AMD280121P00470000
AMD Jan 21 2028 470.00 Put
optionOPRA
EODOct 23, 2026
80.72USD-1.078%(-0.88)59Vol2,249OI
AMD280121P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 82.27 | 82.27 | 80.72 | 80.72 | -1.078% | 59 | 2,195 | 0.000% |
| 2026-10-22 | 78.16 | 82.10 | 76.25 | 81.60 | +13.966% | 131 | 2,076 | -1.078% |
| 2026-10-21 | 71.60 | 71.60 | 71.60 | 71.60 | -2.876% | 2 | 2,074 | +12.737% |
| 2026-10-20 | 73.72 | 73.72 | 73.72 | 73.72 | +0.642% | 50 | 2,074 | +9.495% |
| 2026-10-19 | 71.84 | 73.25 | 71.31 | 73.25 | -1.875% | 11 | 2,075 | +10.198% |
| 2026-10-16 | 74.50 | 74.65 | 74.50 | 74.65 | +5.289% | 24 | 2,066 | +8.131% |
| 2026-10-15 | 73.77 | 73.77 | 70.85 | 70.90 | +14.355% | 108 | 1,986 | +13.850% |
| 2026-10-14 | 62.00 | 62.00 | 62.00 | 62.00 | +3.506% | 1 | 1,986 | +30.194% |
| 2026-10-13 | 59.90 | 59.90 | 59.90 | 59.90 | +1.525% | 2 | 1,987 | +34.758% |
| 2026-10-12 | 59.30 | 60.55 | 59.00 | 59.00 | +5.792% | 13 | 1,997 | +36.814% |
| 2026-10-08 | 55.77 | 55.77 | 55.77 | 55.77 | +9.892% | 1 | 1,996 | +44.737% |
| 2026-10-06 | 50.30 | 51.05 | 50.30 | 50.75 | -6.365% | 373 | 2,238 | +59.054% |
| 2026-10-05 | 54.20 | 54.20 | 54.20 | 54.20 | -5.162% | 1 | 2,238 | +48.930% |
| 2026-10-02 | 57.70 | 57.70 | 57.10 | 57.15 | -10.071% | 19 | 2,253 | +41.242% |
| 2026-10-01 | 63.25 | 63.55 | 63.25 | 63.55 | -0.765% | 4 | 2,252 | +27.018% |
| 2026-09-30 | 64.04 | 64.04 | 64.04 | 64.04 | -1.112% | 1 | 2,252 | +26.046% |
| 2026-09-28 | 64.90 | 64.90 | 64.76 | 64.76 | +8.567% | 7 | 2,247 | +24.645% |
| 2026-09-25 | 61.10 | 61.10 | 59.65 | 59.65 | -5.016% | 15 | 2,251 | +35.323% |
| 2026-09-24 | 62.80 | 62.80 | 62.80 | 62.80 | -3.310% | 3 | 2,251 | +28.535% |
| 2026-09-22 | 67.50 | 67.50 | 64.95 | 64.95 | -3.089% | 12 | 2,244 | +24.280% |
| 2026-09-21 | 70.39 | 70.39 | 67.02 | 67.02 | -15.645% | 21 | 2,248 | +20.442% |
| 2026-09-18 | 80.30 | 80.30 | 79.45 | 79.45 | -1.525% | 20 | 2,258 | +1.598% |
| 2026-09-17 | 83.77 | 83.77 | 80.59 | 80.68 | -7.029% | 222 | 2,171 | +0.050% |
| 2026-09-16 | 86.45 | 86.78 | 85.85 | 86.78 | -6.537% | 12 | 2,173 | -6.983% |
| 2026-09-15 | 93.66 | 93.66 | 92.19 | 92.85 | -7.612% | 959 | 1,482 | -13.064% |
| 2026-09-14 | 99.53 | 100.60 | 99.53 | 100.50 | +10.634% | 14 | 1,481 | -19.682% |
| 2026-09-11 | 93.72 | 94.15 | 90.81 | 90.84 | -3.975% | 342 | 1,246 | -11.140% |
| 2026-09-10 | 94.65 | 94.95 | 94.50 | 94.60 | +3.275% | 16 | 1,240 | -14.672% |
| 2026-09-09 | 94.70 | 94.70 | 90.84 | 91.60 | -6.272% | 49 | 1,229 | -11.878% |
