AMD271217P00520000
AMD Dec 17 2027 520.00 Put
optionOPRA
EODOct 23, 2026
104.27USD+11.198%(+10.50)5Vol167OI
AMD271217P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 104.27 | 104.27 | 104.27 | 104.27 | +11.198% | 5 | 162 | 0.000% |
| 2026-10-21 | 94.25 | 94.25 | 93.77 | 93.77 | -2.170% | 10 | 162 | +11.198% |
| 2026-10-20 | 100.32 | 100.32 | 95.85 | 95.85 | +2.513% | 31 | 174 | +8.785% |
| 2026-10-19 | 95.30 | 95.30 | 93.50 | 93.50 | -6.360% | 2 | 176 | +11.519% |
| 2026-10-16 | 94.20 | 99.85 | 94.20 | 99.85 | +2.201% | 17 | 176 | +4.427% |
| 2026-10-15 | 95.95 | 100.00 | 95.95 | 97.70 | +13.328% | 42 | 145 | +6.725% |
| 2026-10-14 | 82.80 | 86.21 | 82.80 | 86.21 | +8.236% | 2 | 145 | +20.949% |
| 2026-10-13 | 79.65 | 79.65 | 79.65 | 79.65 | +0.189% | 1 | 145 | +30.910% |
| 2026-10-12 | 79.50 | 79.50 | 79.50 | 79.50 | +15.889% | 1 | 145 | +31.157% |
| 2026-10-08 | 68.55 | 69.05 | 68.55 | 68.60 | -0.652% | 3 | 144 | +51.997% |
| 2026-10-07 | 69.30 | 69.45 | 69.05 | 69.05 | -1.188% | 3 | 141 | +51.007% |
| 2026-10-05 | 69.88 | 69.88 | 69.88 | 69.88 | -5.593% | 4 | 141 | +49.213% |
| 2026-10-02 | 73.06 | 74.02 | 73.06 | 74.02 | -9.066% | 5 | 139 | +40.867% |
| 2026-10-01 | 81.40 | 81.40 | 81.40 | 81.40 | -2.046% | 1 | 139 | +28.096% |
| 2026-09-30 | 83.10 | 83.10 | 83.10 | 83.10 | -0.977% | 1 | 139 | +25.475% |
| 2026-09-28 | 81.93 | 84.30 | 81.93 | 83.92 | +3.746% | 6 | 137 | +24.249% |
| 2026-09-25 | 80.89 | 80.89 | 80.89 | 80.89 | -0.062% | 4 | 137 | +28.903% |
| 2026-09-24 | 80.94 | 80.94 | 80.94 | 80.94 | -3.643% | 1 | 137 | +28.824% |
| 2026-09-22 | 84.35 | 84.35 | 83.11 | 84.00 | -3.036% | 21 | 116 | +24.131% |
| 2026-09-21 | 86.63 | 86.63 | 86.63 | 86.63 | -24.676% | 1 | 116 | +20.362% |
| 2026-09-16 | 115.02 | 115.02 | 115.01 | 115.01 | -1.084% | 2 | 114 | -9.338% |
| 2026-09-15 | 116.27 | 116.27 | 116.27 | 116.27 | +0.319% | 2 | 116 | -10.321% |
| 2026-09-11 | 115.78 | 116.63 | 115.09 | 115.90 | -4.056% | 61 | 125 | -10.035% |
| 2026-09-10 | 119.24 | 121.21 | 119.24 | 120.80 | +3.160% | 10 | 125 | -13.684% |
| 2026-09-09 | 116.05 | 117.10 | 115.95 | 117.10 | -5.013% | 20 | 121 | -10.956% |
| 2026-09-08 | 125.55 | 125.65 | 123.21 | 123.28 | -7.447% | 59 | 87 | -15.420% |
| 2026-09-04 | 133.16 | 133.20 | 133.16 | 133.20 | -4.310% | 10 | 87 | -21.719% |
| 2026-08-28 | 138.95 | 139.20 | 138.95 | 139.20 | +0.360% | 2 | 87 | -25.093% |
| 2026-08-27 | 138.95 | 138.95 | 138.70 | 138.70 | +2.135% | 2 | 87 | -24.823% |
