AMD270617P00105000
AMD Jun 17 2027 105.00 Put
optionOPRA
EODOct 23, 2026
0.56USD+24.444%(+0.11)3Vol293OI
AMD270617P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3800 | 0.5600 | 0.3800 | 0.5600 | +24.444% | 3 | 294 | 0.000% |
| 2026-10-22 | 0.3700 | 0.4500 | 0.3700 | 0.4500 | +21.622% | 4 | 295 | +24.444% |
| 2026-10-21 | 0.4500 | 0.4500 | 0.3100 | 0.3700 | -17.778% | 8 | 292 | +51.351% |
| 2026-10-20 | 0.4600 | 0.5100 | 0.3500 | 0.4500 | +2.273% | 27 | 294 | +24.444% |
| 2026-10-19 | 0.4400 | 0.4400 | 0.3800 | 0.4400 | +51.724% | 18 | 290 | +27.273% |
| 2026-10-16 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | +26.087% | 2 | 291 | +93.103% |
| 2026-10-15 | 0.3900 | 0.4000 | 0.2300 | 0.2300 | +9.524% | 4 | 290 | +143.478% |
| 2026-10-14 | 0.2900 | 0.2900 | 0.2100 | 0.2100 | -8.696% | 4 | 293 | +166.667% |
| 2026-10-13 | 0.3200 | 0.3300 | 0.2300 | 0.2300 | -28.125% | 4 | 291 | +143.478% |
| 2026-10-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +33.333% | 1 | 291 | +75.000% |
| 2026-10-09 | 0.3000 | 0.3000 | 0.2200 | 0.2400 | +4.348% | 7 | 291 | +133.333% |
| 2026-10-08 | 0.3300 | 0.3300 | 0.1700 | 0.2300 | -30.303% | 3 | 291 | +143.478% |
| 2026-10-07 | 0.2700 | 0.3300 | 0.2700 | 0.3300 | +57.143% | 16 | 284 | +69.697% |
| 2026-10-06 | 0.3100 | 0.3100 | 0.2100 | 0.2100 | -4.545% | 4 | 283 | +166.667% |
| 2026-10-05 | 0.2700 | 0.2700 | 0.2100 | 0.2200 | -29.032% | 18 | 271 | +154.545% |
| 2026-10-01 | 0.3000 | 0.3600 | 0.3000 | 0.3100 | -16.216% | 32 | 268 | +80.645% |
| 2026-09-30 | 0.2900 | 0.3700 | 0.2900 | 0.3700 | -46.377% | 4 | 264 | +51.351% |
| 2026-09-24 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +130.000% | 2 | 266 | -18.841% |
| 2026-09-22 | 0.3900 | 0.3900 | 0.2000 | 0.3000 | -9.091% | 6 | 263 | +86.667% |
| 2026-09-21 | 0.6000 | 0.6000 | 0.3300 | 0.3300 | -19.512% | 6 | 257 | +69.697% |
| 2026-09-18 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | +7.895% | 37 | 221 | +36.585% |
| 2026-09-16 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +35.714% | 1 | 221 | +47.368% |
| 2026-09-10 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -24.324% | 29 | 194 | +100.000% |
| 2026-09-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -21.277% | 1 | 193 | +51.351% |
| 2026-09-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 4 | 194 | +19.149% |
| 2026-09-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 1 | 193 | +12.000% |
| 2026-09-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -20.000% | 5 | 191 | +16.667% |
| 2026-09-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 190 | -6.667% |
| 2026-08-27 | 0.5500 | 0.6400 | 0.5500 | 0.6200 | -36.082% | 4 | 188 | -9.677% |
| 2026-08-19 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | -3.000% | 4 | 187 | -42.268% |
| 2026-08-17 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | -22.481% | 4 | 186 | -44.000% |
| 2026-08-07 | 1.3100 | 1.3700 | 1.2600 | 1.2900 | -21.818% | 30 | 178 | -56.589% |
| 2026-08-03 | 1.6600 | 1.6800 | 1.5300 | 1.6500 | -25.000% | 88 | 151 | -66.061% |
| 2026-07-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.655% | 1 | 150 | -74.545% |
| 2026-07-21 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | -8.130% | 2 | 149 | -75.221% |
| 2026-06-30 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -8.889% | 2 | 148 | -77.236% |
| 2026-06-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +22.727% | 1 | 147 | -79.259% |
