AMD281215P00270000
AMD Dec 15 2028 270.00 Put
optionOPRA
EODOct 21, 2026
22.00USD-4.139%(-0.95)1Vol983OI
AMD281215P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 22.00 | 22.00 | 22.00 | 22.00 | -4.139% | 1 | 983 | 0.000% |
| 2026-10-15 | 22.95 | 22.95 | 22.95 | 22.95 | +24.593% | 1 | 982 | -4.139% |
| 2026-10-12 | 18.42 | 18.42 | 18.42 | 18.42 | +10.233% | 2 | 984 | +19.435% |
| 2026-10-06 | 16.71 | 16.71 | 16.71 | 16.71 | -0.890% | 4 | 984 | +31.658% |
| 2026-10-05 | 19.46 | 19.46 | 16.82 | 16.86 | -13.538% | 22 | 993 | +30.486% |
| 2026-10-02 | 19.50 | 19.50 | 19.50 | 19.50 | -7.143% | 1 | 993 | +12.821% |
| 2026-09-30 | 21.00 | 21.00 | 21.00 | 21.00 | -2.098% | 1 | 992 | +4.762% |
| 2026-09-28 | 21.91 | 22.11 | 21.45 | 21.45 | +4.993% | 12 | 1,002 | +2.564% |
| 2026-09-25 | 20.51 | 20.51 | 20.32 | 20.43 | -1.590% | 6 | 1,004 | +7.685% |
| 2026-09-24 | 20.99 | 21.10 | 20.74 | 20.76 | -1.143% | 12 | 1,000 | +5.973% |
| 2026-09-23 | 21.00 | 21.00 | 21.00 | 21.00 | +1.449% | 1 | 1,000 | +4.762% |
| 2026-09-22 | 21.00 | 21.00 | 20.70 | 20.70 | -4.388% | 11 | 995 | +6.280% |
| 2026-09-21 | 22.17 | 22.17 | 21.65 | 21.65 | -14.223% | 2 | 996 | +1.617% |
| 2026-09-18 | 25.24 | 25.24 | 25.24 | 25.24 | -0.040% | 5 | 996 | -12.837% |
| 2026-09-17 | 26.69 | 26.69 | 25.25 | 25.25 | -9.238% | 13 | 994 | -12.871% |
| 2026-09-16 | 28.29 | 28.29 | 27.45 | 27.82 | -4.399% | 30 | 992 | -20.920% |
| 2026-09-15 | 29.80 | 29.80 | 28.92 | 29.10 | -9.515% | 6 | 986 | -24.399% |
| 2026-09-14 | 32.03 | 32.16 | 32.03 | 32.16 | +6.490% | 2 | 987 | -31.592% |
| 2026-09-11 | 30.18 | 30.20 | 30.18 | 30.20 | -3.174% | 3 | 986 | -27.152% |
| 2026-09-10 | 31.25 | 31.25 | 31.19 | 31.19 | +2.028% | 2 | 986 | -29.465% |
| 2026-09-09 | 31.00 | 31.27 | 30.57 | 30.57 | -7.504% | 11 | 985 | -28.034% |
| 2026-09-08 | 33.10 | 33.10 | 32.85 | 33.05 | -1.929% | 12 | 984 | -33.434% |
| 2026-09-04 | 34.00 | 34.00 | 33.70 | 33.70 | -7.545% | 2 | 986 | -34.718% |
| 2026-09-03 | 36.45 | 36.45 | 36.45 | 36.45 | -1.220% | 1 | 986 | -39.643% |
| 2026-09-02 | 36.85 | 37.20 | 36.75 | 36.90 | -3.403% | 23 | 979 | -40.379% |
| 2026-09-01 | 38.00 | 38.20 | 38.00 | 38.20 | +2.385% | 2 | 978 | -42.408% |
| 2026-08-31 | 37.86 | 37.86 | 37.31 | 37.31 | -1.816% | 3 | 975 | -41.035% |
| 2026-08-28 | 38.45 | 38.63 | 38.00 | 38.00 | -2.564% | 18 | 975 | -42.105% |
| 2026-08-27 | 39.60 | 40.00 | 39.00 | 39.00 | -1.266% | 3 | 975 | -43.590% |
| 2026-08-26 | 40.97 | 40.97 | 39.50 | 39.50 | -1.299% | 12 | 966 | -44.304% |
