AMD271217P00490000
AMD Dec 17 2027 490.00 Put
optionOPRA
EODOct 22, 2026
91.15USD+18.284%(+14.09)20Vol321OI
AMD271217P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 85.85 | 91.15 | 85.85 | 91.15 | +18.284% | 20 | 326 | 0.000% |
| 2026-10-21 | 79.15 | 79.15 | 76.00 | 77.06 | -3.855% | 5 | 322 | +18.284% |
| 2026-10-20 | 79.18 | 80.15 | 79.18 | 80.15 | -3.399% | 5 | 322 | +13.724% |
| 2026-10-16 | 79.93 | 82.97 | 79.93 | 82.97 | +26.556% | 24 | 312 | +9.859% |
| 2026-10-12 | 64.05 | 65.56 | 64.05 | 65.56 | +8.543% | 3 | 311 | +39.033% |
| 2026-10-08 | 56.60 | 60.75 | 56.40 | 60.40 | +10.826% | 7 | 310 | +50.911% |
| 2026-10-06 | 54.40 | 56.09 | 54.40 | 54.50 | -12.716% | 15 | 308 | +67.248% |
| 2026-10-05 | 62.44 | 62.44 | 62.44 | 62.44 | -0.383% | 1 | 308 | +45.980% |
| 2026-10-02 | 62.09 | 62.68 | 62.09 | 62.68 | -7.824% | 3 | 310 | +45.421% |
| 2026-10-01 | 68.00 | 68.00 | 68.00 | 68.00 | -2.857% | 1 | 311 | +34.044% |
| 2026-09-30 | 70.00 | 70.00 | 70.00 | 70.00 | +1.010% | 1 | 311 | +30.214% |
| 2026-09-29 | 69.05 | 69.37 | 69.05 | 69.30 | -2.394% | 23 | 305 | +31.530% |
| 2026-09-28 | 70.40 | 72.38 | 70.23 | 71.00 | +3.499% | 33 | 285 | +28.380% |
| 2026-09-24 | 69.90 | 70.10 | 67.65 | 68.60 | -4.150% | 14 | 273 | +32.872% |
| 2026-09-21 | 74.40 | 74.40 | 71.57 | 71.57 | -18.754% | 5 | 271 | +27.358% |
| 2026-09-18 | 88.07 | 88.09 | 88.07 | 88.09 | -6.980% | 21 | 250 | +3.474% |
| 2026-09-16 | 95.00 | 95.00 | 94.70 | 94.70 | -9.222% | 17 | 235 | -3.749% |
| 2026-09-14 | 104.32 | 104.32 | 104.32 | 104.32 | +4.320% | 1 | 235 | -12.625% |
| 2026-09-09 | 100.00 | 100.00 | 100.00 | 100.00 | -17.081% | 1 | 234 | -8.850% |
| 2026-09-03 | 121.89 | 121.89 | 120.60 | 120.60 | +0.668% | 5 | 234 | -24.420% |
| 2026-08-27 | 120.64 | 120.64 | 119.80 | 119.80 | +4.165% | 12 | 235 | -23.915% |
| 2026-08-17 | 117.17 | 117.17 | 114.89 | 115.01 | -4.769% | 3 | 235 | -20.746% |
| 2026-08-14 | 120.77 | 120.77 | 120.77 | 120.77 | -1.573% | 1 | 234 | -24.526% |
| 2026-08-13 | 122.70 | 122.70 | 122.70 | 122.70 | -0.736% | 5 | 229 | -25.713% |
| 2026-08-12 | 123.61 | 123.61 | 123.61 | 123.61 | -6.250% | 1 | 228 | -26.260% |
| 2026-08-10 | 133.15 | 133.15 | 131.85 | 131.85 | -1.310% | 10 | 230 | -30.868% |
| 2026-08-07 | 133.60 | 133.60 | 133.60 | 133.60 | -1.945% | 5 | 235 | -31.774% |
| 2026-08-06 | 135.75 | 136.25 | 135.65 | 136.25 | -3.369% | 193 | 62 | -33.101% |
| 2026-08-05 | 141.00 | 141.00 | 141.00 | 141.00 | +8.964% | 1 | 61 | -35.355% |
| 2026-08-04 | 130.52 | 130.52 | 129.40 | 129.40 | -7.808% | 5 | 56 | -29.560% |
| 2026-07-30 | 138.36 | 140.36 | 138.36 | 140.36 | -10.962% | 80 | 40 | -35.060% |
