AMD271217P00600000
AMD Dec 17 2027 600.00 Put
optionOPRA
EODOct 22, 2026
158.54USD+16.215%(+22.12)26Vol450OI
AMD271217P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 150.10 | 158.54 | 149.96 | 158.54 | +16.215% | 26 | 449 | 0.000% |
| 2026-10-21 | 136.42 | 136.42 | 136.42 | 136.42 | -3.930% | 2 | 447 | +16.215% |
| 2026-10-20 | 142.00 | 142.00 | 142.00 | 142.00 | +4.412% | 6 | 441 | +11.648% |
| 2026-10-19 | 135.75 | 136.00 | 135.75 | 136.00 | -4.561% | 2 | 441 | +16.574% |
| 2026-10-16 | 142.50 | 142.50 | 142.50 | 142.50 | +14.000% | 1 | 441 | +11.256% |
| 2026-10-14 | 125.00 | 125.00 | 125.00 | 125.00 | -0.040% | 1 | 441 | +26.832% |
| 2026-10-13 | 125.05 | 125.05 | 125.05 | 125.05 | +5.234% | 1 | 441 | +26.781% |
| 2026-10-12 | 120.80 | 121.50 | 118.83 | 118.83 | +2.246% | 4 | 439 | +33.417% |
| 2026-10-09 | 115.14 | 116.22 | 115.14 | 116.22 | +1.858% | 6 | 443 | +36.414% |
| 2026-10-08 | 107.37 | 114.51 | 105.90 | 114.10 | +6.536% | 10 | 442 | +38.948% |
| 2026-10-07 | 107.33 | 107.33 | 107.10 | 107.10 | +3.478% | 3 | 441 | +48.030% |
| 2026-10-06 | 104.36 | 104.36 | 103.50 | 103.50 | -4.740% | 26 | 440 | +53.179% |
| 2026-10-05 | 108.72 | 108.72 | 108.65 | 108.65 | -5.010% | 6 | 442 | +45.918% |
| 2026-10-02 | 114.16 | 115.04 | 113.30 | 114.38 | -4.968% | 14 | 439 | +38.608% |
| 2026-10-01 | 124.55 | 124.55 | 120.36 | 120.36 | -2.487% | 9 | 434 | +31.722% |
| 2026-09-30 | 127.10 | 127.10 | 123.10 | 123.43 | -0.524% | 3 | 433 | +28.445% |
| 2026-09-29 | 125.25 | 125.25 | 124.08 | 124.08 | -2.414% | 2 | 435 | +27.772% |
| 2026-09-28 | 126.05 | 129.30 | 126.05 | 127.15 | +5.782% | 19 | 426 | +24.687% |
| 2026-09-25 | 120.20 | 120.20 | 120.20 | 120.20 | -1.289% | 1 | 426 | +31.897% |
| 2026-09-24 | 126.01 | 126.01 | 121.77 | 121.77 | -3.838% | 4 | 428 | +30.196% |
| 2026-09-23 | 126.40 | 126.63 | 126.40 | 126.63 | +0.973% | 34 | 461 | +25.199% |
| 2026-09-22 | 126.21 | 126.95 | 124.60 | 125.41 | -2.253% | 181 | 366 | +26.417% |
| 2026-09-21 | 132.58 | 132.58 | 128.17 | 128.30 | -14.467% | 191 | 291 | +23.570% |
| 2026-09-18 | 150.00 | 150.00 | 150.00 | 150.00 | -1.607% | 1 | 292 | +5.693% |
| 2026-09-17 | 152.00 | 152.45 | 152.00 | 152.45 | -6.644% | 2 | 291 | +3.995% |
| 2026-09-16 | 163.15 | 163.30 | 163.15 | 163.30 | -2.391% | 2 | 291 | -2.915% |
| 2026-09-11 | 167.50 | 167.50 | 167.30 | 167.30 | +0.541% | 2 | 290 | -5.236% |
| 2026-09-09 | 169.57 | 169.57 | 166.40 | 166.40 | -4.914% | 253 | 58 | -4.724% |
| 2026-09-08 | 175.00 | 175.00 | 175.00 | 175.00 | -9.640% | 2 | 60 | -9.406% |
| 2026-08-27 | 193.67 | 193.67 | 193.67 | 193.67 | -2.024% | 1 | 59 | -18.139% |