| 2026-05-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -19.118% | 1 | 148 | -74.545% |
| 2026-04-28 | 2.8500 | 2.8500 | 2.7200 | 2.7200 | -17.825% | 3 | 148 | -79.412% |
| 2026-04-24 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -10.541% | 1 | 148 | -83.082% |
| 2026-04-22 | 3.7000 | 3.7000 | 3.6700 | 3.7000 | -6.091% | 38 | 148 | -84.865% |
| 2026-04-20 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +3.684% | 1 | 133 | -85.787% |
| 2026-04-16 | 3.9300 | 3.9300 | 3.8000 | 3.8000 | -40.718% | 2 | 134 | -85.263% |
| 2026-04-06 | 6.3000 | 6.4100 | 6.3000 | 6.4100 | -13.261% | 2 | 134 | -91.264% |
| 2026-03-19 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +3.792% | 1 | 133 | -92.422% |
| 2026-03-04 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -20.447% | 1 | 133 | -92.135% |
| 2026-03-03 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +21.769% | 1 | 132 | -93.743% |
| 2026-02-26 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +3.814% | 1 | 132 | -92.381% |
| 2026-02-24 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +6.306% | 1 | 131 | -92.090% |
| 2026-02-10 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -10.843% | 1 | 131 | -91.592% |
| 2026-02-04 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +47.628% | 1 | 131 | -92.503% |
| 2026-01-28 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +0.397% | 1 | 131 | -88.933% |
| 2026-01-22 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -17.377% | 2 | 130 | -88.889% |
| 2026-01-12 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -3.175% | 6 | 130 | -90.820% |
| 2026-01-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 1 | 130 | -91.111% |
| 2026-01-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.557% | 1 | 130 | -91.385% |
| 2026-01-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.576% | 1 | 130 | -90.820% |
| 2025-12-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.125% | 1 | 130 | -91.515% |
| 2025-10-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 1 | 130 | -91.250% |
| 2025-10-27 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -3.704% | 1 | 130 | -91.385% |
| 2025-10-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.053% | 1 | 130 | -91.704% |
| 2025-10-21 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -3.676% | 1 | 131 | -91.450% |
| 2025-10-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.439% | 3 | 130 | -91.765% |
| 2025-10-13 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +20.172% | 3 | 133 | -91.966% |
| 2025-10-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.452% | 1 | 130 | -90.345% |
| 2025-10-07 | 6.2700 | 6.2700 | 6.2000 | 6.2000 | -1.899% | 2 | 130 | -90.968% |
| 2025-10-06 | 5.7100 | 6.3200 | 5.7100 | 6.3200 | -27.771% | 4 | 130 | -91.139% |
| 2025-10-03 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -10.714% | 1 | 132 | -93.600% |
| 2025-09-18 | 10.2500 | 10.2500 | 9.8000 | 9.8000 | +4.255% | 4 | 132 | -94.286% |
| 2025-09-16 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | -8.293% | 6 | 131 | -94.043% |
| 2025-09-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.302% | 1 | 125 | -94.537% |
| 2025-09-05 | 10.8000 | 10.8000 | 10.4000 | 10.6000 | +13.369% | 9 | 125 | -94.717% |
| 2025-09-03 | 9.1000 | 9.3500 | 9.1000 | 9.3500 | +3.889% | 2 | 119 | -94.011% |
| 2025-08-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.552% | 1 | 117 | -93.778% |