| 2026-08-26 | 135.41 | 135.95 | 135.41 | 135.80 | -9.097% | 42 | 70 | -23.218% |
| 2026-08-11 | 149.97 | 149.97 | 149.39 | 149.39 | -6.162% | 4 | 71 | -30.203% |
| 2026-08-05 | 159.20 | 159.20 | 159.20 | 159.20 | +8.351% | 4 | 71 | -34.504% |
| 2026-08-04 | 146.93 | 146.93 | 146.93 | 146.93 | -8.557% | 2 | 71 | -29.034% |
| 2026-08-03 | 160.68 | 160.68 | 160.68 | 160.68 | +2.019% | 1 | 71 | -35.107% |
| 2026-07-31 | 157.50 | 157.50 | 157.50 | 157.50 | -2.404% | 3 | 68 | -33.797% |
| 2026-07-30 | 161.62 | 161.62 | 161.38 | 161.38 | +0.298% | 74 | 31 | -35.389% |
| 2026-07-16 | 160.90 | 160.90 | 160.90 | 160.90 | +4.122% | 1 | 30 | -35.196% |
| 2026-07-15 | 154.53 | 154.53 | 154.53 | 154.53 | +6.506% | 4 | 34 | -32.524% |
| 2026-07-14 | 145.09 | 145.09 | 145.09 | 145.09 | -5.294% | 4 | 31 | -28.134% |
| 2026-07-13 | 153.20 | 153.20 | 153.20 | 153.20 | +0.975% | 4 | 34 | -31.939% |
| 2026-07-09 | 151.72 | 151.72 | 151.72 | 151.72 | -6.230% | 4 | 34 | -31.275% |
| 2026-07-07 | 162.51 | 162.51 | 161.80 | 161.80 | +8.011% | 11 | 28 | -35.556% |
| 2026-07-06 | 153.07 | 153.07 | 147.58 | 149.80 | -4.416% | 23 | 18 | -30.394% |
| 2026-07-02 | 151.02 | 156.72 | 151.02 | 156.72 | +7.637% | 8 | 18 | -33.467% |
| 2026-06-30 | 145.18 | 145.60 | 145.18 | 145.60 | -9.817% | 8 | 18 | -28.386% |
| 2026-06-23 | 161.45 | 161.45 | 161.45 | 161.45 | +7.871% | 4 | 18 | -35.417% |
| 2026-06-22 | 149.53 | 149.67 | 149.53 | 149.67 | -4.193% | 2 | 18 | -30.333% |
| 2026-06-18 | 156.80 | 156.80 | 156.22 | 156.22 | -1.389% | 6 | 15 | -33.254% |
| 2026-06-16 | 158.42 | 158.42 | 158.42 | 158.42 | +4.224% | 4 | 15 | -34.181% |
| 2026-06-15 | 151.42 | 152.00 | 151.42 | 152.00 | -5.882% | 5 | 10 | -31.401% |
| 2026-06-12 | 161.45 | 161.50 | 161.45 | 161.50 | -7.767% | 2 | 9 | -35.437% |
| 2026-06-11 | 174.95 | 175.10 | 174.95 | 175.10 | +3.640% | 2 | 8 | -40.451% |
| 2026-06-08 | 168.70 | 168.95 | 168.70 | 168.95 | +1.071% | 6 | 5 | -38.284% |
| 2026-06-05 | 167.16 | 167.16 | 167.16 | 167.16 | +3.473% | 2 | 6 | -37.623% |
| 2026-06-01 | 162.85 | 162.85 | 159.37 | 161.55 | +3.233% | 6 | 5 | -35.457% |
| 2026-05-28 | 156.49 | 156.49 | 156.49 | 156.49 | -5.002% | 1 | 5 | -33.370% |
| 2026-05-26 | 164.73 | 164.73 | 164.73 | 164.73 | -7.325% | 2 | 3 | -36.702% |
| 2026-05-20 | 180.89 | 180.89 | 177.75 | 177.75 | +1.618% | 2 | 2 | -41.339% |
| 2026-05-13 | 174.85 | 174.92 | 174.85 | 174.92 | 0.000% | 4 | 0 | -40.390% |