AMD271217P00065000
AMD Dec 17 2027 65.00 Put
optionOPRA
EODOct 19, 2026
0.65USD+225.000%(+0.45)20Vol237OI
AMD271217P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +225.000% | 20 | 237 | 0.000% |
| 2026-10-12 | 0.3100 | 0.3100 | 0.2000 | 0.2000 | -28.571% | 5 | 236 | +225.000% |
| 2026-10-06 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | -3.448% | 3 | 237 | +132.143% |
| 2026-10-05 | 0.3400 | 0.3400 | 0.1700 | 0.2900 | 0.000% | 11 | 228 | +124.138% |
| 2026-09-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 1 | 228 | +124.138% |
| 2026-09-15 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -23.684% | 3 | 229 | +124.138% |
| 2026-09-09 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +72.727% | 4 | 233 | +71.053% |
| 2026-09-04 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -45.000% | 6 | 233 | +195.455% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -29.825% | 4 | 229 | +62.500% |
| 2026-08-26 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -5.000% | 2 | 230 | +14.035% |
| 2026-08-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -26.829% | 1 | 231 | +8.333% |
| 2026-08-19 | 0.9100 | 0.9100 | 0.7600 | 0.8200 | -4.651% | 4 | 233 | -20.732% |
| 2026-08-18 | 1.0000 | 1.0000 | 0.8600 | 0.8600 | -17.308% | 3 | 232 | -24.419% |
| 2026-08-14 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -0.952% | 1 | 232 | -37.500% |
| 2026-08-10 | 1.0600 | 1.1500 | 1.0000 | 1.0500 | -11.765% | 4 | 235 | -38.095% |
| 2026-08-06 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -15.000% | 1 | 234 | -45.378% |
| 2026-08-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -29.648% | 4 | 231 | -53.571% |
| 2026-07-16 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +39.161% | 5 | 236 | -67.337% |
| 2026-05-14 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +8.333% | 13 | 236 | -54.545% |
| 2026-05-06 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | -14.839% | 2 | 236 | -50.758% |
| 2026-05-04 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.727% | 1 | 237 | -58.065% |
| 2026-04-27 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -17.436% | 1 | 237 | -59.627% |
| 2026-04-16 | 2.0700 | 2.0700 | 1.9500 | 1.9500 | -13.717% | 2 | 237 | -66.667% |
| 2026-04-15 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | -13.740% | 2 | 238 | -71.239% |
| 2026-04-10 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -25.143% | 1 | 238 | -75.191% |
| 2026-03-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +25.000% | 1 | 237 | -81.429% |
| 2026-03-25 | 2.9100 | 2.9100 | 2.8000 | 2.8000 | -6.667% | 2 | 237 | -76.786% |
| 2026-03-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.765% | 1 | 239 | -78.333% |
| 2026-03-06 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | +7.937% | 22 | 239 | -80.882% |
| 2026-02-06 | 3.2200 | 3.2200 | 3.1500 | 3.1500 | +5.000% | 19 | 249 | -79.365% |
| 2026-02-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +26.582% | 4 | 249 | -78.333% |
| 2026-01-29 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | +1.717% | 2 | 248 | -72.574% |
| 2026-01-28 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +6.393% | 2 | 250 | -72.103% |
| 2026-01-27 | 2.5100 | 2.5100 | 2.1900 | 2.1900 | -7.595% | 672 | 252 | -70.320% |
| 2026-01-23 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.200% | 11 | 698 | -72.574% |
| 2026-01-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.575% | 1 | 687 | -74.000% |
| 2026-01-21 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +0.794% | 1 | 687 | -74.409% |
| 2026-01-16 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +5.000% | 26 | 661 | -74.206% |
| 2026-01-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 1 | 661 | -72.917% |
| 2026-01-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.626% | 3 | 660 | -74.000% |
| 2026-01-13 | 2.5600 | 2.6000 | 2.4600 | 2.4600 | -18.000% | 22 | 657 | -73.577% |
| 2026-01-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +4.530% | 1 | 647 | -78.333% |
| 2025-12-29 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +4.745% | 1 | 647 | -77.352% |
| 2025-12-26 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | -7.744% | 162 | 809 | -76.277% |
| 2025-12-11 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -11.607% | 1 | 746 | -78.114% |
| 2025-11-28 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -16.000% | 10 | 746 | -80.655% |
