 6 | 268 | -39.778% |
| 2026-08-03 | 93.72 | 94.66 | 93.72 | 94.15 | -0.011% | 4 | 270 | -42.836% |
| 2026-07-30 | 96.09 | 96.09 | 93.72 | 94.16 | +8.155% | 12 | 270 | -42.842% |
| 2026-07-22 | 88.65 | 88.65 | 85.00 | 87.06 | -2.541% | 4 | 268 | -38.181% |
| 2026-07-21 | 89.55 | 89.58 | 88.73 | 89.33 | +0.034% | 4 | 268 | -39.751% |
| 2026-07-09 | 89.45 | 89.45 | 89.30 | 89.30 | -8.784% | 2 | 268 | -39.731% |
| 2026-07-08 | 97.90 | 97.90 | 97.90 | 97.90 | +0.338% | 28 | 240 | -45.026% |
| 2026-07-07 | 97.57 | 97.57 | 97.57 | 97.57 | +12.537% | 11 | 240 | -44.840% |
| 2026-06-30 | 86.20 | 86.70 | 86.20 | 86.70 | -8.254% | 75 | 168 | -37.924% |
| 2026-06-25 | 94.50 | 94.50 | 94.50 | 94.50 | -3.571% | 1 | 167 | -43.048% |
| 2026-06-24 | 97.42 | 98.00 | 97.42 | 98.00 | +5.854% | 3 | 170 | -45.082% |
| 2026-06-15 | 92.58 | 92.58 | 92.58 | 92.58 | -5.867% | 1 | 170 | -41.866% |
| 2026-06-12 | 98.35 | 98.35 | 98.35 | 98.35 | -14.996% | 11 | 170 | -45.277% |
| 2026-06-09 | 115.70 | 115.70 | 115.70 | 115.70 | +11.733% | 2 | 170 | -53.483% |
| 2026-06-08 | 103.77 | 103.95 | 103.55 | 103.55 | +1.301% | 42 | 170 | -48.025% |
| 2026-06-05 | 102.22 | 102.22 | 102.22 | 102.22 | +10.460% | 1 | 170 | -47.349% |
| 2026-06-03 | 92.92 | 93.54 | 92.49 | 92.54 | -4.351% | 14 | 160 | -41.841% |
| 2026-06-02 | 97.79 | 97.79 | 96.75 | 96.75 | +0.155% | 15 | 159 | -44.372% |
| 2026-06-01 | 96.60 | 96.60 | 96.60 | 96.60 | -1.328% | 46 | 113 | -44.286% |
| 2026-05-29 | 97.90 | 97.90 | 97.90 | 97.90 | +2.086% | 2 | 113 | -45.026% |
| 2026-05-28 | 98.00 | 98.00 | 94.92 | 95.90 | -5.218% | 15 | 121 | -43.879% |
| 2026-05-27 | 100.03 | 101.18 | 100.03 | 101.18 | +1.505% | 3 | 120 | -46.808% |
| 2026-05-26 | 100.00 | 101.00 | 99.68 | 99.68 | -4.530% | 3 | 118 | -46.007% |
| 2026-05-22 | 100.21 | 104.41 | 100.21 | 104.41 | -5.082% | 8 | 118 | -48.453% |
| 2026-05-20 | 110.00 | 110.00 | 110.00 | 110.00 | -3.964% | 4 | 118 | -51.073% |
| 2026-05-19 | 116.81 | 116.81 | 114.54 | 114.54 | +0.210% | 2 | 118 | -53.012% |
| 2026-05-18 | 112.45 | 114.30 | 112.45 | 114.30 | +3.439% | 39 | 86 | -52.913% |
| 2026-05-15 | 109.70 | 110.50 | 109.70 | 110.50 | +4.255% | 9 | 86 | -51.294% |
| 2026-05-14 | 106.57 | 106.57 | 105.99 | 105.99 | +2.110% | 14 | 84 | -49.222% |
| 2026-05-13 | 103.80 | 103.80 | 103.80 | 103.80 | -6.038% | 4 | 84 | -48.150% |
| 2026-05-12 | 104.85 | 110.47 | 104.85 | 110.47 | +7.555% | 8 | 82 | -51.281% |
| 2026-05-11 | 100.82 | 103.11 | 100.82 | 102.71 | -0.744% | 6 | 80 | -47.600% |
| 2026-05-08 | 103.53 | 103.53 | 103.48 | 103.48 | -8.425% | 4 | 76 | -47.990% |
| 2026-05-07 | 114.00 | 114.00 | 113.00 | 113.00 | +1.527% | 7 | 71 | -52.372% |
| 2026-05-06 | 112.40 | 112.40 | 111.30 | 111.30 | -44.000% | 2 | 70 | -51.644% |
| 2026-04-06 | 198.90 | 198.90 | 198.75 | 198.75 | -6.281% | 2 | 70 | -72.921% |
| 2026-03-24 | 212.14 | 212.19 | 212.01 | 212.07 | -0.141% | 22 | 69 | -74.622% |
| 2026-03-11 | 212.09 | 212.41 | 211.92 | 212.37 | +0.005% | 24 | 58 | -74.657% |
| 2026-03-10 | 212.40 | 212.58 | 212.15 | 212.36 | +16.810% | 8 | 46 | -74.656% |
| 2026-01-26 | 181.80 | 181.80 | 181.80 | 181.80 | +3.061% | 2 | 43 | -70.396% |
| 2026-01-23 | 176.40 | 176.40 | 176.40 | 176.40 | -15.070% | 3 | 43 | -69.490% |
| 2025-12-12 | 207.62 | 207.70 | 207.62 | 207.70 | +4.846% | 2 | 43 | -74.088% |
| 2025-11-07 | 198.10 | 198.10 | 198.10 | 198.10 | 0.000% | 43 | 43 | -72.832% |