AMD271217P00480000
AMD Dec 17 2027 480.00 Put
optionOPRA
EODOct 16, 2026
79.03USD+1.581%(+1.23)15Vol228OI
AMD271217P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 73.92 | 79.03 | 73.92 | 79.03 | +1.581% | 15 | 218 | 0.000% |
| 2026-10-15 | 78.00 | 78.00 | 77.80 | 77.80 | +23.688% | 3 | 219 | +1.581% |
| 2026-10-14 | 62.68 | 63.20 | 62.68 | 62.90 | +6.250% | 72 | 198 | +25.644% |
| 2026-10-13 | 64.35 | 64.35 | 59.20 | 59.20 | -2.149% | 30 | 198 | +33.497% |
| 2026-10-12 | 60.58 | 60.58 | 60.14 | 60.50 | +14.583% | 4 | 198 | +30.628% |
| 2026-10-08 | 52.90 | 52.90 | 52.60 | 52.80 | +3.246% | 6 | 196 | +49.678% |
| 2026-10-06 | 52.50 | 52.50 | 51.10 | 51.14 | -4.232% | 8 | 196 | +54.537% |
| 2026-10-05 | 57.20 | 57.20 | 53.00 | 53.40 | -8.090% | 4 | 194 | +47.996% |
| 2026-10-02 | 58.29 | 58.29 | 58.10 | 58.10 | -6.230% | 4 | 192 | +36.024% |
| 2026-10-01 | 64.25 | 64.25 | 61.96 | 61.96 | -4.794% | 2 | 193 | +27.550% |
| 2026-09-29 | 64.35 | 65.08 | 64.35 | 65.08 | -0.868% | 3 | 193 | +21.435% |
| 2026-09-28 | 65.65 | 65.65 | 65.65 | 65.65 | +2.466% | 2 | 193 | +20.381% |
| 2026-09-24 | 65.80 | 65.80 | 64.07 | 64.07 | -3.291% | 21 | 209 | +23.349% |
| 2026-09-23 | 64.89 | 66.25 | 64.89 | 66.25 | -0.376% | 22 | 207 | +19.291% |
| 2026-09-22 | 66.50 | 66.50 | 66.50 | 66.50 | -1.145% | 1 | 207 | +18.842% |
| 2026-09-21 | 69.42 | 69.42 | 67.27 | 67.27 | -25.156% | 5 | 205 | +17.482% |
| 2026-09-16 | 89.88 | 89.88 | 89.88 | 89.88 | -12.738% | 1 | 205 | -12.072% |
| 2026-09-14 | 101.40 | 103.00 | 101.40 | 103.00 | +7.292% | 2 | 203 | -23.272% |
| 2026-09-11 | 96.00 | 96.00 | 96.00 | 96.00 | +2.291% | 1 | 203 | -17.677% |
| 2026-09-09 | 95.64 | 95.96 | 93.85 | 93.85 | -17.697% | 5 | 201 | -15.791% |
| 2026-09-02 | 115.44 | 115.44 | 113.83 | 114.03 | +1.541% | 57 | 183 | -30.694% |
| 2026-08-31 | 112.30 | 112.30 | 112.30 | 112.30 | -1.361% | 1 | 183 | -29.626% |
| 2026-08-28 | 113.75 | 113.85 | 113.75 | 113.85 | -0.132% | 2 | 183 | -30.584% |
| 2026-08-27 | 114.50 | 114.50 | 113.50 | 114.00 | +2.592% | 21 | 163 | -30.675% |
| 2026-08-26 | 112.65 | 112.65 | 111.12 | 111.12 | -3.163% | 14 | 153 | -28.879% |
| 2026-08-25 | 114.75 | 114.75 | 114.75 | 114.75 | -3.409% | 4 | 157 | -31.129% |
| 2026-08-21 | 118.75 | 118.83 | 118.75 | 118.80 | -2.287% | 8 | 156 | -33.476% |
| 2026-08-19 | 121.53 | 121.58 | 121.53 | 121.58 | +2.168% | 2 | 156 | -34.998% |
| 2026-08-18 | 119.00 | 119.00 | 119.00 | 119.00 | -0.957% | 1 | 156 | -33.588% |
| 2026-08-12 | 117.70 | 120.20 | 117.50 | 120.15 | -7.292% | 4 | 156 | -34.224% |
| 2026-08-06 | 134.35 | 134.35 | 129.60 | 129.60 | -1.684% | 2 | 157 | -39.020% |
| 2026-08-05 | 133.00 | 134.46 | 131.82 | 131.82 | +7.171% | 4 | 156 | -40.047% |
