AMD271217P00440000
AMD Dec 17 2027 440.00 Put
optionOPRA
EODOct 23, 2026
63.20USD-5.119%(-3.41)6Vol750OI
AMD271217P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 63.20 | 63.20 | 63.20 | 63.20 | -5.119% | 6 | 751 | 0.000% |
| 2026-10-22 | 66.59 | 66.61 | 66.59 | 66.61 | +16.146% | 2 | 751 | -5.119% |
| 2026-10-19 | 54.00 | 57.35 | 54.00 | 57.35 | -4.097% | 3 | 750 | +10.201% |
| 2026-10-16 | 55.70 | 59.80 | 55.70 | 59.80 | +3.264% | 13 | 751 | +5.686% |
| 2026-10-15 | 58.00 | 58.00 | 57.20 | 57.91 | +14.447% | 13 | 752 | +9.135% |
| 2026-10-14 | 50.60 | 50.60 | 50.60 | 50.60 | +13.300% | 1 | 752 | +24.901% |
| 2026-10-13 | 47.50 | 47.50 | 44.66 | 44.66 | -6.412% | 2 | 752 | +41.514% |
| 2026-10-12 | 47.72 | 47.72 | 47.72 | 47.72 | +10.591% | 1 | 751 | +32.439% |
| 2026-10-08 | 39.80 | 43.15 | 39.80 | 43.15 | +7.740% | 2 | 750 | +46.466% |
| 2026-10-07 | 40.05 | 40.05 | 40.05 | 40.05 | +4.788% | 2 | 749 | +57.803% |
| 2026-10-06 | 38.52 | 38.52 | 37.90 | 38.22 | -13.919% | 11 | 746 | +65.358% |
| 2026-10-02 | 44.40 | 44.40 | 44.40 | 44.40 | -5.692% | 1 | 746 | +42.342% |
| 2026-10-01 | 47.08 | 47.08 | 47.08 | 47.08 | +0.170% | 1 | 746 | +34.240% |
| 2026-09-25 | 47.00 | 47.00 | 47.00 | 47.00 | -6.000% | 4 | 746 | +34.468% |
| 2026-09-22 | 50.75 | 50.75 | 50.00 | 50.00 | -2.477% | 4 | 744 | +26.400% |
| 2026-09-21 | 52.05 | 52.05 | 51.27 | 51.27 | -33.502% | 2 | 744 | +23.269% |
| 2026-09-14 | 77.13 | 77.13 | 77.10 | 77.10 | +0.916% | 2 | 745 | -18.029% |
| 2026-09-10 | 76.45 | 76.45 | 76.00 | 76.40 | +4.016% | 39 | 736 | -17.277% |
| 2026-09-09 | 73.45 | 73.47 | 73.44 | 73.45 | -6.516% | 16 | 720 | -13.955% |
| 2026-09-08 | 78.49 | 78.57 | 78.49 | 78.57 | -7.051% | 2 | 720 | -19.562% |
| 2026-09-04 | 84.53 | 84.53 | 84.53 | 84.53 | -5.182% | 1 | 719 | -25.234% |
| 2026-09-03 | 89.25 | 89.25 | 89.15 | 89.15 | +1.077% | 50 | 721 | -29.108% |
| 2026-08-31 | 88.20 | 88.20 | 88.20 | 88.20 | -2.011% | 1 | 722 | -28.345% |
| 2026-08-28 | 90.01 | 90.01 | 90.01 | 90.01 | -1.714% | 8 | 718 | -29.786% |
| 2026-08-27 | 90.98 | 91.69 | 90.98 | 91.58 | +3.235% | 127 | 693 | -30.989% |
| 2026-08-26 | 88.71 | 88.71 | 88.71 | 88.71 | -2.964% | 4 | 693 | -28.757% |
| 2026-08-25 | 91.42 | 91.42 | 91.42 | 91.42 | -6.771% | 40 | 711 | -30.869% |
| 2026-08-24 | 98.54 | 98.54 | 98.06 | 98.06 | -0.608% | 11 | 714 | -35.550% |
| 2026-08-20 | 98.37 | 98.87 | 98.37 | 98.66 | +0.673% | 13 | 703 | -35.942% |
| 2026-08-19 | 98.00 | 98.00 | 98.00 | 98.00 | +1.198% | 10 | 693 | -35.510% |
| 2026-08-18 | 96.84 | 96.84 | 96.84 | 96.84 | +7.564% | 1 | 692 | -34.738% |
| 2026-08-14 | 90.03 | 90.03 | 90.03 | 90.03 | -11.064% | 1 | 693 | -29.801% |
| 2026-08-11 | 100.85 | 101.23 | 100.85 | 101.23 | -3.774% | 2 | 694 | -37.568% |
| 2026-08-07 | 105.26 | 105.26 | 105.20 | 105.20 | -3.839% | 2 | 692 | -39.924% |
| 2026-08-05 | 109.40 | 109.40 | 109.40 | 109.40 | -11.079% | 10 | 702 | -42.230% |
| 2026-07-28 | 123.00 | 123.03 | 123.00 | 123.03 | +4.475% | 3 | 704 | -48.630% |
| 2026-07-27 | 116.45 | 117.76 | 116.40 | 117.76 | +15.587% | 8 | 703 | -46.332% |
