AMD281215P00470000
AMD Dec 15 2028 470.00 Put
optionOPRA
EODOct 22, 2026
106.90USD+7.437%(+7.40)2Vol408OI
AMD281215P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 105.60 | 106.90 | 105.60 | 106.90 | +7.437% | 2 | 407 | 0.000% |
| 2026-10-20 | 99.50 | 99.50 | 99.50 | 99.50 | +16.784% | 1 | 406 | +7.437% |
| 2026-10-14 | 85.20 | 85.20 | 85.20 | 85.20 | +3.273% | 3 | 406 | +25.469% |
| 2026-10-08 | 79.06 | 82.50 | 79.06 | 82.50 | +5.607% | 2 | 405 | +29.576% |
| 2026-10-07 | 78.76 | 78.76 | 77.67 | 78.12 | +2.789% | 8 | 402 | +36.841% |
| 2026-10-06 | 75.70 | 76.00 | 75.70 | 76.00 | -8.500% | 3 | 403 | +40.658% |
| 2026-10-02 | 84.90 | 84.90 | 83.06 | 83.06 | -8.221% | 2 | 404 | +28.702% |
| 2026-09-28 | 89.08 | 90.50 | 89.08 | 90.50 | +3.087% | 2 | 403 | +18.122% |
| 2026-09-24 | 89.04 | 89.43 | 87.79 | 87.79 | -3.580% | 16 | 401 | +21.768% |
| 2026-09-23 | 91.05 | 91.05 | 91.05 | 91.05 | +0.898% | 3 | 399 | +17.408% |
| 2026-09-22 | 90.78 | 91.00 | 90.24 | 90.24 | -4.102% | 9 | 399 | +18.462% |
| 2026-09-21 | 95.80 | 95.80 | 92.35 | 94.10 | -11.059% | 122 | 348 | +13.603% |
| 2026-09-18 | 106.81 | 106.83 | 104.28 | 105.80 | -1.398% | 31 | 368 | +1.040% |
| 2026-09-17 | 108.00 | 108.17 | 107.30 | 107.30 | -5.463% | 7 | 368 | -0.373% |
| 2026-09-16 | 113.85 | 113.85 | 112.50 | 113.50 | -3.650% | 5 | 369 | -5.815% |
| 2026-09-15 | 118.00 | 118.00 | 117.80 | 117.80 | +0.196% | 2 | 371 | -9.253% |
| 2026-09-11 | 118.37 | 118.37 | 117.57 | 117.57 | -3.584% | 2 | 371 | -9.075% |
| 2026-09-10 | 122.64 | 122.64 | 121.94 | 121.94 | +2.557% | 10 | 371 | -12.334% |
| 2026-09-09 | 121.41 | 121.41 | 118.90 | 118.90 | -4.888% | 25 | 370 | -10.093% |
| 2026-09-08 | 130.00 | 130.00 | 124.05 | 125.01 | -4.075% | 7 | 370 | -14.487% |
| 2026-09-04 | 132.00 | 132.45 | 129.40 | 130.32 | -5.940% | 22 | 372 | -17.971% |
| 2026-09-03 | 138.45 | 138.55 | 138.45 | 138.55 | +2.025% | 2 | 372 | -22.844% |
| 2026-09-02 | 139.70 | 139.70 | 135.58 | 135.80 | +0.854% | 5 | 369 | -21.281% |
| 2026-08-31 | 135.42 | 136.21 | 134.65 | 134.65 | -1.283% | 26 | 355 | -20.609% |
| 2026-08-28 | 137.45 | 137.80 | 135.50 | 136.40 | -1.849% | 4 | 356 | -21.628% |
| 2026-08-27 | 146.53 | 146.53 | 138.72 | 138.97 | +0.703% | 12 | 357 | -23.077% |
| 2026-08-26 | 132.55 | 138.00 | 132.55 | 138.00 | -0.719% | 5 | 357 | -22.536% |
| 2026-08-25 | 139.41 | 140.90 | 139.00 | 139.00 | -4.435% | 13 | 347 | -23.094% |
