AMD271217P00430000
AMD Dec 17 2027 430.00 Put
optionOPRA
EODOct 23, 2026
58.80USD-5.950%(-3.72)1Vol357OI
AMD271217P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 58.80 | 58.80 | 58.80 | 58.80 | -5.950% | 1 | 356 | 0.000% |
| 2026-10-22 | 58.16 | 62.52 | 58.16 | 62.52 | +23.680% | 2 | 354 | -5.950% |
| 2026-10-21 | 50.40 | 50.55 | 50.40 | 50.55 | -5.953% | 33 | 321 | +16.320% |
| 2026-10-20 | 53.75 | 53.75 | 53.75 | 53.75 | +2.772% | 2 | 319 | +9.395% |
| 2026-10-19 | 52.30 | 52.30 | 52.30 | 52.30 | -5.425% | 1 | 320 | +12.428% |
| 2026-10-16 | 53.35 | 55.30 | 53.35 | 55.30 | +15.065% | 14 | 329 | +6.329% |
| 2026-10-15 | 53.20 | 53.20 | 48.00 | 48.06 | +4.297% | 79 | 315 | +22.347% |
| 2026-10-14 | 46.50 | 46.50 | 46.08 | 46.08 | +10.081% | 2 | 314 | +27.604% |
| 2026-10-12 | 41.50 | 42.70 | 41.50 | 41.86 | +3.923% | 9 | 310 | +40.468% |
| 2026-10-09 | 40.30 | 40.30 | 40.28 | 40.28 | +1.872% | 2 | 309 | +45.978% |
| 2026-10-08 | 39.54 | 39.54 | 39.54 | 39.54 | +7.592% | 1 | 308 | +48.710% |
| 2026-10-07 | 36.83 | 36.83 | 36.75 | 36.75 | +3.784% | 2 | 309 | +60.000% |
| 2026-10-06 | 35.41 | 35.41 | 35.41 | 35.41 | -12.869% | 1 | 308 | +66.055% |
| 2026-10-02 | 40.64 | 40.64 | 40.64 | 40.64 | -7.636% | 1 | 307 | +44.685% |
| 2026-10-01 | 45.40 | 45.40 | 44.00 | 44.00 | -4.327% | 5 | 304 | +33.636% |
| 2026-09-29 | 46.85 | 46.85 | 45.90 | 45.99 | -2.852% | 38 | 293 | +27.854% |
| 2026-09-28 | 47.34 | 47.34 | 47.34 | 47.34 | +5.670% | 1 | 292 | +24.208% |
| 2026-09-24 | 44.10 | 44.80 | 44.10 | 44.80 | -2.609% | 2 | 291 | +31.250% |
| 2026-09-22 | 46.70 | 46.70 | 46.00 | 46.00 | -4.167% | 20 | 286 | +27.826% |
| 2026-09-21 | 51.00 | 51.00 | 48.00 | 48.00 | -13.978% | 43 | 269 | +22.500% |
| 2026-09-18 | 57.49 | 58.35 | 55.80 | 55.80 | -5.997% | 21 | 260 | +5.376% |
| 2026-09-17 | 62.20 | 62.30 | 59.30 | 59.36 | -8.550% | 81 | 253 | -0.943% |
| 2026-09-16 | 64.50 | 64.91 | 64.50 | 64.91 | -6.308% | 15 | 240 | -9.413% |
| 2026-09-15 | 69.49 | 69.49 | 69.28 | 69.28 | +1.390% | 3 | 239 | -15.127% |
| 2026-09-11 | 68.33 | 68.33 | 68.33 | 68.33 | -4.500% | 1 | 239 | -13.947% |
| 2026-09-10 | 71.70 | 71.70 | 71.15 | 71.55 | +1.880% | 66 | 231 | -17.820% |
| 2026-09-09 | 69.83 | 70.65 | 69.83 | 70.23 | -6.034% | 32 | 263 | -16.275% |
| 2026-09-08 | 74.40 | 74.74 | 74.40 | 74.74 | -12.452% | 32 | 242 | -21.327% |
| 2026-08-27 | 85.37 | 85.37 | 85.37 | 85.37 | -11.990% | 1 | 242 | -31.123% |
| 2026-08-10 | 97.00 | 97.00 | 97.00 | 97.00 | -7.619% | 2 | 244 | -39.381% |
| 2026-08-05 | 101.00 | 105.00 | 101.00 | 105.00 | +6.642% | 3 | 241 | -44.000% |
| 2026-08-04 | 98.46 | 98.46 | 98.46 | 98.46 | -5.327% | 1 | 241 | -40.280% |
| 2026-08-03 | 104.70 | 104.70 | 104.00 | 104.00 | -0.952% | 9 | 241 | -43.462% |
| 2026-07-30 | 103.80 | 105.00 | 103.60 | 105.00 | -14.551% | 69 | 207 | -44.000% |
| 2026-07-29 | 122.88 | 122.88 | 122.88 | 122.88 | +3.740% | 1 | 207 | -52.148% |
| 2026-07-28 | 119.14 | 119.14 | 118.45 | 118.45 | +15.190% | 2 | 208 | -50.359% |
| 2026-07-24 | 102.86 | 102.86 | 102.83 | 102.83 | +4.184% | 2 | 208 | -42.818% |
| 2026-07-23 | 98.70 | 98.70 | 98.70 | 98.70 | -10.541% | 1 | 209 | -40.426% |
