AMD271217P00550000
AMD Dec 17 2027 550.00 Put
optionOPRA
EODOct 23, 2026
123.17USD-3.373%(-4.30)27Vol727OI
AMD271217P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 122.50 | 123.50 | 122.50 | 123.17 | -3.373% | 27 | 727 | 0.000% |
| 2026-10-22 | 126.92 | 127.47 | 126.92 | 127.47 | +18.809% | 2 | 727 | -3.373% |
| 2026-10-21 | 109.90 | 109.90 | 107.29 | 107.29 | -2.446% | 176 | 600 | +14.801% |
| 2026-10-20 | 109.98 | 109.98 | 109.98 | 109.98 | +1.336% | 1 | 601 | +11.993% |
| 2026-10-19 | 107.46 | 108.53 | 107.46 | 108.53 | -8.142% | 3 | 600 | +13.489% |
| 2026-10-16 | 117.26 | 118.15 | 117.26 | 118.15 | +6.730% | 2 | 600 | +4.249% |
| 2026-10-15 | 110.28 | 114.82 | 110.28 | 110.70 | +8.957% | 9 | 603 | +11.265% |
| 2026-10-14 | 95.65 | 101.60 | 95.65 | 101.60 | +4.312% | 7 | 598 | +21.230% |
| 2026-10-13 | 97.40 | 97.40 | 97.40 | 97.40 | +4.450% | 1 | 598 | +26.458% |
| 2026-10-12 | 92.27 | 93.25 | 92.27 | 93.25 | +4.540% | 2 | 596 | +32.086% |
| 2026-10-09 | 89.12 | 89.25 | 89.12 | 89.20 | +0.894% | 5 | 595 | +38.083% |
| 2026-10-08 | 81.90 | 88.41 | 81.20 | 88.41 | +7.333% | 13 | 598 | +39.317% |
| 2026-10-07 | 82.37 | 82.37 | 82.37 | 82.37 | +4.385% | 1 | 598 | +49.533% |
| 2026-10-06 | 82.63 | 82.63 | 78.91 | 78.91 | -11.387% | 17 | 596 | +56.089% |
| 2026-10-02 | 88.56 | 89.40 | 88.56 | 89.05 | -5.044% | 12 | 601 | +38.316% |
| 2026-10-01 | 96.77 | 96.77 | 93.78 | 93.78 | -5.796% | 7 | 604 | +31.339% |
| 2026-09-30 | 99.35 | 99.55 | 99.35 | 99.55 | +1.654% | 7 | 601 | +23.727% |
| 2026-09-29 | 98.25 | 98.25 | 97.93 | 97.93 | -2.070% | 2 | 603 | +25.774% |
| 2026-09-28 | 96.70 | 100.00 | 96.70 | 100.00 | +5.263% | 204 | 600 | +23.170% |
| 2026-09-25 | 93.55 | 95.00 | 93.55 | 95.00 | -2.464% | 17 | 593 | +29.653% |
| 2026-09-24 | 98.22 | 98.45 | 97.40 | 97.40 | -0.774% | 7 | 592 | +26.458% |
| 2026-09-22 | 97.85 | 98.16 | 97.85 | 98.16 | -3.538% | 2 | 590 | +25.479% |
| 2026-09-21 | 107.37 | 107.37 | 101.60 | 101.76 | -15.271% | 85 | 596 | +21.040% |
| 2026-09-18 | 120.26 | 120.26 | 120.10 | 120.10 | -1.807% | 3 | 595 | +2.556% |
| 2026-09-17 | 121.41 | 122.31 | 120.20 | 122.31 | -5.625% | 244 | 400 | +0.703% |
| 2026-09-16 | 129.60 | 129.60 | 129.60 | 129.60 | -8.668% | 250 | 455 | -4.961% |
| 2026-09-14 | 141.95 | 141.95 | 141.90 | 141.90 | +4.246% | 2 | 455 | -13.199% |
| 2026-09-11 | 137.80 | 137.80 | 135.25 | 136.12 | +0.547% | 40 | 445 | -9.514% |
| 2026-09-09 | 135.38 | 135.38 | 135.38 | 135.38 | -4.581% | 250 | 195 | -9.019% |
| 2026-09-08 | 141.79 | 141.92 | 141.79 | 141.88 | -7.226% | 4 | 199 | -13.187% |
| 2026-09-04 | 153.28 | 153.57 | 152.93 | 152.93 | -3.999% | 5 | 198 | -19.460% |
| 2026-08-28 | 159.30 | 159.30 | 159.30 | 159.30 | +0.397% | 10 | 198 | -22.680% |