| 2025-08-27 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +1.914% | 10 | 117 | -93.812% |
| 2025-08-19 | 8.7900 | 8.8800 | 8.7500 | 8.8800 | +8.957% | 13 | 117 | -93.694% |
| 2025-08-18 | 8.1500 | 8.2000 | 8.1000 | 8.1500 | +6.536% | 48 | 127 | -93.129% |
| 2025-08-14 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +6.844% | 3 | 82 | -92.680% |
| 2025-08-13 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -9.937% | 1 | 79 | -92.179% |
| 2025-08-11 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -3.167% | 1 | 79 | -92.956% |
| 2025-08-04 | 8.1900 | 8.2100 | 8.1900 | 8.2100 | -11.720% | 2 | 79 | -93.179% |
| 2025-08-01 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +18.471% | 66 | 79 | -93.978% |
| 2025-07-31 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.998% | 2 | 19 | -92.866% |
| 2025-07-30 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -9.899% | 2 | 21 | -93.009% |
| 2025-07-25 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -15.091% | 2 | 22 | -93.701% |
| 2025-07-22 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +5.758% | 1 | 23 | -94.651% |
| 2025-07-21 | 9.9600 | 9.9600 | 9.9000 | 9.9000 | -5.172% | 3 | 23 | -94.343% |
| 2025-07-17 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -1.043% | 1 | 21 | -94.636% |
| 2025-07-16 | 10.5200 | 10.5500 | 10.5200 | 10.5500 | +1.442% | 8 | 20 | -94.692% |
| 2025-07-15 | 10.2400 | 10.4000 | 10.2400 | 10.4000 | -9.722% | 13 | 20 | -94.615% |
| 2025-07-14 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +0.876% | 3 | 17 | -95.139% |
| 2025-07-11 | 12.0600 | 12.0600 | 11.4200 | 11.4200 | -4.833% | 2 | 19 | -95.096% |
| 2025-07-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.905% | 2 | 19 | -95.333% |
| 2025-07-09 | 12.6800 | 12.8900 | 12.6800 | 12.8900 | -1.302% | 4 | 19 | -95.656% |
| 2025-07-08 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -4.672% | 1 | 16 | -95.712% |
| 2025-07-02 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +3.163% | 2 | 16 | -95.912% |
| 2025-06-30 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -2.425% | 1 | 14 | -95.783% |
| 2025-06-25 | 13.6300 | 13.6300 | 13.6100 | 13.6100 | -15.988% | 3 | 14 | -95.885% |
| 2025-06-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -0.552% | 1 | 14 | -96.543% |
| 2025-06-16 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -13.027% | 1 | 14 | -96.562% |
| 2025-06-06 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | +0.214% | 14 | 14 | -97.010% |
| 2025-06-04 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | -0.849% | 1 | 8 | -97.004% |
| 2025-06-03 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -5.229% | 1 | 8 | -97.029% |
| 2025-06-02 | 19.9500 | 19.9500 | 19.8700 | 19.8900 | -0.550% | 4 | 8 | -97.185% |
| 2025-05-27 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -3.195% | 1 | 8 | -97.200% |
| 2025-05-21 | 20.0000 | 20.7500 | 20.0000 | 20.6600 | +5.624% | 4 | 7 | -97.289% |
| 2025-05-15 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | -0.962% | 3 | 4 | -97.137% |
| 2025-05-13 | 20.2000 | 20.2000 | 19.7500 | 19.7500 | -7.146% | 4 | 4 | -97.165% |
| 2025-05-12 | 21.2300 | 21.2700 | 21.2300 | 21.2700 | -18.035% | 2 | 2 | -97.367% |
| 2025-05-06 | 26.2000 | 26.2000 | 25.9500 | 25.9500 | +4.259% | 2 | 1 | -97.842% |
| 2025-05-05 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | 0.000% | 1 | 1 | -97.750% |