| 2026-08-21 | 145.45 | 145.45 | 145.45 | 145.45 | +0.902% | 3 | 344 | -26.504% |
| 2026-08-20 | 144.15 | 144.15 | 144.15 | 144.15 | -1.557% | 12 | 332 | -25.841% |
| 2026-08-19 | 146.48 | 147.63 | 145.64 | 146.43 | +5.710% | 41 | 317 | -26.996% |
| 2026-08-17 | 138.52 | 138.52 | 138.52 | 138.52 | -1.556% | 5 | 317 | -22.827% |
| 2026-08-14 | 145.00 | 145.00 | 140.71 | 140.71 | -2.959% | 7 | 317 | -24.028% |
| 2026-08-13 | 143.92 | 145.00 | 143.92 | 145.00 | +0.311% | 2 | 317 | -26.276% |
| 2026-08-12 | 144.55 | 144.55 | 144.55 | 144.55 | -4.246% | 1 | 318 | -26.046% |
| 2026-08-11 | 151.60 | 151.60 | 150.96 | 150.96 | -1.023% | 3 | 318 | -29.187% |
| 2026-08-10 | 156.12 | 156.12 | 152.21 | 152.52 | -1.809% | 13 | 319 | -29.911% |
| 2026-08-07 | 156.52 | 156.95 | 154.56 | 155.33 | -0.141% | 34 | 299 | -31.179% |
| 2026-08-06 | 155.81 | 156.29 | 154.90 | 155.55 | -2.145% | 22 | 310 | -31.276% |
| 2026-08-05 | 158.10 | 159.78 | 158.10 | 158.96 | +5.098% | 17 | 305 | -32.750% |
| 2026-08-04 | 151.22 | 151.25 | 150.00 | 151.25 | -2.796% | 4 | 304 | -29.322% |
| 2026-07-31 | 155.65 | 155.65 | 155.60 | 155.60 | -1.612% | 20 | 304 | -31.298% |
| 2026-07-30 | 158.35 | 158.82 | 158.15 | 158.15 | -7.184% | 24 | 315 | -32.406% |
| 2026-07-29 | 170.52 | 170.52 | 170.39 | 170.39 | -2.856% | 5 | 310 | -37.262% |
| 2026-07-28 | 175.40 | 175.40 | 175.40 | 175.40 | +5.024% | 1 | 309 | -39.054% |
| 2026-07-27 | 167.01 | 167.01 | 167.01 | 167.01 | +10.340% | 1 | 308 | -35.992% |
| 2026-07-22 | 151.36 | 151.36 | 151.36 | 151.36 | -1.631% | 1 | 307 | -29.374% |
| 2026-07-21 | 154.32 | 154.32 | 153.87 | 153.87 | -4.577% | 3 | 307 | -30.526% |
| 2026-07-20 | 161.25 | 161.25 | 161.25 | 161.25 | -6.511% | 2 | 307 | -33.705% |
| 2026-07-17 | 172.48 | 172.48 | 172.48 | 172.48 | +13.646% | 1 | 308 | -38.022% |
| 2026-07-14 | 151.77 | 151.77 | 151.77 | 151.77 | -0.576% | 2 | 308 | -29.564% |
| 2026-07-10 | 152.65 | 152.65 | 152.65 | 152.65 | -0.567% | 2 | 308 | -29.971% |
| 2026-07-09 | 154.11 | 154.11 | 153.52 | 153.52 | -6.161% | 4 | 307 | -30.367% |
| 2026-07-07 | 163.47 | 163.60 | 163.10 | 163.60 | +7.258% | 4 | 307 | -34.658% |
| 2026-07-01 | 149.50 | 152.53 | 149.50 | 152.53 | +0.680% | 3 | 307 | -29.915% |
| 2026-06-30 | 151.50 | 151.50 | 151.50 | 151.50 | -4.777% | 1 | 307 | -29.439% |
| 2026-06-26 | 159.86 | 161.65 | 159.10 | 159.10 | +0.410% | 101 | 210 | -32.810% |