| 2026-08-04 | 125.00 | 125.00 | 123.00 | 123.00 | -8.037% | 13 | 151 | -35.748% |
| 2026-08-03 | 135.57 | 135.57 | 133.75 | 133.75 | -1.401% | 25 | 131 | -40.912% |
| 2026-07-30 | 135.94 | 135.94 | 135.65 | 135.65 | -7.583% | 9 | 131 | -41.740% |
| 2026-07-28 | 146.70 | 146.78 | 146.70 | 146.78 | +3.709% | 2 | 131 | -46.158% |
| 2026-07-27 | 138.68 | 141.53 | 138.68 | 141.53 | +12.059% | 8 | 127 | -44.160% |
| 2026-07-21 | 132.43 | 132.43 | 126.30 | 126.30 | -6.097% | 3 | 129 | -37.427% |
| 2026-07-20 | 134.50 | 134.50 | 134.50 | 134.50 | -7.433% | 1 | 128 | -41.242% |
| 2026-07-17 | 145.30 | 145.30 | 145.30 | 145.30 | +3.115% | 4 | 128 | -45.609% |
| 2026-07-16 | 140.91 | 140.91 | 140.91 | 140.91 | +6.831% | 4 | 124 | -43.915% |
| 2026-07-15 | 131.90 | 131.90 | 131.90 | 131.90 | +3.152% | 1 | 123 | -40.083% |
| 2026-07-10 | 127.87 | 127.87 | 127.87 | 127.87 | -7.341% | 1 | 124 | -38.195% |
| 2026-07-07 | 138.00 | 138.00 | 138.00 | 138.00 | +9.264% | 1 | 124 | -42.732% |
| 2026-07-06 | 126.55 | 126.55 | 125.50 | 126.30 | +2.550% | 21 | 107 | -37.427% |
| 2026-07-01 | 123.16 | 123.16 | 123.16 | 123.16 | -9.971% | 1 | 106 | -35.831% |
| 2026-06-24 | 136.80 | 136.80 | 136.80 | 136.80 | +6.858% | 1 | 105 | -42.230% |
| 2026-06-22 | 128.02 | 128.02 | 128.02 | 128.02 | -3.367% | 1 | 105 | -38.267% |
| 2026-06-18 | 132.48 | 132.48 | 132.48 | 132.48 | +2.777% | 1 | 106 | -40.346% |
| 2026-06-15 | 127.93 | 130.00 | 127.93 | 128.90 | -6.696% | 9 | 101 | -38.689% |
| 2026-06-12 | 137.77 | 138.80 | 137.77 | 138.15 | -3.748% | 10 | 101 | -42.794% |
| 2026-06-08 | 143.53 | 143.53 | 143.53 | 143.53 | -0.097% | 3 | 98 | -44.938% |
| 2026-06-05 | 141.98 | 143.67 | 141.98 | 143.67 | +10.008% | 10 | 92 | -44.992% |
| 2026-06-03 | 129.95 | 131.18 | 129.95 | 130.60 | -2.936% | 15 | 86 | -39.487% |
| 2026-06-02 | 134.55 | 134.55 | 134.55 | 134.55 | -1.277% | 1 | 85 | -41.263% |
| 2026-06-01 | 137.40 | 137.40 | 136.29 | 136.29 | +0.250% | 56 | 55 | -42.013% |
| 2026-05-29 | 135.00 | 135.95 | 135.00 | 135.95 | +1.561% | 4 | 54 | -41.868% |
| 2026-05-28 | 132.65 | 134.89 | 132.49 | 133.86 | -4.969% | 5 | 51 | -40.961% |
| 2026-05-27 | 141.49 | 141.49 | 140.86 | 140.86 | -3.016% | 2 | 50 | -43.895% |
| 2026-05-22 | 144.00 | 145.24 | 143.75 | 145.24 | -4.761% | 12 | 44 | -45.587% |
| 2026-05-21 | 152.35 | 152.50 | 152.35 | 152.50 | -8.049% | 2 | 43 | -48.177% |
| 2026-05-19 | 159.35 | 165.85 | 159.35 | 165.85 | -40.152% | 43 | 20 | -52.349% |
| 2026-03-10 | 277.29 | 277.50 | 277.09 | 277.12 | -4.441% | 42 | 20 | -71.482% |
| 2026-03-03 | 290.00 | 290.00 | 290.00 | 290.00 | +20.859% | 1 | 1 | -72.748% |
| 2025-10-27 | 239.76 | 239.95 | 239.75 | 239.95 | -3.592% | 4 | 1 | -67.064% |
| 2025-10-20 | 248.89 | 248.89 | 248.89 | 248.89 | 0.000% | 1 | 1 | -68.247% |