| 2026-07-22 | 101.88 | 101.88 | 101.88 | 101.88 | -2.693% | 2 | 705 | -37.966% |
| 2026-07-21 | 104.70 | 104.70 | 104.70 | 104.70 | -5.735% | 1 | 705 | -39.637% |
| 2026-07-20 | 111.07 | 111.07 | 111.07 | 111.07 | -5.753% | 1 | 706 | -43.099% |
| 2026-07-16 | 117.70 | 117.85 | 117.70 | 117.85 | +7.429% | 2 | 706 | -46.373% |
| 2026-07-15 | 103.00 | 109.70 | 103.00 | 109.70 | +6.608% | 9 | 706 | -42.388% |
| 2026-07-10 | 102.90 | 102.90 | 102.90 | 102.90 | -1.531% | 1 | 705 | -38.581% |
| 2026-07-09 | 104.90 | 104.90 | 104.50 | 104.50 | -0.286% | 2 | 704 | -39.522% |
| 2026-07-06 | 108.25 | 108.25 | 104.79 | 104.80 | -1.272% | 21 | 687 | -39.695% |
| 2026-06-29 | 106.15 | 106.15 | 106.15 | 106.15 | -4.584% | 1 | 686 | -40.462% |
| 2026-06-26 | 111.25 | 111.25 | 111.25 | 111.25 | -2.129% | 2 | 686 | -43.191% |
| 2026-06-17 | 113.25 | 113.67 | 113.25 | 113.67 | -2.009% | 20 | 676 | -44.400% |
| 2026-06-16 | 110.00 | 116.00 | 110.00 | 116.00 | +6.716% | 22 | 660 | -45.517% |
| 2026-06-15 | 108.40 | 108.70 | 108.40 | 108.70 | -5.708% | 4 | 658 | -41.858% |
| 2026-06-12 | 114.00 | 115.28 | 114.00 | 115.28 | -6.920% | 7 | 655 | -45.177% |
| 2026-06-11 | 123.85 | 123.85 | 123.85 | 123.85 | -5.480% | 4 | 655 | -48.971% |
| 2026-06-09 | 129.41 | 131.03 | 129.41 | 131.03 | +7.932% | 5 | 653 | -51.767% |
| 2026-06-05 | 121.40 | 121.40 | 121.40 | 121.40 | +12.825% | 2 | 652 | -47.941% |
| 2026-06-03 | 109.00 | 109.00 | 107.60 | 107.60 | -7.766% | 2 | 652 | -41.264% |
| 2026-05-27 | 116.88 | 116.88 | 116.66 | 116.66 | +1.443% | 2 | 651 | -45.825% |
| 2026-05-26 | 116.90 | 116.90 | 115.00 | 115.00 | -5.381% | 11 | 650 | -45.043% |
| 2026-05-22 | 120.00 | 121.54 | 120.00 | 121.54 | -3.425% | 2 | 648 | -48.001% |
| 2026-05-20 | 125.95 | 125.95 | 125.85 | 125.85 | -5.305% | 6 | 647 | -49.781% |
| 2026-05-19 | 132.70 | 132.90 | 132.70 | 132.90 | +4.448% | 2 | 646 | -52.445% |
| 2026-05-15 | 127.24 | 127.24 | 127.24 | 127.24 | +1.177% | 5 | 646 | -50.330% |
| 2026-05-13 | 124.45 | 125.76 | 124.45 | 125.76 | +1.419% | 5 | 644 | -49.746% |
| 2026-05-12 | 128.65 | 128.65 | 124.00 | 124.00 | -4.944% | 3 | 644 | -49.032% |
| 2026-05-07 | 130.45 | 130.45 | 130.45 | 130.45 | -0.572% | 40 | 606 | -51.552% |
| 2026-05-06 | 133.03 | 133.07 | 131.20 | 131.20 | -17.365% | 12 | 606 | -51.829% |
| 2026-04-30 | 158.77 | 158.77 | 158.77 | 158.77 | -14.340% | 1 | 606 | -60.194% |
| 2026-04-21 | 185.35 | 185.35 | 185.35 | 185.35 | -22.912% | 2 | 605 | -65.902% |
| 2026-03-24 | 240.78 | 240.78 | 240.44 | 240.44 | -1.066% | 2 | 605 | -73.715% |
| 2026-03-16 | 243.07 | 243.07 | 242.56 | 243.03 | -2.523% | 8 | 604 | -73.995% |
| 2026-03-13 | 248.41 | 249.50 | 248.25 | 249.32 | +2.197% | 50 | 600 | -74.651% |
| 2026-03-12 | 243.74 | 244.24 | 243.64 | 243.96 | +1.986% | 170 | 583 | -74.094% |
| 2026-03-11 | 238.28 | 239.55 | 238.28 | 239.21 | -0.150% | 200 | 498 | -73.580% |
| 2026-03-10 | 239.85 | 240.28 | 238.80 | 239.57 | +6.641% | 829 | 398 | -73.619% |
| 2025-10-08 | 225.05 | 225.15 | 224.55 | 224.65 | -3.584% | 4 | 5 | -71.867% |
| 2025-10-07 | 232.30 | 233.50 | 232.20 | 233.00 | 0.000% | 6 | 0 | -72.876% |