AMD270617P00145000
AMD Jun 17 2027 145.00 Put
optionOPRA
EODOct 23, 2026
1.02USD+4.082%(+0.04)2Vol1,320OI
AMD270617P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | +4.082% | 2 | 1,321 | 0.000% |
| 2026-10-22 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.000% | 4 | 1,321 | +4.082% |
| 2026-10-21 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +16.667% | 1 | 1,321 | +4.082% |
| 2026-10-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +15.068% | 1 | 1,322 | +21.429% |
| 2026-10-15 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +23.729% | 2 | 1,321 | +39.726% |
| 2026-10-09 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +13.462% | 5 | 1,316 | +72.881% |
| 2026-10-08 | 0.5900 | 0.5900 | 0.5200 | 0.5200 | -13.333% | 2 | 1,317 | +96.154% |
| 2026-10-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 1 | 1,317 | +70.000% |
| 2026-09-25 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | +500.000% | 13 | 1,304 | +54.545% |
| 2026-09-22 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -85.135% | 1 | 1,305 | +827.273% |
| 2026-09-21 | 0.7800 | 0.8100 | 0.7400 | 0.7400 | -13.953% | 38 | 1,323 | +37.838% |
| 2026-09-15 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +11.688% | 4 | 1,319 | +18.605% |
| 2026-09-11 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -9.412% | 37 | 1,312 | +32.468% |
| 2026-09-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 9 | 1,312 | +20.000% |
| 2026-09-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -17.526% | 2 | 1,312 | +27.500% |
| 2026-09-04 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | -2.020% | 13 | 1,320 | +5.155% |
| 2026-09-03 | 1.0700 | 1.0700 | 0.9900 | 0.9900 | -16.102% | 3 | 1,318 | +3.030% |
| 2026-09-02 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +4.425% | 100 | 1,218 | -13.559% |
| 2026-09-01 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -10.317% | 2 | 1,218 | -9.735% |
| 2026-08-28 | 1.3100 | 1.3100 | 1.1800 | 1.2600 | -6.667% | 28 | 1,218 | -19.048% |
| 2026-08-27 | 1.4200 | 1.4300 | 1.3500 | 1.3500 | -22.857% | 16 | 1,205 | -24.444% |
| 2026-08-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -17.062% | 3 | 1,205 | -41.714% |
| 2026-08-18 | 2.0200 | 2.1100 | 2.0200 | 2.1100 | +3.431% | 12 | 1,216 | -51.659% |
| 2026-08-17 | 2.0300 | 2.0500 | 2.0200 | 2.0400 | -8.108% | 10 | 1,216 | -50.000% |
| 2026-08-13 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +0.909% | 10 | 1,216 | -54.054% |
| 2026-08-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -15.058% | 10 | 1,226 | -53.636% |
| 2026-08-10 | 2.5100 | 2.5900 | 2.5100 | 2.5900 | -10.381% | 20 | 1,226 | -60.618% |
| 2026-08-07 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -26.835% | 10 | 1,216 | -64.706% |
| 2026-08-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -22.549% | 13 | 1,229 | -74.177% |
| 2026-07-28 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | +10.629% | 250 | 1,400 | -80.000% |
| 2026-07-27 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +2.217% | 4 | 1,404 | -77.874% |
| 2026-07-24 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +5.374% | 50 | 1,354 | -77.384% |
| 2026-07-22 | 4.5300 | 4.5300 | 4.2800 | 4.2800 | -15.248% | 4 | 1,354 | -76.168% |
| 2026-07-16 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +27.848% | 1 | 1,354 | -79.802% |
| 2026-07-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -17.708% | 1 | 1,354 | -74.177% |
| 2026-07-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.143% | 100 | 1,254 | -78.750% |
| 2026-06-30 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -5.485% | 1 | 1,254 | -77.232% |
| 2026-06-29 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -5.200% | 9 | 1,263 | -78.481% |
| 2026-06-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 1 | 1,262 | -79.600% |
| 2026-06-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -17.969% | 5 | 1,257 | -80.571% |
| 2026-06-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.787% | 10 | 1,247 | -84.063% |
| 2026-06-09 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +11.404% | 5 | 1,247 | -83.937% |
| 2026-06-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.955% | 5 | 1,247 | -82.105% |
| 2026-06-04 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +5.600% | 5 | 1,252 | -80.682% |
