AMD270617P00130000
AMD Jun 17 2027 130.00 Put
optionOPRA
EODOct 22, 2026
0.74USD+2.778%(+0.02)35Vol1,253OI
AMD270617P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.7900 | 0.8300 | 0.7400 | 0.7400 | +2.778% | 35 | 1,243 | 0.000% |
| 2026-10-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +26.316% | 2 | 1,242 | +2.778% |
| 2026-10-15 | 0.4900 | 0.5700 | 0.4900 | 0.5700 | +21.277% | 3 | 1,241 | +29.825% |
| 2026-10-14 | 0.4900 | 0.4900 | 0.3300 | 0.4700 | +27.027% | 9 | 1,243 | +57.447% |
| 2026-10-13 | 0.4400 | 0.4400 | 0.3700 | 0.3700 | -7.500% | 8 | 1,241 | +100.000% |
| 2026-10-12 | 0.4500 | 0.4800 | 0.3800 | 0.4000 | 0.000% | 5 | 1,240 | +85.000% |
| 2026-10-09 | 0.4500 | 0.4600 | 0.3700 | 0.4000 | +2.564% | 13 | 1,241 | +85.000% |
| 2026-10-08 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.000% | 3 | 1,240 | +89.744% |
| 2026-10-07 | 0.3700 | 0.4700 | 0.3700 | 0.3900 | +11.429% | 12 | 1,239 | +89.744% |
| 2026-10-06 | 0.4100 | 0.4100 | 0.3500 | 0.3500 | -18.605% | 8 | 1,239 | +111.429% |
| 2026-10-05 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 3 | 1,239 | +72.093% |
| 2026-09-30 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 1,240 | +60.870% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 1 | 1,240 | +48.000% |
| 2026-09-18 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | -23.729% | 4 | 1,240 | +64.444% |
| 2026-09-17 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | -15.714% | 18 | 1,248 | +25.424% |
| 2026-09-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 1 | 1,247 | +5.714% |
| 2026-09-10 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -6.410% | 1 | 1,246 | +1.370% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -11.364% | 2 | 1,247 | -5.128% |
| 2026-09-01 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 1 | 1,247 | -15.909% |
| 2026-08-28 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -11.504% | 2 | 1,247 | -26.000% |
| 2026-08-27 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -19.286% | 1 | 1,246 | -34.513% |
| 2026-08-24 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | -0.709% | 2 | 1,248 | -47.143% |
| 2026-08-21 | 1.5300 | 1.5300 | 1.4100 | 1.4100 | -11.875% | 3 | 1,248 | -47.518% |
| 2026-08-19 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 0.000% | 23 | 1,249 | -53.750% |
| 2026-08-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +2.564% | 6 | 1,250 | -53.750% |
| 2026-08-17 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | -48.000% | 6 | 1,253 | -52.564% |
| 2026-07-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -27.184% | 1 | 1,253 | -75.333% |
| 2026-07-28 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +14.127% | 1 | 1,253 | -82.039% |
| 2026-07-27 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -5.744% | 6 | 1,253 | -79.501% |
| 2026-07-20 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +0.525% | 1 | 1,253 | -80.679% |
| 2026-07-16 | 3.9300 | 3.9300 | 3.8100 | 3.8100 | +4.098% | 2 | 1,253 | -80.577% |
| 2026-07-14 | 3.6700 | 3.6700 | 3.6600 | 3.6600 | -2.660% | 4 | 1,253 | -79.781% |
| 2026-07-13 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -12.558% | 5 | 1,253 | -80.319% |
| 2026-07-07 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | +16.216% | 10 | 1,253 | -82.791% |
| 2026-07-06 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | +10.448% | 11 | 1,252 | -80.000% |
| 2026-06-30 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | -15.190% | 2 | 1,253 | -77.910% |
| 2026-06-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.952% | 5 | 1,258 | -81.266% |