| 2026-09-08 | 99.46 | 100.70 | 96.98 | 97.73 | -10.626% | 1,361 | 486 | -17.405% |
| 2026-09-03 | 113.30 | 113.30 | 109.35 | 109.35 | -1.353% | 68 | 426 | -26.182% |
| 2026-09-02 | 110.00 | 111.33 | 110.00 | 110.85 | -0.099% | 155 | 402 | -27.181% |
| 2026-09-01 | 111.00 | 111.00 | 110.96 | 110.96 | +1.798% | 4 | 398 | -27.253% |
| 2026-08-31 | 109.05 | 109.05 | 109.00 | 109.00 | -1.026% | 2 | 398 | -25.945% |
| 2026-08-28 | 110.13 | 110.13 | 110.13 | 110.13 | -0.962% | 10 | 388 | -26.705% |
| 2026-08-27 | 111.01 | 111.20 | 111.01 | 111.20 | +1.100% | 3 | 389 | -27.410% |
| 2026-08-26 | 109.99 | 109.99 | 109.99 | 109.99 | -7.221% | 10 | 389 | -26.612% |
| 2026-08-24 | 118.55 | 118.55 | 118.55 | 118.55 | +1.900% | 10 | 379 | -31.911% |
| 2026-08-21 | 116.34 | 116.34 | 116.34 | 116.34 | -1.947% | 2 | 378 | -30.617% |
| 2026-08-20 | 118.65 | 118.65 | 118.65 | 118.65 | -0.661% | 10 | 378 | -31.968% |
| 2026-08-19 | 119.44 | 119.44 | 119.44 | 119.44 | +7.993% | 1 | 377 | -32.418% |
| 2026-08-14 | 113.55 | 113.55 | 110.55 | 110.60 | -3.364% | 10 | 376 | -27.016% |
| 2026-08-13 | 114.45 | 114.45 | 114.45 | 114.45 | -0.694% | 5 | 371 | -29.471% |
| 2026-08-12 | 116.04 | 116.04 | 115.25 | 115.25 | -5.494% | 5 | 370 | -29.961% |
| 2026-08-11 | 121.95 | 121.95 | 121.95 | 121.95 | -0.595% | 8 | 370 | -33.809% |
| 2026-08-10 | 122.68 | 122.68 | 122.68 | 122.68 | +0.756% | 2 | 368 | -34.203% |
| 2026-08-04 | 124.42 | 124.42 | 121.76 | 121.76 | -5.473% | 3 | 366 | -33.706% |
| 2026-07-31 | 128.81 | 128.81 | 128.81 | 128.81 | -2.194% | 6 | 366 | -37.334% |
| 2026-07-30 | 130.70 | 131.70 | 130.70 | 131.70 | -8.573% | 10 | 358 | -38.709% |
| 2026-07-28 | 143.85 | 144.05 | 143.85 | 144.05 | +18.853% | 21 | 358 | -43.964% |
| 2026-07-23 | 121.20 | 121.20 | 121.20 | 121.20 | -0.230% | 1 | 359 | -33.399% |
| 2026-07-22 | 121.48 | 121.48 | 121.48 | 121.48 | -0.897% | 1 | 358 | -33.553% |
| 2026-07-10 | 122.58 | 122.58 | 122.58 | 122.58 | -10.656% | 1 | 359 | -34.149% |
| 2026-07-08 | 136.70 | 137.20 | 136.70 | 137.20 | +10.245% | 2 | 359 | -41.166% |
| 2026-07-06 | 121.50 | 124.45 | 121.14 | 124.45 | -7.113% | 101 | 339 | -35.139% |
| 2026-06-29 | 133.98 | 133.98 | 133.98 | 133.98 | +1.723% | 6 | 343 | -39.752% |
| 2026-06-26 | 131.71 | 131.71 | 131.71 | 131.71 | -0.257% | 6 | 349 | -38.714% |
| 2026-06-24 | 132.52 | 132.52 | 131.85 | 132.05 | -0.580% | 25 | 331 | -38.872% |
| 2026-06-23 | 133.25 | 133.25 | 132.75 | 132.82 | +6.606% | 21 | 320 | -39.226% |
| 2026-06-22 | 124.59 | 124.59 | 124.59 | 124.59 | -2.960% | 10 | 325 | -35.211% |