| 2025-11-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.148% | 1 | 756 | -83.750% |
| 2025-11-20 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +25.152% | 1 | 756 | -84.262% |
| 2025-11-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 50 | 757 | -80.303% |
| 2025-11-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 1 | 754 | -79.688% |
| 2025-11-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +13.559% | 1 | 754 | -80.597% |
| 2025-10-27 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -9.231% | 1 | 754 | -77.966% |
| 2025-10-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 10 | 754 | -80.000% |
| 2025-10-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.793% | 15 | 744 | -80.303% |
| 2025-10-15 | 3.0500 | 3.0500 | 2.9000 | 2.9000 | -6.452% | 4 | 759 | -77.586% |
| 2025-10-14 | 3.1300 | 3.1500 | 2.8700 | 3.1000 | +3.333% | 11 | 755 | -79.032% |
| 2025-10-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 6 | 744 | -78.333% |
| 2025-10-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +13.553% | 1 | 744 | -79.032% |
| 2025-10-09 | 2.6200 | 2.7500 | 2.6200 | 2.7300 | +9.200% | 48 | 745 | -76.190% |
| 2025-10-08 | 2.7300 | 2.7300 | 2.5000 | 2.5000 | +7.759% | 5 | 745 | -74.000% |
| 2025-10-07 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | -2.929% | 2 | 739 | -71.983% |
| 2025-10-06 | 2.5000 | 2.5000 | 2.3900 | 2.3900 | -21.639% | 6 | 739 | -72.803% |
| 2025-10-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 2 | 735 | -78.689% |
| 2025-09-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +2.894% | 1 | 735 | -79.688% |
| 2025-09-23 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | -5.183% | 2 | 735 | -79.100% |
| 2025-09-19 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -8.123% | 1 | 735 | -80.183% |
| 2025-09-08 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -2.192% | 1 | 735 | -81.793% |
| 2025-09-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +14.062% | 2 | 735 | -82.192% |
| 2025-09-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 1 | 735 | -79.688% |
| 2025-08-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.408% | 1 | 735 | -78.689% |
| 2025-08-21 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -7.500% | 1 | 736 | -80.480% |
| 2025-08-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +14.286% | 8 | 735 | -81.944% |
| 2025-08-19 | 3.0400 | 3.1500 | 3.0400 | 3.1500 | +10.526% | 31 | 727 | -79.365% |
| 2025-08-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +2.888% | 5 | 727 | -77.193% |
| 2025-08-14 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +3.745% | 5 | 732 | -76.534% |
| 2025-08-13 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -4.982% | 2 | 727 | -75.655% |
| 2025-08-11 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +1.812% | 21 | 727 | -76.868% |
| 2025-08-08 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -15.854% | 1 | 727 | -76.449% |
| 2025-08-06 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | +16.312% | 2 | 727 | -80.183% |
| 2025-07-29 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -4.407% | 2 | 726 | -76.950% |
| 2025-07-28 | 3.0500 | 3.0500 | 2.8800 | 2.9500 | -4.839% | 7 | 726 | -77.966% |
| 2025-07-25 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -4.615% | 13 | 725 | -79.032% |
| 2025-07-24 | 3.2000 | 3.2700 | 3.2000 | 3.2500 | -4.412% | 17 | 725 | -80.000% |
| 2025-07-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -7.859% | 2 | 725 | -80.882% |
| 2025-07-22 | 3.8000 | 3.8000 | 3.6900 | 3.6900 | +6.957% | 3 | 725 | -82.385% |
| 2025-07-21 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -5.479% | 11 | 725 | -81.159% |
| 2025-07-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.084% | 12 | 725 | -82.192% |
| 2025-07-17 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | +3.944% | 11 | 725 | -82.385% |
| 2025-07-15 | 3.4400 | 3.5500 | 3.4400 | 3.5500 | -7.792% | 6 | 725 | -81.690% |
| 2025-07-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 7 | 726 | -83.117% |
| 2025-07-10 | 4.0700 | 4.0700 | 3.9400 | 4.0000 | -5.882% | 66 | 728 | -83.750% |
| 2025-07-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -12.008% | 1 | 719 | -84.706% |
| 2025-07-01 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +6.154% | 1 | 750 | -86.542% |
| 2025-06-30 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | -1.087% | 12 | 750 | -85.714% |
| 2025-06-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.128% | 1 | 750 | -85.870% |