| 2026-06-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 5 | 1,253 | -82.381% |
| 2026-05-29 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -6.323% | 2 | 1,254 | -81.500% |
| 2026-05-22 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +1.425% | 2 | 1,254 | -82.670% |
| 2026-05-20 | 4.3300 | 4.3300 | 4.2100 | 4.2100 | -2.093% | 2 | 1,254 | -82.423% |
| 2026-05-15 | 4.0700 | 4.3000 | 4.0700 | 4.3000 | +6.700% | 4 | 1,255 | -82.791% |
| 2026-05-08 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -8.409% | 80 | 1,255 | -81.638% |
| 2026-05-05 | 4.4500 | 4.4500 | 4.3600 | 4.4000 | -6.582% | 6 | 1,257 | -83.182% |
| 2026-04-30 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -4.268% | 1 | 1,257 | -84.289% |
| 2026-04-29 | 5.0000 | 5.2500 | 4.9200 | 4.9200 | -4.466% | 21 | 1,257 | -84.959% |
| 2026-04-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +5.102% | 1 | 1,258 | -85.631% |
| 2026-04-27 | 5.1000 | 5.1600 | 4.9000 | 4.9000 | -3.922% | 34 | 1,259 | -84.898% |
| 2026-04-24 | 5.2500 | 5.2500 | 4.9700 | 5.1000 | -18.400% | 21 | 1,249 | -85.490% |
| 2026-04-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -8.892% | 10 | 1,245 | -88.160% |
| 2026-04-22 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -2.000% | 1 | 1,245 | -89.213% |
| 2026-04-21 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -3.047% | 2 | 1,247 | -89.429% |
| 2026-04-20 | 7.3500 | 7.3500 | 7.2200 | 7.2200 | +3.885% | 4 | 1,247 | -89.751% |
| 2026-04-17 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -2.933% | 2 | 1,247 | -89.353% |
| 2026-04-16 | 7.7500 | 7.7900 | 7.1600 | 7.1600 | -13.212% | 24 | 1,246 | -89.665% |
| 2026-04-14 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -8.840% | 10 | 1,230 | -91.030% |
| 2026-04-13 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.373% | 1 | 1,240 | -91.823% |
| 2026-04-10 | 9.2500 | 9.2700 | 9.2500 | 9.2700 | -4.433% | 7 | 1,241 | -92.017% |
| 2026-04-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.770% | 10 | 1,236 | -92.371% |
| 2026-04-08 | 10.0500 | 10.0800 | 10.0500 | 10.0800 | -11.346% | 30 | 1,236 | -92.659% |
| 2026-04-06 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -25.928% | 1 | 1,226 | -93.492% |
| 2026-03-30 | 15.3400 | 15.3500 | 15.3000 | 15.3500 | +27.492% | 30 | 1,225 | -95.179% |
| 2026-03-25 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -3.680% | 1 | 1,215 | -93.854% |
| 2026-03-23 | 12.5900 | 12.5900 | 12.5000 | 12.5000 | -6.367% | 11 | 1,215 | -94.080% |
| 2026-03-20 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +0.679% | 1 | 1,226 | -94.457% |
| 2026-03-18 | 13.2500 | 13.2600 | 13.2500 | 13.2600 | -5.150% | 10 | 1,227 | -94.419% |
| 2026-03-16 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -12.351% | 2 | 1,217 | -94.707% |
| 2026-03-06 | 14.8200 | 15.9500 | 14.8200 | 15.9500 | +0.631% | 2 | 1,219 | -95.361% |
| 2026-03-03 | 16.0000 | 16.0000 | 15.8500 | 15.8500 | +2.922% | 3 | 1,218 | -95.331% |
| 2026-03-02 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +13.653% | 1 | 1,219 | -95.195% |
| 2026-02-26 | 13.5800 | 13.8000 | 13.5500 | 13.5500 | -9.546% | 6 | 1,219 | -94.539% |
| 2026-02-23 | 14.8800 | 14.9800 | 14.8800 | 14.9800 | +8.003% | 2 | 1,213 | -95.060% |
| 2026-02-20 | 13.7100 | 13.8700 | 13.7100 | 13.8700 | -8.388% | 11 | 1,214 | -94.665% |
| 2026-02-17 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | +22.591% | 1 | 1,214 | -95.112% |
| 2026-02-10 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -0.962% | 1 | 1,213 | -94.008% |