| 2026-08-25 | 40.96 | 41.22 | 40.02 | 40.02 | -6.930% | 7 | 967 | -45.027% |
| 2026-08-24 | 43.40 | 43.40 | 42.65 | 43.00 | -0.348% | 18 | 962 | -48.837% |
| 2026-08-21 | 43.60 | 43.60 | 43.15 | 43.15 | -1.032% | 4 | 961 | -49.015% |
| 2026-08-20 | 43.40 | 44.23 | 43.40 | 43.60 | -2.483% | 310 | 874 | -49.541% |
| 2026-08-19 | 44.71 | 44.71 | 44.71 | 44.71 | +2.171% | 1 | 875 | -50.794% |
| 2026-08-18 | 45.28 | 45.28 | 43.59 | 43.76 | +1.602% | 193 | 891 | -49.726% |
| 2026-08-17 | 42.20 | 43.11 | 42.20 | 43.07 | -0.531% | 6 | 891 | -48.920% |
| 2026-08-14 | 43.30 | 43.30 | 43.30 | 43.30 | -6.176% | 1 | 890 | -49.192% |
| 2026-08-13 | 45.08 | 46.15 | 45.08 | 46.15 | +1.563% | 3 | 889 | -52.329% |
| 2026-08-12 | 45.44 | 45.44 | 45.44 | 45.44 | -4.638% | 1 | 889 | -51.585% |
| 2026-08-11 | 47.60 | 47.75 | 47.49 | 47.65 | -3.737% | 20 | 893 | -53.830% |
| 2026-08-10 | 50.80 | 50.80 | 49.50 | 49.50 | -1.296% | 2 | 892 | -55.556% |
| 2026-08-07 | 50.50 | 50.60 | 50.15 | 50.15 | -2.242% | 5 | 892 | -56.132% |
| 2026-08-06 | 51.30 | 51.30 | 51.30 | 51.30 | -3.426% | 1 | 892 | -57.115% |
| 2026-08-05 | 54.00 | 54.00 | 51.50 | 53.12 | +5.376% | 6 | 889 | -58.584% |
| 2026-08-04 | 50.41 | 50.41 | 50.41 | 50.41 | -5.155% | 1 | 888 | -56.358% |
| 2026-08-03 | 53.35 | 53.35 | 53.15 | 53.15 | -0.654% | 2 | 888 | -58.608% |
| 2026-07-30 | 53.60 | 53.82 | 53.50 | 53.50 | -12.439% | 97 | 847 | -58.879% |
| 2026-07-29 | 63.40 | 63.40 | 61.10 | 61.10 | +5.801% | 21 | 853 | -63.993% |
| 2026-07-27 | 58.75 | 58.75 | 57.00 | 57.75 | +5.963% | 5 | 854 | -61.905% |
| 2026-07-24 | 54.50 | 54.50 | 54.50 | 54.50 | +0.609% | 1 | 854 | -59.633% |
| 2026-07-23 | 53.00 | 54.17 | 53.00 | 54.17 | +1.252% | 3 | 855 | -59.387% |
| 2026-07-22 | 53.80 | 53.80 | 53.50 | 53.50 | -2.727% | 12 | 860 | -58.879% |
| 2026-07-20 | 55.00 | 55.00 | 55.00 | 55.00 | -4.696% | 1 | 859 | -60.000% |
| 2026-07-16 | 57.80 | 57.80 | 57.71 | 57.71 | +9.175% | 2 | 859 | -61.878% |
| 2026-07-14 | 52.86 | 52.86 | 52.86 | 52.86 | -3.716% | 2 | 861 | -58.381% |
| 2026-07-13 | 53.95 | 54.90 | 53.90 | 54.90 | +2.330% | 14 | 859 | -59.927% |
| 2026-07-10 | 53.65 | 53.65 | 53.65 | 53.65 | -2.808% | 20 | 859 | -58.993% |
| 2026-07-09 | 55.20 | 55.20 | 55.20 | 55.20 | -4.498% | 2 | 858 | -60.145% |
| 2026-07-07 | 59.15 | 59.15 | 57.75 | 57.80 | +6.250% | 22 | 858 | -61.938% |
| 2026-07-06 | 53.85 | 54.40 | 53.65 | 54.40 | -3.289% | 3 | 857 | -59.559% |
| 2026-07-02 | 51.55 | 56.25 | 51.55 | 56.25 | +9.075% | 5 | 857 | -60.889% |
| 2026-07-01 | 52.55 | 52.65 | 51.57 | 51.57 | +0.880% | 4 | 858 | -57.340% |
