AMD280121P00270000
AMD Jan 21 2028 270.00 Put
optionOPRA
EODOct 21, 2026
11.45USD-0.435%(-0.05)1Vol3,938OI
AMD280121P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.435% | 1 | 3,937 | 0.000% |
| 2026-10-19 | 11.0500 | 11.5500 | 11.0500 | 11.5000 | -8.367% | 56 | 3,940 | -0.435% |
| 2026-10-16 | 12.6000 | 12.6000 | 12.5500 | 12.5500 | +0.400% | 20 | 3,941 | -8.765% |
| 2026-10-15 | 11.9000 | 12.5000 | 11.9000 | 12.5000 | +21.359% | 3 | 3,943 | -8.400% |
| 2026-10-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +17.714% | 1 | 3,944 | +11.165% |
| 2026-10-09 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.156% | 2 | 3,942 | +30.857% |
| 2026-10-08 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +17.687% | 1 | 3,943 | +32.370% |
| 2026-10-06 | 7.2500 | 7.3500 | 7.2500 | 7.3500 | -8.696% | 27 | 3,941 | +55.782% |
| 2026-10-05 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -7.683% | 1 | 3,942 | +42.236% |
| 2026-10-02 | 9.0000 | 9.0000 | 8.7200 | 8.7200 | -17.736% | 2 | 3,943 | +31.307% |
| 2026-09-28 | 10.5800 | 10.6000 | 10.5800 | 10.6000 | +2.913% | 8 | 3,935 | +8.019% |
| 2026-09-25 | 9.4700 | 10.3500 | 9.4700 | 10.3000 | +0.390% | 49 | 3,935 | +11.165% |
| 2026-09-23 | 10.3000 | 10.3000 | 10.2400 | 10.2600 | -1.630% | 6 | 3,929 | +11.598% |
| 2026-09-21 | 10.7500 | 10.7500 | 10.3500 | 10.4300 | -19.459% | 42 | 3,912 | +9.779% |
| 2026-09-18 | 13.0500 | 13.0500 | 12.9500 | 12.9500 | -4.779% | 5 | 3,910 | -11.583% |
| 2026-09-17 | 14.0000 | 14.0000 | 13.6000 | 13.6000 | -9.030% | 2 | 3,908 | -15.809% |
| 2026-09-16 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -8.563% | 2 | 3,908 | -23.411% |
| 2026-09-15 | 16.5000 | 16.5000 | 16.3500 | 16.3500 | -6.838% | 5 | 3,909 | -29.969% |
| 2026-09-10 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +5.469% | 20 | 3,892 | -34.758% |
| 2026-09-09 | 17.5000 | 17.6000 | 16.6400 | 16.6400 | -14.227% | 6 | 3,892 | -31.190% |
| 2026-09-04 | 19.3900 | 19.4000 | 19.3900 | 19.4000 | -5.596% | 2 | 3,892 | -40.979% |
| 2026-09-03 | 21.8000 | 21.8000 | 20.5500 | 20.5500 | -4.463% | 15 | 3,896 | -44.282% |
| 2026-09-02 | 21.6000 | 21.8000 | 21.4000 | 21.5100 | -1.556% | 13 | 3,895 | -46.769% |
| 2026-09-01 | 23.0000 | 23.0000 | 21.5500 | 21.8500 | +1.157% | 1,764 | 2,391 | -47.597% |
| 2026-08-31 | 21.6000 | 21.7000 | 21.6000 | 21.6000 | -1.952% | 12 | 2,391 | -46.991% |
| 2026-08-28 | 22.7100 | 22.7100 | 21.6100 | 22.0300 | -4.632% | 1,016 | 1,393 | -48.025% |
| 2026-08-27 | 23.4100 | 23.4100 | 23.1000 | 23.1000 | +1.006% | 6 | 1,387 | -50.433% |
| 2026-08-26 | 22.7500 | 22.8700 | 22.7500 | 22.8700 | -11.767% | 2 | 1,387 | -49.934% |
| 2026-08-24 | 25.9500 | 26.2500 | 25.8500 | 25.9200 | +1.448% | 118 | 1,403 | -55.826% |