| 2026-02-09 | 12.4500 | 12.4700 | 12.4000 | 12.4700 | -8.309% | 13 | 1,213 | -94.066% |
| 2026-02-06 | 13.5200 | 13.6000 | 13.3900 | 13.6000 | -11.860% | 32 | 1,221 | -94.559% |
| 2026-02-05 | 16.0000 | 16.1500 | 15.1000 | 15.4300 | +3.976% | 198 | 1,218 | -95.204% |
| 2026-02-04 | 12.7500 | 14.8400 | 12.7500 | 14.8400 | +43.382% | 4 | 1,045 | -95.013% |
| 2026-02-03 | 10.3000 | 10.7900 | 10.3000 | 10.3500 | +13.611% | 58 | 1,044 | -92.850% |
| 2026-01-23 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -9.623% | 1 | 1,044 | -91.877% |
| 2026-01-21 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -5.530% | 2 | 1,044 | -92.659% |
| 2026-01-20 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +10.685% | 1 | 1,044 | -93.065% |
| 2026-01-15 | 9.9000 | 9.9000 | 9.5500 | 9.6400 | -9.057% | 15 | 1,044 | -92.324% |
| 2026-01-13 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -12.397% | 15 | 1,055 | -93.019% |
| 2026-01-09 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.816% | 15 | 1,055 | -93.884% |
| 2026-01-08 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -0.945% | 10 | 1,040 | -94.118% |
| 2026-01-07 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +6.187% | 1 | 1,030 | -94.173% |
| 2025-12-30 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +0.758% | 3 | 1,029 | -93.813% |
| 2025-12-23 | 12.0500 | 12.0500 | 11.8300 | 11.8700 | -8.340% | 6 | 1,029 | -93.766% |
| 2025-12-17 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -1.894% | 1 | 1,025 | -94.286% |
| 2025-12-15 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +4.596% | 2 | 1,025 | -94.394% |
| 2025-12-08 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -4.176% | 1 | 1,025 | -94.136% |
| 2025-12-01 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -15.954% | 2 | 1,026 | -94.381% |
| 2025-11-25 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +3.092% | 1 | 1,025 | -95.278% |
| 2025-11-24 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +8.108% | 1 | 1,025 | -95.132% |
| 2025-11-19 | 13.5500 | 14.3900 | 13.5500 | 14.0600 | +8.992% | 3 | 1,025 | -94.737% |
| 2025-11-07 | 13.6900 | 13.6900 | 12.9000 | 12.9000 | +4.708% | 21 | 1,027 | -94.264% |
| 2025-11-06 | 12.3200 | 12.3200 | 12.3100 | 12.3200 | +9.414% | 4 | 1,027 | -93.994% |
| 2025-11-04 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -2.511% | 1 | 1,023 | -93.428% |
| 2025-11-03 | 11.8100 | 11.8100 | 11.5500 | 11.5500 | +5.479% | 53 | 984 | -93.593% |
| 2025-10-30 | 10.9700 | 10.9700 | 10.9500 | 10.9500 | -5.195% | 4 | 984 | -93.242% |
| 2025-10-22 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -7.303% | 23 | 981 | -93.593% |
| 2025-10-17 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +0.080% | 2 | 976 | -94.061% |
| 2025-10-15 | 11.8500 | 12.4500 | 11.8500 | 12.4500 | +2.638% | 6 | 974 | -94.056% |
| 2025-10-14 | 12.6000 | 12.6000 | 12.1300 | 12.1300 | -5.234% | 10 | 975 | -93.899% |
| 2025-10-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +11.595% | 8 | 984 | -94.219% |
| 2025-10-09 | 11.0000 | 11.4700 | 11.0000 | 11.4700 | +6.698% | 1,002 | 988 | -93.548% |
| 2025-10-08 | 11.7500 | 11.7500 | 10.7200 | 10.7500 | -7.725% | 21 | 1,141 | -93.116% |
| 2025-10-07 | 11.0500 | 12.0000 | 11.0500 | 11.6500 | -4.898% | 4 | 1,149 | -93.648% |
| 2025-10-06 | 10.4000 | 12.2500 | 10.4000 | 12.2500 | -24.754% | 74 | 1,149 | -93.959% |
| 2025-10-02 | 16.6500 | 16.6500 | 16.2800 | 16.2800 | -7.236% | 5 | 1,146 | -95.455% |
| 2025-09-22 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -4.098% | 1 | 1,149 | -95.783% |
| 2025-09-19 | 18.3500 | 18.3500 | 18.3000 | 18.3000 | +3.099% | 1,001 | 1,149 | -95.956% |