| 2026-08-25 | 157.92 | 158.67 | 157.92 | 158.67 | +3.032% | 3 | 196 | -22.373% |
| 2026-08-14 | 154.00 | 154.00 | 154.00 | 154.00 | -5.521% | 3 | 199 | -20.019% |
| 2026-08-13 | 160.58 | 163.00 | 159.99 | 163.00 | -3.550% | 14 | 196 | -24.436% |
| 2026-08-11 | 169.00 | 169.00 | 169.00 | 169.00 | -4.249% | 3 | 199 | -27.118% |
| 2026-08-05 | 176.50 | 176.50 | 176.50 | 176.50 | -2.053% | 3 | 196 | -30.215% |
| 2026-08-03 | 179.66 | 180.34 | 179.64 | 180.20 | +0.547% | 4 | 196 | -31.648% |
| 2026-07-30 | 178.70 | 179.22 | 178.09 | 179.22 | +3.926% | 22 | 186 | -31.274% |
| 2026-07-24 | 172.45 | 172.45 | 172.45 | 172.45 | +5.274% | 1 | 186 | -28.576% |
| 2026-07-22 | 163.81 | 163.81 | 163.81 | 163.81 | -8.741% | 4 | 182 | -24.809% |
| 2026-07-16 | 179.50 | 179.50 | 179.50 | 179.50 | +8.492% | 1 | 182 | -31.382% |
| 2026-07-10 | 168.90 | 168.90 | 165.45 | 165.45 | -2.378% | 4 | 182 | -25.555% |
| 2026-07-09 | 169.48 | 169.48 | 169.48 | 169.48 | -7.053% | 1 | 183 | -27.325% |
| 2026-07-08 | 182.34 | 182.34 | 182.34 | 182.34 | +0.148% | 1 | 182 | -32.450% |
| 2026-07-07 | 182.71 | 182.71 | 181.49 | 182.07 | +8.575% | 6 | 179 | -32.350% |
| 2026-07-06 | 167.95 | 167.95 | 167.61 | 167.69 | +4.155% | 11 | 177 | -26.549% |
| 2026-06-30 | 163.83 | 163.83 | 161.00 | 161.00 | -9.454% | 4 | 180 | -23.497% |
| 2026-06-24 | 177.81 | 177.81 | 177.81 | 177.81 | +4.257% | 3 | 177 | -30.729% |
| 2026-06-22 | 169.42 | 170.55 | 169.42 | 170.55 | -5.826% | 6 | 183 | -27.781% |
| 2026-06-16 | 178.00 | 181.10 | 178.00 | 181.10 | +4.986% | 9 | 183 | -31.988% |
| 2026-06-15 | 172.50 | 172.50 | 172.50 | 172.50 | -5.892% | 1 | 183 | -28.597% |
| 2026-06-12 | 183.30 | 183.30 | 183.30 | 183.30 | -3.195% | 1 | 184 | -32.804% |
| 2026-06-08 | 189.30 | 189.45 | 189.30 | 189.35 | +10.087% | 4 | 182 | -34.951% |
| 2026-06-03 | 173.00 | 173.00 | 172.00 | 172.00 | -3.452% | 11 | 191 | -28.390% |
| 2026-05-29 | 178.00 | 178.85 | 178.00 | 178.15 | -1.028% | 101 | 99 | -30.862% |
| 2026-05-28 | 180.00 | 180.00 | 179.99 | 180.00 | -2.386% | 29 | 70 | -31.572% |
| 2026-05-27 | 184.40 | 184.40 | 184.40 | 184.40 | +0.261% | 5 | 65 | -33.205% |
| 2026-05-26 | 183.92 | 183.92 | 183.92 | 183.92 | -1.187% | 50 | 15 | -33.031% |
| 2026-05-22 | 186.13 | 186.13 | 186.13 | 186.13 | -5.350% | 10 | 15 | -33.826% |
| 2026-05-13 | 196.45 | 196.65 | 196.40 | 196.65 | +2.743% | 4 | 13 | -37.366% |
| 2026-05-11 | 191.40 | 191.40 | 191.40 | 191.40 | -2.635% | 1 | 12 | -35.648% |
| 2026-05-08 | 196.58 | 196.58 | 196.58 | 196.58 | -6.154% | 10 | 2 | -37.344% |
| 2026-05-06 | 209.32 | 209.47 | 209.32 | 209.47 | -13.353% | 2 | 2 | -41.199% |
| 2026-04-24 | 241.85 | 241.85 | 241.70 | 241.75 | 0.000% | 4 | 2 | -49.051% |