| 2026-06-15 | 128.25 | 128.39 | 128.25 | 128.39 | -5.352% | 26 | 325 | -37.129% |
| 2026-06-12 | 135.75 | 135.75 | 135.65 | 135.65 | -7.551% | 2 | 325 | -40.494% |
| 2026-06-10 | 146.73 | 146.73 | 146.73 | 146.73 | +6.188% | 5 | 320 | -44.987% |
| 2026-06-09 | 138.52 | 138.52 | 135.75 | 138.18 | -2.346% | 35 | 305 | -41.583% |
| 2026-06-08 | 141.50 | 141.50 | 141.50 | 141.50 | -3.676% | 5 | 305 | -42.954% |
| 2026-06-05 | 143.59 | 148.35 | 143.59 | 146.90 | +12.266% | 19 | 299 | -45.051% |
| 2026-06-04 | 131.47 | 131.87 | 130.50 | 130.85 | +1.773% | 12 | 299 | -38.311% |
| 2026-06-03 | 131.10 | 131.10 | 128.57 | 128.57 | -3.787% | 16 | 294 | -37.217% |
| 2026-06-02 | 133.63 | 133.63 | 133.63 | 133.63 | +0.090% | 2 | 292 | -39.594% |
| 2026-05-29 | 133.51 | 133.51 | 133.51 | 133.51 | +2.645% | 2 | 292 | -39.540% |
| 2026-05-28 | 130.00 | 130.07 | 130.00 | 130.07 | -4.954% | 2 | 293 | -37.941% |
| 2026-05-27 | 136.96 | 136.96 | 136.85 | 136.85 | -0.725% | 217 | 386 | -41.016% |
| 2026-05-26 | 137.85 | 137.85 | 137.85 | 137.85 | -2.060% | 1 | 385 | -41.444% |
| 2026-05-22 | 138.36 | 141.07 | 138.36 | 140.75 | -3.397% | 28 | 371 | -42.650% |
| 2026-05-21 | 145.70 | 145.70 | 145.70 | 145.70 | -2.542% | 145 | 226 | -44.598% |
| 2026-05-15 | 148.42 | 149.50 | 148.38 | 149.50 | +2.467% | 255 | 43 | -46.007% |
| 2026-05-13 | 145.85 | 145.90 | 145.85 | 145.90 | -35.653% | 2 | 42 | -44.674% |
| 2026-04-15 | 226.73 | 226.74 | 226.73 | 226.74 | -14.666% | 2 | 42 | -64.400% |
| 2026-03-24 | 266.07 | 266.11 | 265.71 | 265.71 | -0.987% | 4 | 41 | -69.621% |
| 2026-03-10 | 268.50 | 268.55 | 267.55 | 268.36 | +13.160% | 105 | 39 | -69.921% |
| 2026-01-21 | 237.15 | 237.15 | 237.15 | 237.15 | -10.330% | 15 | 32 | -65.962% |
| 2025-12-16 | 264.47 | 264.47 | 264.47 | 264.47 | +1.485% | 7 | 32 | -69.479% |
| 2025-12-11 | 260.60 | 260.60 | 260.60 | 260.60 | +6.891% | 14 | 39 | -69.025% |
| 2025-11-17 | 243.80 | 243.80 | 243.80 | 243.80 | +5.541% | 2 | 34 | -66.891% |
| 2025-10-28 | 231.00 | 231.00 | 231.00 | 231.00 | -0.410% | 4 | 34 | -65.056% |
| 2025-10-27 | 231.95 | 231.95 | 231.95 | 231.95 | -2.791% | 3 | 30 | -65.199% |
| 2025-10-24 | 238.61 | 238.61 | 238.61 | 238.61 | -2.905% | 2 | 30 | -66.171% |
| 2025-10-15 | 245.75 | 245.75 | 245.75 | 245.75 | -4.165% | 15 | 30 | -67.154% |
| 2025-10-13 | 255.80 | 256.43 | 255.80 | 256.43 | -1.305% | 4 | 30 | -68.522% |
| 2025-10-10 | 260.00 | 260.00 | 259.82 | 259.82 | +5.644% | 2 | 30 | -68.932% |
| 2025-10-09 | 242.25 | 246.00 | 242.25 | 245.94 | 0.000% | 46 | 0 | -67.179% |