AMD271217P00470000
AMD Dec 17 2027 470.00 Put
optionOPRA
EODOct 23, 2026
78.48USD-3.706%(-3.02)10Vol513OI
AMD271217P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 78.48 | 78.48 | 78.48 | 78.48 | -3.706% | 10 | 513 | 0.000% |
| 2026-10-22 | 77.41 | 81.50 | 77.41 | 81.50 | +18.735% | 14 | 499 | -3.706% |
| 2026-10-21 | 68.64 | 68.64 | 68.64 | 68.64 | -5.520% | 2 | 501 | +14.336% |
| 2026-10-20 | 72.65 | 72.65 | 72.65 | 72.65 | +6.838% | 2 | 501 | +8.025% |
| 2026-10-19 | 68.00 | 68.00 | 68.00 | 68.00 | -7.671% | 6 | 495 | +15.412% |
| 2026-10-16 | 73.65 | 73.65 | 73.65 | 73.65 | +11.086% | 1 | 494 | +6.558% |
| 2026-10-15 | 73.00 | 73.00 | 66.30 | 66.30 | +6.935% | 22 | 494 | +18.371% |
| 2026-10-14 | 59.14 | 62.00 | 59.14 | 62.00 | +7.322% | 4 | 494 | +26.581% |
| 2026-10-13 | 60.33 | 60.33 | 57.77 | 57.77 | +1.905% | 2 | 493 | +35.849% |
| 2026-10-12 | 56.69 | 56.69 | 56.69 | 56.69 | +4.749% | 1 | 493 | +38.437% |
| 2026-10-09 | 54.12 | 54.12 | 54.12 | 54.12 | +8.893% | 1 | 492 | +45.011% |
| 2026-10-08 | 48.75 | 49.70 | 48.75 | 49.70 | +1.016% | 45 | 449 | +57.907% |
| 2026-10-07 | 49.57 | 49.57 | 49.20 | 49.20 | +4.459% | 2 | 449 | +59.512% |
| 2026-10-06 | 46.30 | 48.30 | 46.30 | 47.10 | -6.733% | 12 | 446 | +66.624% |
| 2026-10-05 | 50.50 | 50.50 | 50.50 | 50.50 | -7.948% | 4 | 445 | +55.406% |
| 2026-10-02 | 54.86 | 54.86 | 54.86 | 54.86 | -10.080% | 1 | 444 | +43.055% |
| 2026-09-29 | 60.00 | 61.01 | 60.00 | 61.01 | -2.384% | 3 | 446 | +28.635% |
| 2026-09-28 | 62.50 | 62.50 | 62.50 | 62.50 | +12.309% | 1 | 445 | +25.568% |
| 2026-09-25 | 58.68 | 58.68 | 55.65 | 55.65 | -6.533% | 11 | 455 | +41.024% |
| 2026-09-24 | 59.53 | 59.54 | 59.53 | 59.54 | -4.415% | 10 | 445 | +31.811% |
| 2026-09-23 | 62.29 | 62.29 | 62.29 | 62.29 | +0.744% | 7 | 438 | +25.991% |
| 2026-09-22 | 61.65 | 62.40 | 61.65 | 61.83 | -1.810% | 4 | 439 | +26.929% |
| 2026-09-21 | 67.30 | 67.30 | 62.97 | 62.97 | -18.895% | 6 | 435 | +24.631% |
| 2026-09-18 | 77.50 | 77.64 | 77.50 | 77.64 | -12.764% | 5 | 433 | +1.082% |
| 2026-09-15 | 89.00 | 89.00 | 89.00 | 89.00 | -3.919% | 1 | 434 | -11.820% |
| 2026-09-14 | 92.65 | 92.65 | 92.63 | 92.63 | +5.321% | 2 | 434 | -15.276% |
| 2026-09-11 | 88.89 | 89.52 | 87.89 | 87.95 | -4.298% | 168 | 416 | -10.767% |
| 2026-09-10 | 91.90 | 91.90 | 91.90 | 91.90 | +3.901% | 2 | 418 | -14.603% |
| 2026-09-09 | 90.39 | 91.26 | 88.12 | 88.45 | -7.421% | 333 | 274 | -11.272% |
| 2026-09-08 | 95.67 | 95.67 | 95.54 | 95.54 | -10.122% | 25 | 275 | -17.856% |
| 2026-09-03 | 106.30 | 106.30 | 106.30 | 106.30 | -2.190% | 50 | 248 | -26.171% |
| 2026-09-02 | 108.68 | 108.68 | 108.68 | 108.68 | +0.863% | 2 | 250 | -27.788% |
| 2026-09-01 | 108.00 | 108.00 | 107.75 | 107.75 | +1.297% | 2 | 250 | -27.165% |
| 2026-08-31 | 106.30 | 106.52 | 106.06 | 106.37 | -1.709% | 6 | 249 | -26.220% |
| 2026-08-27 | 108.03 | 108.22 | 108.03 | 108.22 | -0.028% | 4 | 247 | -27.481% |
| 2026-08-25 | 108.86 | 108.86 | 108.25 | 108.25 | -8.107% | 23 | 225 | -27.501% |
| 2026-08-19 | 117.80 | 117.80 | 117.80 | 117.80 | +3.515% | 5 | 220 | -33.379% |
| 2026-08-18 | 113.67 | 113.80 | 113.67 | 113.80 | +6.206% | 21 | 206 | -31.037% |