| 2026-07-16 | 107.64 | 110.33 | 107.35 | 110.33 | +12.697% | 3 | 208 | -46.705% |
| 2026-07-14 | 97.85 | 97.90 | 97.85 | 97.90 | -4.207% | 2 | 207 | -39.939% |
| 2026-07-13 | 102.20 | 102.20 | 102.20 | 102.20 | +3.546% | 1 | 206 | -42.466% |
| 2026-07-06 | 98.40 | 98.70 | 98.40 | 98.70 | +1.858% | 3 | 206 | -40.426% |
| 2026-06-30 | 96.90 | 96.90 | 96.90 | 96.90 | -3.668% | 1 | 206 | -39.319% |
| 2026-06-25 | 100.59 | 100.59 | 100.59 | 100.59 | -6.393% | 1 | 206 | -41.545% |
| 2026-06-23 | 107.46 | 107.46 | 107.46 | 107.46 | -0.176% | 1 | 206 | -45.282% |
| 2026-06-17 | 107.95 | 107.95 | 107.55 | 107.65 | +5.024% | 56 | 157 | -45.379% |
| 2026-06-15 | 102.50 | 102.50 | 102.50 | 102.50 | -15.554% | 4 | 157 | -42.634% |
| 2026-06-11 | 121.38 | 121.38 | 121.38 | 121.38 | -2.105% | 1 | 158 | -51.557% |
| 2026-06-10 | 122.63 | 123.99 | 122.63 | 123.99 | +2.133% | 20 | 158 | -52.577% |
| 2026-06-09 | 120.96 | 121.40 | 120.96 | 121.40 | +2.257% | 4 | 156 | -51.565% |
| 2026-06-05 | 118.72 | 118.72 | 118.72 | 118.72 | +14.539% | 1 | 155 | -50.472% |
| 2026-06-04 | 103.65 | 103.65 | 103.65 | 103.65 | -0.785% | 1 | 156 | -43.271% |
| 2026-06-03 | 103.19 | 104.47 | 103.19 | 104.47 | -1.443% | 2 | 155 | -43.716% |
| 2026-06-02 | 106.00 | 106.00 | 106.00 | 106.00 | -1.578% | 1 | 154 | -44.528% |
| 2026-06-01 | 107.70 | 107.70 | 107.70 | 107.70 | -2.885% | 1 | 153 | -45.404% |
| 2026-05-27 | 111.23 | 111.23 | 110.90 | 110.90 | -0.359% | 2 | 152 | -46.979% |
| 2026-05-26 | 111.30 | 111.30 | 111.30 | 111.30 | -3.494% | 4 | 152 | -47.170% |
| 2026-05-22 | 110.89 | 115.33 | 110.89 | 115.33 | -9.898% | 5 | 147 | -49.016% |
| 2026-05-19 | 133.95 | 133.95 | 128.00 | 128.00 | +5.082% | 2 | 147 | -54.063% |
| 2026-05-15 | 121.86 | 121.86 | 121.81 | 121.81 | +1.695% | 2 | 147 | -51.728% |
| 2026-05-13 | 115.00 | 119.78 | 115.00 | 119.78 | +2.551% | 13 | 149 | -50.910% |
| 2026-05-12 | 117.07 | 117.07 | 116.80 | 116.80 | +1.389% | 5 | 152 | -49.658% |
| 2026-05-11 | 111.97 | 115.20 | 111.97 | 115.20 | -0.946% | 5 | 152 | -48.958% |
| 2026-05-08 | 119.53 | 119.53 | 116.30 | 116.30 | -4.828% | 11 | 150 | -49.441% |
| 2026-05-07 | 122.20 | 122.20 | 122.20 | 122.20 | -3.300% | 1 | 150 | -51.882% |
| 2026-05-06 | 126.25 | 126.37 | 126.25 | 126.37 | -43.471% | 24 | 149 | -53.470% |
| 2026-04-01 | 223.40 | 223.55 | 223.40 | 223.55 | -6.543% | 2 | 149 | -73.697% |
| 2026-03-30 | 239.20 | 239.20 | 239.20 | 239.20 | +3.514% | 1 | 148 | -75.418% |
| 2026-03-24 | 231.21 | 231.21 | 231.08 | 231.08 | +0.592% | 2 | 148 | -74.554% |
| 2026-03-11 | 229.51 | 229.72 | 229.41 | 229.72 | -0.520% | 6 | 147 | -74.404% |
| 2026-03-10 | 230.70 | 231.01 | 230.36 | 230.92 | +6.170% | 324 | 144 | -74.537% |
| 2026-01-02 | 217.50 | 217.50 | 217.50 | 217.50 | +3.720% | 1 | 35 | -72.966% |
| 2025-10-15 | 209.70 | 209.70 | 209.70 | 209.70 | -4.920% | 10 | 35 | -71.960% |
| 2025-10-13 | 219.10 | 220.55 | 219.10 | 220.55 | +2.916% | 30 | 35 | -73.339% |
| 2025-10-08 | 216.60 | 216.60 | 214.24 | 214.30 | -4.671% | 26 | 25 | -72.562% |
| 2025-10-07 | 224.90 | 224.90 | 224.80 | 224.80 | 0.000% | 4 | 0 | -73.843% |