| 2026-08-21 | 25.8100 | 25.8100 | 25.5500 | 25.5500 | -5.370% | 26 | 1,423 | -55.186% |
| 2026-08-20 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -0.735% | 2 | 1,423 | -57.593% |
| 2026-08-19 | 27.2500 | 27.2500 | 27.2000 | 27.2000 | -0.548% | 2 | 1,423 | -57.904% |
| 2026-08-18 | 27.2500 | 27.3500 | 27.2500 | 27.3500 | +8.964% | 4 | 1,425 | -58.135% |
| 2026-08-17 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -7.243% | 2 | 1,425 | -54.382% |
| 2026-08-14 | 27.0000 | 27.0600 | 27.0000 | 27.0600 | -3.357% | 2 | 1,424 | -57.687% |
| 2026-08-13 | 27.5000 | 28.0000 | 27.4200 | 28.0000 | -3.282% | 41 | 1,424 | -59.107% |
| 2026-08-11 | 29.3500 | 29.3500 | 28.9500 | 28.9500 | -10.372% | 2 | 1,423 | -60.449% |
| 2026-08-10 | 32.3700 | 32.3700 | 32.3000 | 32.3000 | +1.828% | 3 | 1,424 | -64.551% |
| 2026-08-07 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | -7.306% | 2 | 1,422 | -63.903% |
| 2026-08-06 | 34.4000 | 34.7600 | 33.9400 | 34.2200 | -3.714% | 84 | 1,422 | -66.540% |
| 2026-08-03 | 37.0000 | 37.0000 | 35.4100 | 35.5400 | +1.543% | 10 | 1,423 | -67.783% |
| 2026-07-31 | 34.4200 | 35.0000 | 34.4200 | 35.0000 | -2.235% | 9 | 1,422 | -67.286% |
| 2026-07-30 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -17.815% | 5 | 1,417 | -68.017% |
| 2026-07-29 | 44.2500 | 44.5400 | 40.7500 | 43.5600 | +12.268% | 1,100 | 445 | -73.714% |
| 2026-07-20 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +7.778% | 3 | 445 | -70.490% |
| 2026-07-14 | 35.6500 | 36.0000 | 35.6000 | 36.0000 | -4.255% | 6 | 443 | -68.194% |
| 2026-07-13 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +1.897% | 1 | 443 | -69.548% |
| 2026-07-09 | 36.6500 | 36.9000 | 36.0000 | 36.9000 | -10.350% | 4 | 444 | -68.970% |
| 2026-07-07 | 41.1600 | 41.1600 | 41.1600 | 41.1600 | +11.605% | 1 | 445 | -72.182% |
| 2026-07-06 | 35.0000 | 37.2700 | 35.0000 | 36.8800 | +3.596% | 7 | 445 | -68.953% |
| 2026-07-01 | 35.4500 | 35.7500 | 35.4500 | 35.6000 | -0.252% | 36 | 463 | -67.837% |
| 2026-06-30 | 35.7500 | 35.7500 | 35.6900 | 35.6900 | -1.680% | 2 | 462 | -67.918% |
| 2026-06-29 | 38.8000 | 38.8000 | 36.3000 | 36.3000 | -9.634% | 17 | 445 | -68.457% |
| 2026-06-26 | 40.1700 | 40.1700 | 40.1700 | 40.1700 | +8.568% | 5 | 444 | -71.496% |
| 2026-06-22 | 37.0500 | 37.2000 | 37.0000 | 37.0000 | -5.128% | 6 | 440 | -69.054% |
| 2026-06-16 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +0.775% | 1 | 440 | -70.641% |
| 2026-06-15 | 38.9000 | 38.9000 | 38.7000 | 38.7000 | -7.967% | 2 | 441 | -70.413% |
| 2026-06-05 | 42.1500 | 42.1500 | 42.0500 | 42.0500 | +8.713% | 8 | 441 | -72.771% |
| 2026-06-03 | 37.4400 | 38.6800 | 37.4400 | 38.6800 | -4.729% | 2 | 442 | -70.398% |