| 2026-05-29 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -16.944% | 50 | 1,277 | -79.600% |
| 2026-05-19 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +11.688% | 10 | 1,277 | -83.056% |
| 2026-05-12 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +6.522% | 2 | 1,275 | -81.076% |
| 2026-05-08 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -5.948% | 1 | 1,275 | -79.842% |
| 2026-05-06 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -14.603% | 10 | 1,269 | -81.041% |
| 2026-05-05 | 6.0100 | 6.3000 | 6.0100 | 6.3000 | +2.606% | 28 | 1,268 | -83.810% |
| 2026-05-01 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -6.260% | 1 | 1,268 | -83.388% |
| 2026-04-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -4.797% | 1 | 1,268 | -84.427% |
| 2026-04-29 | 7.0500 | 7.3500 | 6.8800 | 6.8800 | +0.585% | 134 | 1,268 | -85.174% |
| 2026-04-24 | 7.5700 | 7.5700 | 6.8400 | 6.8400 | -21.829% | 28 | 1,208 | -85.088% |
| 2026-04-23 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -3.101% | 1 | 1,186 | -88.343% |
| 2026-04-22 | 9.4000 | 9.4000 | 9.0000 | 9.0300 | -7.857% | 3 | 1,185 | -88.704% |
| 2026-04-21 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.000% | 10 | 1,178 | -89.592% |
| 2026-04-20 | 9.5500 | 10.0000 | 9.5500 | 10.0000 | +2.041% | 12 | 1,178 | -89.800% |
| 2026-04-16 | 10.2800 | 10.2800 | 9.8000 | 9.8000 | -14.261% | 54 | 1,175 | -89.592% |
| 2026-04-14 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -9.787% | 1 | 1,173 | -91.076% |
| 2026-04-10 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -34.522% | 1 | 1,174 | -91.949% |
| 2026-03-27 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +1.309% | 8 | 1,174 | -94.729% |
| 2026-03-16 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -6.143% | 105 | 1,171 | -94.660% |
| 2026-03-13 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +1.244% | 1 | 1,122 | -94.988% |
| 2026-03-09 | 21.2500 | 21.2500 | 20.1000 | 20.1000 | +0.500% | 147 | 1,121 | -94.925% |
| 2026-03-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.200% | 5 | 987 | -94.900% |
| 2026-02-23 | 20.4500 | 20.4500 | 20.4000 | 20.4500 | +10.840% | 403 | 992 | -95.012% |
| 2026-02-13 | 18.4500 | 18.4700 | 18.4500 | 18.4500 | +8.850% | 5 | 733 | -94.472% |
| 2026-02-09 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -18.900% | 27 | 733 | -93.982% |
| 2026-02-05 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +7.455% | 84 | 708 | -95.120% |
| 2026-02-04 | 17.5100 | 19.4500 | 17.5100 | 19.4500 | +38.929% | 9 | 624 | -94.756% |
| 2026-02-03 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.169% | 1 | 618 | -92.714% |
| 2026-02-02 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -6.735% | 1 | 618 | -92.483% |
| 2026-01-30 | 14.1500 | 14.5500 | 14.0500 | 14.5500 | +13.142% | 15 | 618 | -92.990% |
| 2026-01-27 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +7.077% | 1 | 623 | -92.068% |
| 2026-01-23 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -5.804% | 3 | 624 | -91.507% |
| 2026-01-22 | 12.5800 | 12.7600 | 12.5800 | 12.7500 | -3.774% | 27 | 625 | -92.000% |
| 2026-01-21 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -0.376% | 30 | 620 | -92.302% |
| 2026-01-15 | 13.3700 | 13.3700 | 13.3000 | 13.3000 | -10.438% | 2 | 590 | -92.331% |
| 2026-01-14 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -3.383% | 1 | 590 | -93.131% |
| 2026-01-13 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -1.348% | 1 | 590 | -93.364% |
| 2026-01-05 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -3.529% | 1 | 590 | -93.453% |
| 2025-12-23 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -10.278% | 10 | 590 | -93.684% |
| 2025-12-16 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -1.424% | 3 | 580 | -94.333% |
| 2025-12-03 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -6.598% | 1 | 580 | -94.414% |
| 2025-11-24 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -10.115% | 1 | 581 | -94.783% |
| 2025-11-21 | 24.0000 | 24.0000 | 21.7500 | 21.7500 | +18.529% | 20 | 580 | -95.310% |
| 2025-11-18 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +18.847% | 1 | 570 | -94.441% |
| 2025-11-13 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +5.753% | 1 | 570 | -93.394% |
| 2025-11-12 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -20.867% | 2 | 569 | -93.014% |