| 2026-06-30 | 51.10 | 51.26 | 51.05 | 51.12 | -7.055% | 40 | 896 | -56.964% |
| 2026-06-29 | 55.50 | 56.14 | 54.99 | 55.00 | -2.517% | 5 | 900 | -60.000% |
| 2026-06-25 | 56.07 | 56.42 | 56.07 | 56.42 | -1.622% | 8 | 900 | -61.007% |
| 2026-06-23 | 56.90 | 57.42 | 56.60 | 57.35 | +4.806% | 88 | 906 | -61.639% |
| 2026-06-22 | 53.95 | 54.76 | 53.95 | 54.72 | -3.747% | 27 | 906 | -59.795% |
| 2026-06-16 | 55.80 | 56.85 | 55.80 | 56.85 | -7.456% | 4 | 904 | -61.302% |
| 2026-06-11 | 62.00 | 62.00 | 61.43 | 61.43 | -3.865% | 11 | 913 | -64.187% |
| 2026-06-10 | 61.93 | 63.90 | 61.93 | 63.90 | +9.624% | 11 | 909 | -65.571% |
| 2026-06-09 | 58.29 | 58.29 | 58.29 | 58.29 | -1.337% | 3 | 909 | -62.258% |
| 2026-06-08 | 58.20 | 59.08 | 58.20 | 59.08 | +7.145% | 4 | 906 | -62.762% |
| 2026-06-04 | 55.20 | 55.20 | 54.61 | 55.14 | +1.174% | 3 | 905 | -60.102% |
| 2026-06-02 | 54.50 | 54.50 | 54.50 | 54.50 | +0.721% | 1 | 906 | -59.633% |
| 2026-05-29 | 54.00 | 54.50 | 54.00 | 54.11 | -3.375% | 13 | 904 | -59.342% |
| 2026-05-28 | 56.00 | 56.00 | 56.00 | 56.00 | +3.608% | 1 | 904 | -60.714% |
| 2026-05-27 | 54.05 | 54.05 | 54.05 | 54.05 | -3.654% | 10 | 895 | -59.297% |
| 2026-05-26 | 56.10 | 57.05 | 55.30 | 56.10 | -3.276% | 73 | 931 | -60.784% |
| 2026-05-22 | 56.10 | 58.00 | 56.00 | 58.00 | -0.770% | 7 | 933 | -62.069% |
| 2026-05-21 | 58.80 | 58.80 | 58.45 | 58.45 | -1.267% | 2 | 932 | -62.361% |
| 2026-05-20 | 60.00 | 60.00 | 59.20 | 59.20 | -3.014% | 5 | 932 | -62.838% |
| 2026-05-18 | 61.04 | 61.04 | 61.04 | 61.04 | +2.416% | 6 | 926 | -63.958% |
| 2026-05-15 | 59.60 | 59.60 | 59.60 | 59.60 | +1.985% | 14 | 912 | -63.087% |
| 2026-05-14 | 57.81 | 58.44 | 57.20 | 58.44 | +1.936% | 35 | 927 | -62.355% |
| 2026-05-13 | 56.94 | 57.33 | 56.94 | 57.33 | +4.236% | 52 | 895 | -61.626% |
| 2026-05-12 | 56.63 | 58.50 | 55.00 | 55.00 | -2.913% | 9 | 889 | -60.000% |
| 2026-05-11 | 54.70 | 57.00 | 54.69 | 56.65 | +0.425% | 138 | 760 | -61.165% |
| 2026-05-08 | 57.45 | 57.45 | 56.41 | 56.41 | -6.513% | 15 | 747 | -61.000% |
| 2026-05-07 | 58.70 | 60.85 | 58.49 | 60.34 | +3.145% | 129 | 764 | -63.540% |
| 2026-05-06 | 55.05 | 59.70 | 55.05 | 58.50 | -12.674% | 36 | 768 | -62.393% |
| 2026-05-05 | 68.25 | 68.25 | 66.99 | 66.99 | -4.368% | 33 | 800 | -67.159% |
| 2026-05-04 | 68.61 | 70.50 | 68.61 | 70.05 | +4.552% | 615 | 292 | -68.594% |
| 2026-05-01 | 68.11 | 68.11 | 66.75 | 67.00 | -2.475% | 5 | 290 | -67.164% |
| 2026-04-30 | 70.10 | 70.10 | 68.70 | 68.70 | -2.484% | 101 | 189 | -67.977% |