| 2026-05-27 | 41.0000 | 41.0000 | 40.6000 | 40.6000 | -0.733% | 4 | 442 | -71.798% |
| 2026-05-22 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | -15.268% | 1 | 443 | -72.005% |
| 2026-05-19 | 48.2700 | 48.2700 | 48.2700 | 48.2700 | +13.443% | 1 | 442 | -76.279% |
| 2026-05-13 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | -3.624% | 1 | 443 | -73.090% |
| 2026-05-12 | 42.0500 | 44.1500 | 42.0500 | 44.1500 | +7.946% | 4 | 443 | -74.066% |
| 2026-05-11 | 41.0000 | 41.0000 | 40.9000 | 40.9000 | -3.081% | 2 | 443 | -72.005% |
| 2026-05-08 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | -7.760% | 1 | 443 | -72.867% |
| 2026-05-07 | 43.8500 | 45.7500 | 43.7500 | 45.7500 | +3.157% | 6 | 442 | -74.973% |
| 2026-05-06 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | -20.520% | 1 | 442 | -74.183% |
| 2026-05-04 | 52.2000 | 55.8000 | 52.2000 | 55.8000 | +6.897% | 13 | 437 | -79.480% |
| 2026-05-01 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | -12.665% | 1 | 436 | -78.065% |
| 2026-04-28 | 59.7700 | 59.7700 | 59.7700 | 59.7700 | -7.548% | 1 | 436 | -80.843% |
| 2026-04-23 | 64.6500 | 64.6500 | 64.6500 | 64.6500 | -0.385% | 1 | 437 | -82.289% |
| 2026-04-22 | 67.4200 | 67.4200 | 64.8500 | 64.9000 | -5.117% | 33 | 438 | -82.357% |
| 2026-04-21 | 68.4000 | 68.4000 | 68.4000 | 68.4000 | +0.514% | 2 | 422 | -83.260% |
| 2026-04-20 | 68.3000 | 68.3000 | 68.0500 | 68.0500 | -1.804% | 40 | 422 | -83.174% |
| 2026-04-17 | 69.4300 | 69.4300 | 68.3500 | 69.3000 | -1.352% | 21 | 422 | -83.478% |
| 2026-04-16 | 70.0000 | 70.7500 | 69.8300 | 70.2500 | -5.679% | 44 | 410 | -83.701% |
| 2026-04-15 | 75.1700 | 75.1700 | 74.4000 | 74.4800 | -5.781% | 91 | 409 | -84.627% |
| 2026-04-10 | 79.2500 | 79.2500 | 79.0500 | 79.0500 | -4.124% | 2 | 373 | -85.515% |
| 2026-04-09 | 82.7000 | 82.7000 | 82.4500 | 82.4500 | -17.566% | 2 | 373 | -86.113% |
| 2026-03-27 | 100.0200 | 100.0200 | 100.0200 | 100.0200 | +4.656% | 1 | 372 | -88.552% |
| 2026-03-24 | 97.0000 | 97.0000 | 95.5700 | 95.5700 | -1.879% | 52 | 373 | -88.019% |
| 2026-03-19 | 97.4000 | 97.4000 | 97.4000 | 97.4000 | -0.966% | 22 | 373 | -88.244% |
| 2026-03-11 | 98.4900 | 98.7200 | 98.3500 | 98.3500 | +0.194% | 6 | 352 | -88.358% |
| 2026-03-10 | 98.9000 | 98.9000 | 98.1600 | 98.1600 | -3.281% | 2 | 352 | -88.335% |
| 2026-02-20 | 101.4900 | 101.4900 | 101.4900 | 101.4900 | +6.618% | 3 | 351 | -88.718% |
| 2026-02-11 | 95.1900 | 95.1900 | 95.1900 | 95.1900 | +1.666% | 3 | 351 | -87.971% |
| 2026-02-10 | 93.6300 | 93.6300 | 93.6300 | 93.6300 | -11.209% | 1 | 348 | -87.771% |
| 2026-02-05 | 105.4500 | 105.4500 | 105.4500 | 105.4500 | +7.449% | 2 | 348 | -89.142% |
| 2026-02-04 | 96.8400 | 98.1400 | 96.8400 | 98.1400 | +21.641% | 3 | 350 | -88.333% |