| 2025-11-07 | 17.9900 | 18.4500 | 17.9900 | 18.4500 | +25.085% | 31 | 569 | -94.472% |
| 2025-11-05 | 14.8200 | 14.8200 | 14.7500 | 14.7500 | +0.340% | 25 | 568 | -93.085% |
| 2025-10-31 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +2.083% | 5 | 571 | -93.061% |
| 2025-10-29 | 14.2300 | 14.4000 | 14.2300 | 14.4000 | -5.388% | 6 | 571 | -92.917% |
| 2025-10-27 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -4.875% | 1 | 566 | -93.298% |
| 2025-10-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.141% | 9 | 566 | -93.625% |
| 2025-10-14 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -6.034% | 1 | 572 | -93.761% |
| 2025-10-13 | 17.4000 | 17.4500 | 17.3500 | 17.4000 | +14.625% | 18 | 571 | -94.138% |
| 2025-10-09 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +2.568% | 1 | 572 | -93.281% |
| 2025-10-08 | 15.1000 | 15.1000 | 14.8000 | 14.8000 | -8.359% | 46 | 571 | -93.108% |
| 2025-10-07 | 15.5000 | 16.1500 | 15.5000 | 16.1500 | -4.888% | 15 | 583 | -93.684% |
| 2025-10-06 | 14.3000 | 16.9800 | 14.3000 | 16.9800 | -26.905% | 19 | 583 | -93.993% |
| 2025-10-02 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | -2.803% | 3 | 597 | -95.609% |
| 2025-10-01 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -5.831% | 2 | 600 | -95.732% |
| 2025-09-26 | 25.3800 | 25.3800 | 25.3800 | 25.3800 | +0.356% | 3 | 602 | -95.981% |
| 2025-09-19 | 25.3000 | 25.3000 | 25.2900 | 25.2900 | +3.436% | 2 | 599 | -95.967% |
| 2025-09-17 | 24.3600 | 24.4500 | 24.3600 | 24.4500 | +2.731% | 303 | 601 | -95.828% |
| 2025-09-10 | 24.2600 | 24.2600 | 23.8000 | 23.8000 | -9.917% | 6 | 304 | -95.714% |
| 2025-09-05 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | +18.902% | 3 | 298 | -96.139% |
| 2025-08-28 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -1.244% | 1 | 295 | -95.410% |
| 2025-08-27 | 22.6500 | 22.6500 | 22.5000 | 22.5000 | -3.516% | 207 | 295 | -95.467% |
| 2025-08-19 | 22.6800 | 23.3200 | 22.6800 | 23.3200 | +12.386% | 4 | 91 | -95.626% |
| 2025-08-18 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +8.639% | 1 | 89 | -95.084% |
| 2025-08-13 | 18.9500 | 19.1000 | 18.9500 | 19.1000 | -13.731% | 5 | 88 | -94.660% |
| 2025-08-07 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | -6.385% | 1 | 92 | -95.393% |
| 2025-08-06 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +8.337% | 1 | 92 | -95.687% |
| 2025-08-05 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +2.488% | 20 | 92 | -95.328% |
| 2025-08-04 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +1.429% | 1 | 72 | -95.211% |
| 2025-07-31 | 20.3000 | 21.0000 | 20.3000 | 21.0000 | +1.547% | 7 | 72 | -95.143% |
| 2025-07-30 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | -0.577% | 6 | 67 | -95.068% |
| 2025-07-29 | 20.5400 | 21.0500 | 20.1600 | 20.8000 | -2.894% | 15 | 67 | -95.096% |
| 2025-07-28 | 21.2700 | 21.5000 | 21.2700 | 21.4200 | -15.702% | 9 | 69 | -95.238% |
| 2025-07-21 | 25.6500 | 25.6500 | 25.3000 | 25.4100 | -2.005% | 25 | 63 | -95.986% |
| 2025-07-18 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | +0.504% | 1 | 38 | -96.066% |
| 2025-07-17 | 25.4500 | 25.8000 | 25.4500 | 25.8000 | -0.769% | 4 | 38 | -96.047% |
| 2025-07-16 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -0.574% | 2 | 39 | -96.077% |
| 2025-07-15 | 26.2300 | 26.2700 | 26.1500 | 26.1500 | -9.828% | 3 | 37 | -96.099% |
| 2025-07-14 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -12.782% | 10 | 38 | -96.483% |
| 2025-07-07 | 33.5000 | 33.5000 | 33.2500 | 33.2500 | +3.037% | 5 | 28 | -96.932% |
| 2025-07-03 | 32.2700 | 32.2700 | 32.2700 | 32.2700 | -3.238% | 2 | 25 | -96.839% |
| 2025-07-02 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | +6.380% | 1 | 25 | -96.942% |
| 2025-06-30 | 32.0500 | 32.0500 | 31.3500 | 31.3500 | -2.184% | 11 | 24 | -96.746% |
| 2025-06-25 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -12.192% | 10 | 13 | -96.817% |
| 2025-06-23 | 36.0000 | 37.0000 | 36.0000 | 36.5000 | -2.406% | 3 | 3 | -97.205% |
| 2025-06-17 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -10.782% | 1 | 4 | -97.273% |
| 2025-05-14 | 41.9200 | 41.9200 | 41.9200 | 41.9200 | -6.741% | 1 | 3 | -97.567% |
| 2025-05-13 | 44.9500 | 44.9500 | 44.9500 | 44.9500 | -14.787% | 1 | 2 | -97.731% |
| 2025-05-07 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | 0.000% | 1 | 1 | -98.066% |