| 2025-06-26 | 4.7100 | 4.7100 | 4.7000 | 4.7000 | 0.000% | 52 | 750 | -86.170% |
| 2025-06-25 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | -6.375% | 31 | 748 | -86.170% |
| 2025-06-24 | 5.0400 | 5.0400 | 5.0200 | 5.0200 | -6.168% | 3 | 748 | -87.052% |
| 2025-06-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 2 | 748 | -87.850% |
| 2025-06-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -14.352% | 1 | 748 | -88.288% |
| 2025-06-13 | 6.6000 | 6.6000 | 6.4800 | 6.4800 | +6.230% | 24 | 748 | -89.969% |
| 2025-06-10 | 6.1000 | 6.1200 | 5.9800 | 6.1000 | -6.154% | 259 | 748 | -89.344% |
| 2025-06-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.256% | 124 | 511 | -90.000% |
| 2025-06-05 | 6.5000 | 6.7000 | 6.5000 | 6.6500 | +0.910% | 103 | 449 | -90.226% |
| 2025-06-03 | 6.7800 | 6.7800 | 6.5900 | 6.5900 | -1.935% | 11 | 349 | -90.137% |
| 2025-06-02 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -6.014% | 2 | 349 | -90.327% |
| 2025-05-30 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +4.380% | 10 | 349 | -90.909% |
| 2025-05-28 | 6.8600 | 6.8600 | 6.8500 | 6.8500 | +0.735% | 13 | 349 | -90.511% |
| 2025-05-27 | 6.8100 | 6.8100 | 6.8000 | 6.8000 | -8.108% | 2 | 349 | -90.441% |
| 2025-05-23 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.069% | 2 | 348 | -91.216% |
| 2025-05-22 | 7.1600 | 7.2500 | 7.1600 | 7.2500 | +6.618% | 4 | 348 | -91.034% |
| 2025-05-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.730% | 100 | 348 | -90.441% |
| 2025-05-20 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.735% | 1 | 348 | -90.511% |
| 2025-05-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.135% | 3 | 348 | -90.441% |
| 2025-05-16 | 6.4600 | 6.5300 | 6.4600 | 6.5300 | -0.305% | 82 | 348 | -90.046% |
| 2025-05-15 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | -1.946% | 29 | 328 | -90.076% |
| 2025-05-13 | 6.8500 | 6.9000 | 6.6800 | 6.6800 | -7.862% | 13 | 328 | -90.269% |
| 2025-05-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -12.121% | 8 | 323 | -91.034% |
| 2025-05-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.198% | 24 | 323 | -92.121% |
| 2025-05-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -3.913% | 1 | 317 | -92.216% |
| 2025-05-05 | 8.8500 | 8.8500 | 8.6900 | 8.6900 | -4.610% | 11 | 317 | -92.520% |
| 2025-05-02 | 9.0200 | 9.1200 | 9.0200 | 9.1100 | -0.437% | 16 | 317 | -92.865% |
| 2025-05-01 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -3.481% | 2 | 317 | -92.896% |
| 2025-04-29 | 9.4000 | 9.4800 | 9.4000 | 9.4800 | -1.762% | 8 | 317 | -93.143% |
| 2025-04-28 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +0.626% | 1 | 317 | -93.264% |
| 2025-04-25 | 9.5000 | 9.5900 | 9.5000 | 9.5900 | -5.424% | 4 | 317 | -93.222% |
| 2025-04-24 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -1.553% | 2 | 317 | -93.590% |
| 2025-04-23 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | -16.260% | 3 | 317 | -93.689% |
| 2025-04-21 | 11.7600 | 12.4000 | 11.7600 | 12.3000 | +3.797% | 34 | 317 | -94.715% |
| 2025-04-16 | 11.3000 | 11.8500 | 11.3000 | 11.8500 | +13.073% | 6 | 295 | -94.515% |
| 2025-04-14 | 10.6000 | 10.6500 | 10.3900 | 10.4800 | -4.814% | 66 | 295 | -93.798% |
| 2025-04-11 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -13.307% | 2 | 257 | -94.096% |
| 2025-04-10 | 12.1500 | 12.7000 | 12.1500 | 12.7000 | +22.115% | 197 | 256 | -94.882% |
| 2025-04-09 | 13.4700 | 13.6100 | 10.3500 | 10.4000 | -24.198% | 22 | 177 | -93.750% |
| 2025-04-08 | 11.4500 | 13.7200 | 11.1800 | 13.7200 | +10.645% | 118 | 164 | -95.262% |
| 2025-04-07 | 12.9900 | 13.5600 | 12.2500 | 12.4000 | +12.421% | 15 | 131 | -94.758% |
| 2025-04-04 | 10.8900 | 12.0000 | 10.8900 | 11.0300 | +22.556% | 20 | 122 | -94.107% |
| 2025-04-03 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +10.024% | 3 | 117 | -92.778% |
| 2025-04-02 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +16.524% | 100 | 14 | -92.054% |
| 2025-03-28 | 7.9200 | 7.9200 | 7.0200 | 7.0200 | -1.127% | 8 | 14 | -90.741% |
| 2025-03-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +9.568% | 3 | 10 | -90.845% |
| 2025-03-25 | 5.4000 | 6.4800 | 5.4000 | 6.4800 | -0.766% | 2 | 7 | -89.969% |
| 2025-03-24 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -20.366% | 1 | 5 | -90.046% |
| 2025-03-14 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 8 | 4 | -92.073% |