| 2026-01-26 | 80.6800 | 80.6800 | 80.6800 | 80.6800 | +5.671% | 1 | 349 | -85.808% |
| 2026-01-23 | 76.3500 | 76.3500 | 76.3500 | 76.3500 | -3.538% | 1 | 349 | -85.003% |
| 2026-01-22 | 79.7500 | 79.7500 | 79.1500 | 79.1500 | -1.738% | 101 | 348 | -85.534% |
| 2026-01-21 | 80.5500 | 80.5500 | 80.5500 | 80.5500 | -2.835% | 1 | 447 | -85.785% |
| 2026-01-15 | 82.9000 | 82.9000 | 82.9000 | 82.9000 | -11.526% | 1 | 448 | -86.188% |
| 2026-01-12 | 96.4500 | 96.4500 | 93.7000 | 93.7000 | -1.316% | 11 | 447 | -87.780% |
| 2026-01-09 | 94.9500 | 94.9500 | 94.9500 | 94.9500 | +3.657% | 142 | 446 | -87.941% |
| 2025-12-23 | 91.6000 | 91.6000 | 91.6000 | 91.6000 | +0.340% | 150 | 453 | -87.500% |
| 2025-12-22 | 91.2900 | 91.2900 | 91.2900 | 91.2900 | -4.807% | 1 | 303 | -87.458% |
| 2025-12-16 | 95.9000 | 95.9000 | 95.9000 | 95.9000 | +5.757% | 1 | 303 | -88.060% |
| 2025-12-10 | 90.6800 | 90.6800 | 90.6800 | 90.6800 | -1.435% | 1 | 303 | -87.373% |
| 2025-12-08 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | -8.046% | 100 | 302 | -87.554% |
| 2025-11-20 | 90.4200 | 100.0500 | 90.4200 | 100.0500 | +12.504% | 3 | 202 | -88.556% |
| 2025-11-19 | 88.9300 | 88.9300 | 88.9300 | 88.9300 | -1.832% | 1 | 203 | -87.125% |
| 2025-11-18 | 91.5000 | 91.5000 | 90.5900 | 90.5900 | +3.638% | 5 | 202 | -87.361% |
| 2025-11-17 | 87.5000 | 87.7500 | 87.4100 | 87.4100 | +5.453% | 105 | 205 | -86.901% |
| 2025-11-13 | 82.8900 | 82.8900 | 82.8900 | 82.8900 | +1.394% | 1 | 126 | -86.187% |
| 2025-11-12 | 81.0000 | 82.5500 | 80.3000 | 81.7500 | -7.092% | 35 | 125 | -85.994% |
| 2025-11-06 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | +5.897% | 1 | 117 | -86.987% |
| 2025-11-05 | 83.8500 | 83.8500 | 83.0900 | 83.0900 | -1.318% | 2 | 116 | -86.220% |
| 2025-11-04 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | +6.853% | 1 | 117 | -86.401% |
| 2025-10-31 | 78.8400 | 78.8400 | 78.8000 | 78.8000 | +0.767% | 20 | 117 | -85.470% |
| 2025-10-29 | 78.2000 | 78.2000 | 78.2000 | 78.2000 | -0.217% | 1 | 133 | -85.358% |
| 2025-10-28 | 78.5500 | 78.5500 | 78.3700 | 78.3700 | -9.556% | 103 | 132 | -85.390% |
| 2025-10-17 | 86.6500 | 86.6500 | 86.6500 | 86.6500 | +1.535% | 5 | 29 | -86.786% |
| 2025-10-15 | 85.3400 | 85.3400 | 85.3400 | 85.3400 | -4.445% | 10 | 24 | -86.583% |
| 2025-10-14 | 87.5000 | 89.3100 | 87.5000 | 89.3100 | -0.546% | 5 | 15 | -87.179% |
| 2025-10-10 | 90.1500 | 92.0500 | 89.8000 | 89.8000 | +7.545% | 4 | 16 | -87.249% |
| 2025-10-09 | 82.8800 | 83.5000 | 82.8800 | 83.5000 | +1.261% | 10 | 12 | -86.287% |
| 2025-10-08 | 82.4600 | 82.4600 | 82.4600 | 82.4600 | -8.378% | 1 | 2 | -86.114% |
| 2025-10-06 | 90.1000 | 90.1000 | 90.0000 | 90.0000 | 0.000% | 2 | 1 | -87.278% |