| 2026-08-18 | 197.62 | 197.67 | 197.62 | 197.67 | +4.438% | 2 | 59 | -19.796% |
| 2026-08-14 | 191.84 | 191.84 | 189.27 | 189.27 | -3.384% | 2 | 59 | -16.236% |
| 2026-08-12 | 195.90 | 195.90 | 195.90 | 195.90 | -6.914% | 2 | 59 | -19.071% |
| 2026-07-31 | 210.45 | 210.45 | 210.45 | 210.45 | -2.171% | 6 | 53 | -24.666% |
| 2026-07-30 | 215.12 | 215.12 | 215.12 | 215.12 | +9.515% | 2 | 51 | -26.302% |
| 2026-07-22 | 197.50 | 197.50 | 196.43 | 196.43 | -1.588% | 2 | 52 | -19.289% |
| 2026-07-21 | 205.88 | 205.88 | 199.60 | 199.60 | -6.225% | 11 | 56 | -20.571% |
| 2026-07-16 | 212.85 | 212.85 | 212.85 | 212.85 | +0.615% | 1 | 56 | -25.516% |
| 2026-07-15 | 211.55 | 211.55 | 211.55 | 211.55 | +7.769% | 5 | 51 | -25.058% |
| 2026-07-14 | 196.30 | 196.30 | 196.30 | 196.30 | -3.300% | 1 | 51 | -19.236% |
| 2026-07-13 | 202.15 | 203.00 | 202.15 | 203.00 | +3.124% | 6 | 45 | -21.901% |
| 2026-07-10 | 196.85 | 196.85 | 196.85 | 196.85 | -6.262% | 1 | 44 | -19.462% |
| 2026-07-02 | 210.00 | 210.00 | 210.00 | 210.00 | +7.692% | 15 | 53 | -24.505% |
| 2026-06-30 | 195.00 | 195.00 | 195.00 | 195.00 | -8.352% | 5 | 53 | -18.697% |
| 2026-06-23 | 211.97 | 212.82 | 211.97 | 212.77 | +4.751% | 30 | 63 | -25.488% |
| 2026-06-22 | 203.00 | 203.12 | 202.50 | 203.12 | -5.084% | 4 | 67 | -21.948% |
| 2026-06-16 | 212.00 | 214.00 | 212.00 | 214.00 | +5.878% | 2 | 66 | -25.916% |
| 2026-06-15 | 202.12 | 202.12 | 202.12 | 202.12 | -5.666% | 3 | 68 | -21.561% |
| 2026-06-12 | 214.26 | 214.26 | 214.26 | 214.26 | -7.853% | 3 | 65 | -26.006% |
| 2026-06-09 | 232.60 | 232.60 | 232.52 | 232.52 | +3.476% | 2 | 63 | -31.817% |
| 2026-06-08 | 224.87 | 224.87 | 224.71 | 224.71 | +1.225% | 2 | 63 | -29.447% |
| 2026-06-05 | 221.99 | 221.99 | 221.99 | 221.99 | +6.297% | 10 | 58 | -28.582% |
| 2026-06-04 | 217.22 | 217.22 | 208.53 | 208.84 | -2.457% | 20 | 55 | -24.085% |
| 2026-06-01 | 214.49 | 214.49 | 214.10 | 214.10 | +1.686% | 12 | 47 | -25.950% |
| 2026-05-28 | 209.55 | 210.72 | 209.55 | 210.55 | -4.086% | 8 | 53 | -24.702% |
| 2026-05-27 | 220.70 | 220.70 | 219.52 | 219.52 | +0.260% | 18 | 35 | -27.779% |
| 2026-05-26 | 218.95 | 218.95 | 218.95 | 218.95 | -3.244% | 1 | 34 | -27.591% |
| 2026-05-22 | 226.32 | 226.32 | 226.29 | 226.29 | -1.613% | 2 | 33 | -29.939% |
| 2026-05-12 | 230.15 | 230.15 | 230.00 | 230.00 | -6.122% | 2 | 32 | -31.070% |
| 2026-05-07 | 245.00 | 245.00 | 245.00 | 245.00 | -11.552% | 1 | 33 | -35.290% |
| 2026-05-05 | 277.00 | 277.00 | 277.00 | 277.00 | -2.155% | 1 | 32 | -42.765% |
| 2026-04-24 | 283.54 | 283.75 | 282.70 | 283.10 | 0.000% | 57 | 32 | -43.999% |