| 2026-06-25 | 160.20 | 160.20 | 158.30 | 158.45 | -0.452% | 122 | 90 | -32.534% |
| 2026-06-23 | 159.17 | 159.17 | 159.17 | 159.17 | +0.728% | 4 | 90 | -32.839% |
| 2026-06-18 | 158.85 | 158.85 | 158.02 | 158.02 | -1.422% | 3 | 90 | -32.350% |
| 2026-06-16 | 160.30 | 160.30 | 160.30 | 160.30 | -0.743% | 1 | 90 | -33.313% |
| 2026-06-12 | 161.50 | 161.50 | 161.50 | 161.50 | -7.662% | 1 | 90 | -33.808% |
| 2026-06-09 | 174.90 | 174.90 | 174.90 | 174.90 | +5.686% | 2 | 90 | -38.879% |
| 2026-06-08 | 166.58 | 166.81 | 165.49 | 165.49 | -2.013% | 6 | 90 | -35.404% |
| 2026-06-05 | 168.70 | 168.89 | 168.70 | 168.89 | +4.699% | 3 | 89 | -36.704% |
| 2026-06-04 | 161.31 | 161.31 | 161.31 | 161.31 | +5.108% | 1 | 88 | -33.730% |
| 2026-06-03 | 155.50 | 155.50 | 153.47 | 153.47 | -2.248% | 3 | 88 | -30.345% |
| 2026-06-02 | 157.00 | 157.00 | 157.00 | 157.00 | -0.834% | 1 | 88 | -31.911% |
| 2026-05-29 | 157.00 | 158.32 | 156.00 | 158.32 | +2.142% | 38 | 66 | -32.479% |
| 2026-05-28 | 156.00 | 156.03 | 155.00 | 155.00 | -3.367% | 4 | 63 | -31.032% |
| 2026-05-27 | 162.38 | 162.38 | 160.40 | 160.40 | -8.708% | 2 | 61 | -33.354% |
| 2026-05-19 | 175.80 | 175.80 | 175.70 | 175.70 | -1.558% | 2 | 62 | -39.158% |
| 2026-05-18 | 178.48 | 178.48 | 178.48 | 178.48 | +3.347% | 2 | 63 | -40.105% |
| 2026-05-15 | 171.99 | 172.80 | 171.99 | 172.70 | +0.064% | 9 | 62 | -38.101% |
| 2026-05-12 | 168.29 | 172.59 | 168.29 | 172.59 | +4.918% | 14 | 63 | -38.061% |
| 2026-05-11 | 164.40 | 164.75 | 164.27 | 164.50 | -1.585% | 42 | 60 | -35.015% |
| 2026-05-08 | 168.15 | 168.50 | 166.85 | 167.15 | -14.654% | 4 | 59 | -36.045% |
| 2026-05-05 | 196.10 | 196.10 | 195.85 | 195.85 | +1.403% | 20 | 49 | -45.417% |
| 2026-05-01 | 194.90 | 194.90 | 193.09 | 193.14 | -6.492% | 3 | 49 | -44.652% |
| 2026-04-28 | 206.50 | 206.55 | 206.50 | 206.55 | +4.529% | 20 | 49 | -48.245% |
| 2026-04-24 | 198.90 | 199.10 | 197.55 | 197.60 | -8.093% | 35 | 39 | -45.901% |
| 2026-04-23 | 212.50 | 215.00 | 212.30 | 215.00 | -0.348% | 41 | 37 | -50.279% |
| 2026-04-22 | 216.25 | 216.25 | 215.75 | 215.75 | -3.316% | 2 | 16 | -50.452% |
| 2026-04-21 | 223.35 | 223.35 | 223.15 | 223.15 | -1.761% | 50 | 21 | -52.095% |
| 2026-04-20 | 227.15 | 227.15 | 227.15 | 227.15 | -12.433% | 10 | 21 | -52.939% |
| 2026-04-06 | 259.60 | 259.60 | 259.40 | 259.40 | -2.737% | 40 | 21 | -58.790% |
| 2026-04-01 | 266.95 | 266.95 | 266.70 | 266.70 | 0.000% | 2 | 1 | -59.918% |