| 2026-04-29 | 71.94 | 71.94 | 70.45 | 70.45 | -3.387% | 2 | 189 | -68.772% |
| 2026-04-28 | 73.30 | 73.30 | 72.92 | 72.92 | +2.704% | 7 | 190 | -69.830% |
| 2026-04-27 | 70.67 | 71.59 | 70.67 | 71.00 | +1.574% | 4 | 183 | -69.014% |
| 2026-04-24 | 71.08 | 72.00 | 69.78 | 69.90 | -10.015% | 154 | 183 | -68.526% |
| 2026-04-23 | 77.83 | 77.83 | 77.68 | 77.68 | -1.708% | 7 | 169 | -71.679% |
| 2026-04-22 | 78.80 | 79.03 | 78.80 | 79.03 | -3.304% | 22 | 170 | -72.162% |
| 2026-04-21 | 81.67 | 81.73 | 81.48 | 81.73 | -1.991% | 10 | 170 | -73.082% |
| 2026-04-20 | 80.57 | 83.39 | 80.57 | 83.39 | +1.128% | 8 | 170 | -73.618% |
| 2026-04-17 | 82.16 | 82.46 | 82.16 | 82.46 | +0.598% | 2 | 167 | -73.320% |
| 2026-04-16 | 85.20 | 85.20 | 81.97 | 81.97 | -6.266% | 83 | 168 | -73.161% |
| 2026-04-15 | 87.45 | 87.45 | 87.45 | 87.45 | -2.334% | 1 | 146 | -74.843% |
| 2026-04-14 | 89.54 | 89.54 | 89.54 | 89.54 | -0.907% | 1 | 147 | -75.430% |
| 2026-04-10 | 91.22 | 91.22 | 90.36 | 90.36 | -4.351% | 4 | 146 | -75.653% |
| 2026-04-09 | 94.13 | 94.47 | 94.13 | 94.47 | -0.338% | 5 | 145 | -76.712% |
| 2026-04-08 | 96.28 | 96.28 | 94.79 | 94.79 | -4.887% | 2 | 148 | -76.791% |
| 2026-04-06 | 99.66 | 99.66 | 99.66 | 99.66 | -1.570% | 1 | 148 | -77.925% |
| 2026-04-02 | 101.25 | 101.25 | 101.25 | 101.25 | -2.315% | 1 | 147 | -78.272% |
| 2026-04-01 | 103.10 | 103.70 | 103.10 | 103.65 | -5.126% | 4 | 147 | -78.775% |
| 2026-03-31 | 109.30 | 109.30 | 109.25 | 109.25 | +2.872% | 20 | 146 | -79.863% |
| 2026-03-30 | 106.20 | 106.20 | 106.20 | 106.20 | -1.530% | 1 | 136 | -79.284% |
| 2026-03-11 | 107.85 | 107.85 | 107.85 | 107.85 | -2.274% | 1 | 135 | -79.601% |
| 2026-03-09 | 110.36 | 110.36 | 110.36 | 110.36 | +0.073% | 6 | 134 | -80.065% |
| 2026-03-04 | 110.28 | 110.28 | 110.28 | 110.28 | +3.930% | 1 | 128 | -80.051% |
| 2026-02-25 | 106.11 | 106.11 | 106.11 | 106.11 | -3.343% | 1 | 126 | -79.267% |
| 2026-02-17 | 109.71 | 109.78 | 109.71 | 109.78 | +6.324% | 100 | 126 | -79.960% |
| 2026-02-09 | 103.25 | 103.25 | 103.25 | 103.25 | -5.336% | 4 | 26 | -78.692% |
| 2026-02-06 | 109.07 | 109.07 | 109.07 | 109.07 | -3.640% | 2 | 22 | -79.829% |
| 2026-02-05 | 113.19 | 113.19 | 113.19 | 113.19 | +22.038% | 2 | 24 | -80.564% |
| 2026-01-30 | 92.75 | 92.75 | 92.75 | 92.75 | +1.923% | 10 | 22 | -76.280% |
| 2026-01-28 | 91.00 | 91.00 | 91.00 | 91.00 | +3.421% | 4 | 12 | -75.824% |
| 2026-01-23 | 87.99 | 87.99 | 87.99 | 87.99 | -1.895% | 7 | 8 | -74.997% |
| 2026-01-21 | 91.98 | 91.98 | 89.69 | 89.69 | 0.000% | 8 | 8 | -75.471% |