| 2026-07-28 | 157.64 | 157.64 | 157.64 | 157.64 | +8.508% | 1 | 40 | -42.178% |
| 2026-07-27 | 140.50 | 145.28 | 140.50 | 145.28 | +12.341% | 8 | 40 | -37.259% |
| 2026-07-22 | 128.91 | 129.32 | 128.91 | 129.32 | -1.508% | 5 | 40 | -29.516% |
| 2026-07-21 | 131.30 | 131.30 | 131.30 | 131.30 | -5.790% | 1 | 40 | -30.579% |
| 2026-07-20 | 139.37 | 139.37 | 139.37 | 139.37 | -6.651% | 4 | 36 | -34.599% |
| 2026-07-17 | 149.30 | 149.30 | 149.30 | 149.30 | +1.372% | 1 | 37 | -38.948% |
| 2026-07-16 | 141.97 | 147.28 | 141.97 | 147.28 | +2.935% | 10 | 36 | -38.111% |
| 2026-07-08 | 145.12 | 145.12 | 143.08 | 143.08 | +8.271% | 8 | 36 | -36.294% |
| 2026-07-06 | 135.32 | 135.34 | 131.42 | 132.15 | -7.113% | 23 | 27 | -31.025% |
| 2026-07-02 | 142.27 | 142.27 | 142.27 | 142.27 | +14.966% | 4 | 27 | -35.932% |
| 2026-06-30 | 123.75 | 123.75 | 123.75 | 123.75 | -10.248% | 1 | 27 | -26.343% |
| 2026-06-29 | 140.57 | 140.57 | 137.88 | 137.88 | -0.584% | 8 | 27 | -33.892% |
| 2026-06-26 | 143.90 | 143.90 | 138.69 | 138.69 | +3.864% | 8 | 30 | -34.278% |
| 2026-06-25 | 133.53 | 133.53 | 133.53 | 133.53 | -7.483% | 4 | 34 | -31.738% |
| 2026-06-24 | 144.33 | 144.33 | 144.33 | 144.33 | +5.528% | 4 | 32 | -36.846% |
| 2026-06-15 | 136.77 | 136.77 | 136.77 | 136.77 | -5.546% | 4 | 36 | -33.355% |
| 2026-06-12 | 144.80 | 144.80 | 144.80 | 144.80 | -2.786% | 4 | 32 | -37.051% |
| 2026-06-08 | 148.95 | 148.95 | 148.95 | 148.95 | -0.080% | 3 | 32 | -38.805% |
| 2026-06-05 | 145.47 | 149.07 | 145.47 | 149.07 | +7.477% | 10 | 32 | -38.854% |
| 2026-06-04 | 142.23 | 142.23 | 138.68 | 138.70 | +1.873% | 8 | 30 | -34.283% |
| 2026-06-03 | 136.12 | 136.15 | 136.12 | 136.15 | -3.542% | 2 | 29 | -33.052% |
| 2026-06-02 | 140.50 | 141.15 | 140.50 | 141.15 | -2.224% | 7 | 22 | -35.423% |
| 2026-06-01 | 144.36 | 144.36 | 144.36 | 144.36 | +1.769% | 4 | 22 | -36.859% |
| 2026-05-29 | 141.17 | 141.85 | 141.17 | 141.85 | +2.441% | 3 | 21 | -35.742% |
| 2026-05-28 | 138.80 | 138.80 | 138.41 | 138.47 | -8.419% | 6 | 20 | -34.173% |
| 2026-05-22 | 150.05 | 151.20 | 150.05 | 151.20 | -4.000% | 2 | 18 | -39.716% |
| 2026-05-20 | 160.12 | 160.12 | 157.50 | 157.50 | -5.172% | 2 | 17 | -42.127% |
| 2026-05-18 | 163.88 | 166.09 | 163.88 | 166.09 | +7.113% | 2 | 19 | -45.120% |
| 2026-05-13 | 155.00 | 155.06 | 155.00 | 155.06 | -3.869% | 2 | 17 | -41.216% |
| 2026-05-12 | 161.37 | 161.37 | 161.30 | 161.30 | +7.069% | 2 | 16 | -43.490% |
| 2026-05-11 | 150.65 | 150.65 | 150.65 | 150.65 | -2.498% | 15 | 1 | -39.496% |
| 2026-05-08 | 154.38 | 154.51 | 154.38 | 154.51 | -6.187% | 2 | 1 | -41.007% |
| 2026-05-06 | 164.85 | 164.85 | 164.70 | 164.70 | 0.000% | 2 | 0 | -44.657% |