| 2025-09-16 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -9.346% | 1 | 148 | -95.831% |
| 2025-09-05 | 19.5200 | 19.5800 | 19.5200 | 19.5800 | +19.536% | 7 | 147 | -96.221% |
| 2025-08-28 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -1.740% | 2 | 147 | -95.482% |
| 2025-08-27 | 16.9000 | 16.9000 | 16.6700 | 16.6700 | -0.833% | 2 | 149 | -95.561% |
| 2025-08-26 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -2.832% | 1 | 148 | -95.598% |
| 2025-08-25 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +2.854% | 14 | 148 | -95.723% |
| 2025-08-19 | 16.0900 | 16.8200 | 16.0900 | 16.8200 | +21.007% | 7 | 134 | -95.600% |
| 2025-08-13 | 13.8000 | 13.9000 | 13.8000 | 13.9000 | -5.442% | 2 | 129 | -94.676% |
| 2025-08-11 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -4.172% | 1 | 129 | -94.966% |
| 2025-08-08 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -3.218% | 2 | 128 | -95.176% |
| 2025-08-07 | 16.3500 | 16.3500 | 15.7500 | 15.8500 | -8.329% | 11 | 130 | -95.331% |
| 2025-08-06 | 18.1300 | 18.3000 | 17.2900 | 17.2900 | +12.638% | 21 | 139 | -95.720% |
| 2025-08-05 | 16.0000 | 16.0000 | 15.3500 | 15.3500 | -0.260% | 22 | 138 | -95.179% |
| 2025-08-04 | 15.6000 | 15.7500 | 15.3900 | 15.3900 | -8.935% | 15 | 116 | -95.192% |
| 2025-08-01 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +11.331% | 1 | 107 | -95.621% |
| 2025-07-31 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +0.864% | 1 | 106 | -95.125% |
| 2025-07-30 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -1.634% | 10 | 106 | -95.083% |
| 2025-07-29 | 15.3500 | 15.3500 | 15.2500 | 15.3000 | +0.328% | 6 | 96 | -95.163% |
| 2025-07-28 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -16.438% | 1 | 94 | -95.148% |
| 2025-07-23 | 18.7000 | 18.7000 | 18.2500 | 18.2500 | -7.735% | 5 | 94 | -95.945% |
| 2025-07-22 | 19.7700 | 19.7800 | 19.7700 | 19.7800 | +6.919% | 9 | 94 | -96.259% |
| 2025-07-21 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -4.145% | 2 | 103 | -96.000% |
| 2025-07-18 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +2.933% | 1 | 101 | -96.166% |
| 2025-07-17 | 18.5000 | 18.7500 | 18.5000 | 18.7500 | -2.089% | 4 | 100 | -96.053% |
| 2025-07-16 | 19.3000 | 19.3000 | 19.1500 | 19.1500 | -12.357% | 7 | 98 | -96.136% |
| 2025-07-10 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -5.941% | 2 | 92 | -96.613% |
| 2025-07-09 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | -2.803% | 1 | 94 | -96.814% |
| 2025-07-08 | 23.9500 | 23.9500 | 23.8500 | 23.9000 | -4.208% | 50 | 95 | -96.904% |
| 2025-07-01 | 24.4000 | 25.4000 | 24.4000 | 24.9500 | +5.855% | 3 | 47 | -97.034% |
| 2025-06-30 | 23.6500 | 23.6500 | 23.5700 | 23.5700 | -0.465% | 2 | 48 | -96.860% |
| 2025-06-27 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | -0.879% | 3 | 48 | -96.875% |
| 2025-06-26 | 24.1600 | 24.1600 | 23.8900 | 23.8900 | -2.807% | 21 | 45 | -96.902% |
| 2025-06-25 | 24.5200 | 24.5800 | 24.5200 | 24.5800 | -12.214% | 6 | 26 | -96.989% |
| 2025-06-20 | 26.9800 | 28.0000 | 26.9800 | 28.0000 | -1.754% | 22 | 23 | -97.357% |
| 2025-06-18 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -5.063% | 10 | 2 | -97.404% |
| 2025-06-10 | 30.0200 | 30.0200 | 30.0200 | 30.0200 | -3.317% | 1 | 2 | -97.535% |
| 2025-06-09 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -25.090% | 1 | 1 | -97.617% |
| 2025-05-07 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | -1.192% | 4 | 4 | -98.215% |
| 2025-05-06 | 41.9500 | 41.9500 | 41.9500 | 41.9500 | 0.000% | 4 | 4 | -98.236% |