| 2026-08-14 | 107.15 | 107.15 | 107.15 | 107.15 | -5.286% | 1 | 206 | -26.757% |
| 2026-08-13 | 113.13 | 113.13 | 113.13 | 113.13 | -3.809% | 8 | 206 | -30.628% |
| 2026-08-11 | 117.90 | 118.05 | 117.61 | 117.61 | -6.190% | 65 | 194 | -33.271% |
| 2026-08-05 | 125.37 | 125.37 | 125.37 | 125.37 | -2.413% | 20 | 214 | -37.401% |
| 2026-08-03 | 127.40 | 128.47 | 127.40 | 128.47 | +2.163% | 27 | 195 | -38.912% |
| 2026-07-31 | 125.75 | 125.75 | 125.75 | 125.75 | -7.058% | 3 | 192 | -37.590% |
| 2026-07-30 | 135.30 | 135.30 | 135.30 | 135.30 | -4.530% | 1 | 192 | -41.996% |
| 2026-07-28 | 141.72 | 141.72 | 141.72 | 141.72 | +6.677% | 1 | 192 | -44.623% |
| 2026-07-27 | 128.20 | 132.85 | 128.20 | 132.85 | +8.052% | 2 | 192 | -40.926% |
| 2026-07-24 | 122.95 | 122.95 | 122.95 | 122.95 | +1.511% | 1 | 191 | -36.169% |
| 2026-07-23 | 121.12 | 121.12 | 121.12 | 121.12 | -5.130% | 10 | 181 | -35.205% |
| 2026-07-20 | 127.67 | 127.67 | 127.67 | 127.67 | -3.841% | 4 | 182 | -38.529% |
| 2026-07-17 | 132.77 | 132.77 | 132.77 | 132.77 | +1.817% | 4 | 180 | -40.890% |
| 2026-07-16 | 130.40 | 130.40 | 130.40 | 130.40 | +3.328% | 1 | 179 | -39.816% |
| 2026-07-15 | 126.20 | 126.20 | 126.20 | 126.20 | +6.498% | 1 | 180 | -37.813% |
| 2026-07-14 | 118.50 | 118.50 | 118.50 | 118.50 | -10.343% | 1 | 179 | -33.772% |
| 2026-07-07 | 131.28 | 132.17 | 131.28 | 132.17 | +9.685% | 2 | 179 | -40.622% |
| 2026-07-06 | 120.50 | 120.50 | 120.50 | 120.50 | +3.407% | 2 | 179 | -34.871% |
| 2026-07-01 | 116.53 | 116.53 | 116.53 | 116.53 | -7.280% | 1 | 179 | -32.653% |
| 2026-06-15 | 124.55 | 125.68 | 124.55 | 125.68 | -4.694% | 10 | 175 | -37.556% |
| 2026-06-12 | 136.14 | 136.14 | 131.87 | 131.87 | -2.362% | 8 | 175 | -40.487% |
| 2026-06-08 | 135.06 | 135.06 | 135.06 | 135.06 | -4.551% | 1 | 174 | -41.892% |
| 2026-06-05 | 137.27 | 141.50 | 137.27 | 141.50 | +12.767% | 16 | 176 | -44.537% |
| 2026-06-03 | 125.48 | 125.48 | 125.48 | 125.48 | -4.578% | 1 | 176 | -37.456% |
| 2026-06-01 | 131.56 | 131.56 | 131.50 | 131.50 | +3.641% | 8 | 176 | -40.319% |
| 2026-05-28 | 127.45 | 127.45 | 126.85 | 126.88 | -3.601% | 11 | 171 | -38.146% |
| 2026-05-27 | 131.62 | 131.62 | 131.62 | 131.62 | -2.127% | 4 | 171 | -40.374% |
| 2026-05-26 | 134.01 | 134.48 | 134.01 | 134.48 | -3.356% | 2 | 170 | -41.642% |
| 2026-05-22 | 137.75 | 139.15 | 137.55 | 139.15 | -8.820% | 12 | 163 | -43.600% |
| 2026-05-06 | 152.59 | 152.61 | 152.59 | 152.61 | -14.528% | 2 | 162 | -48.575% |
| 2026-05-04 | 178.60 | 178.60 | 178.55 | 178.55 | -5.454% | 2 | 162 | -56.046% |
| 2026-04-28 | 188.80 | 188.85 | 188.80 | 188.85 | -5.005% | 2 | 162 | -58.443% |
| 2026-04-23 | 198.75 | 198.80 | 198.75 | 198.80 | -6.977% | 40 | 162 | -60.523% |
| 2026-04-16 | 213.60 | 213.80 | 213.60 | 213.71 | -19.470% | 4 | 153 | -63.277% |
| 2026-03-24 | 265.53 | 265.53 | 265.38 | 265.38 | -0.763% | 4 | 152 | -70.427% |
| 2026-03-11 | 266.34 | 267.59 | 266.34 | 267.42 | -0.772% | 4 | 150 | -70.653% |
| 2026-03-10 | 268.00 | 269.70 | 266.85 | 269.50 | +7.136% | 306 | 148 | -70.879% |
| 2025-10-22 | 251.50 | 251.55 | 251.50 | 251.55 | +2.260% | 4 | 7 | -68.801% |
| 2025-10-09 | 244.55 | 246.00 | 244.55 | 245.99 | 0.000% | 6 | 3 | -68.096% |