AMD270617P00155000
AMD Jun 17 2027 155.00 Put
optionOPRA
EODOct 22, 2026
1.22USD+19.608%(+0.20)6Vol514OI
AMD270617P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | +19.608% | 6 | 513 | 0.000% |
| 2026-10-21 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | -1.923% | 2 | 514 | +19.608% |
| 2026-10-20 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -1.887% | 1 | 513 | +17.308% |
| 2026-10-16 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +30.864% | 1 | 514 | +15.094% |
| 2026-10-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +42.105% | 1 | 514 | +50.617% |
| 2026-10-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -16.176% | 1 | 515 | +114.035% |
| 2026-10-02 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -16.049% | 1 | 514 | +79.412% |
| 2026-10-01 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +15.714% | 1 | 514 | +50.617% |
| 2026-09-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 3 | 514 | +74.286% |
| 2026-09-21 | 0.7000 | 0.8000 | 0.7000 | 0.7800 | 0.000% | 5 | 513 | +56.410% |
| 2026-09-17 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -19.588% | 3 | 510 | +56.410% |
| 2026-09-14 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 4 | 506 | +25.773% |
| 2026-09-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.895% | 3 | 506 | +16.190% |
| 2026-09-08 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -32.544% | 1 | 505 | +7.018% |
| 2026-08-27 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 0.000% | 2 | 505 | -27.811% |
| 2026-08-26 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | -9.140% | 2 | 504 | -27.811% |
| 2026-08-25 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -10.577% | 1 | 503 | -34.409% |
| 2026-08-24 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -12.605% | 1 | 503 | -41.346% |
| 2026-08-20 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.857% | 1 | 503 | -48.739% |
| 2026-08-19 | 2.4700 | 2.5300 | 2.3400 | 2.4500 | +2.083% | 861 | 425 | -50.204% |
| 2026-08-17 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | -7.692% | 4 | 423 | -49.167% |
| 2026-08-13 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -35.802% | 2 | 423 | -53.077% |
| 2026-07-31 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -15.800% | 7 | 430 | -69.877% |
| 2026-07-30 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -13.645% | 7 | 423 | -74.636% |
| 2026-07-29 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -1.066% | 1 | 422 | -78.097% |
| 2026-07-27 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +11.265% | 5 | 417 | -78.330% |
| 2026-07-24 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -22.748% | 1 | 418 | -75.889% |
| 2026-07-17 | 6.4500 | 6.5500 | 6.2500 | 6.5500 | +25.962% | 50 | 399 | -81.374% |
| 2026-07-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.580% | 1 | 400 | -76.538% |
| 2026-07-10 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -8.007% | 7 | 397 | -76.402% |
| 2026-07-09 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +0.357% | 6 | 398 | -78.292% |
| 2026-07-06 | 5.5500 | 5.6000 | 5.4500 | 5.6000 | +15.464% | 27 | 422 | -78.214% |
| 2026-07-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -19.435% | 2 | 424 | -74.845% |
| 2026-06-15 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -15.449% | 1 | 425 | -79.734% |
| 2026-06-11 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +5.481% | 1 | 425 | -82.865% |
| 2026-06-05 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | +8.000% | 6 | 430 | -81.926% |
| 2026-06-04 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | +5.932% | 9 | 427 | -80.480% |
| 2026-06-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.279% | 1 | 427 | -79.322% |
| 2026-05-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.175% | 44 | 439 | -80.000% |
| 2026-05-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.970% | 1 | 440 | -80.635% |
| 2026-05-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.736% | 1 | 441 | -81.791% |
| 2026-05-19 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +14.098% | 1 | 441 | -82.471% |
| 2026-05-08 | 6.1700 | 6.1700 | 6.1000 | 6.1000 | +0.494% | 13 | 443 | -80.000% |
| 2026-05-06 | 5.5300 | 6.0700 | 5.5300 | 6.0700 | -26.779% | 2 | 444 | -79.901% |
| 2026-04-30 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -4.162% | 20 | 444 | -85.283% |
| 2026-04-29 | 8.8000 | 8.9500 | 8.6000 | 8.6500 | +3.593% | 160 | 444 | -85.896% |
| 2026-04-27 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -8.242% | 1 | 424 | -85.389% |
| 2026-04-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -24.167% | 5 | 424 | -86.593% |
| 2026-04-16 | 12.9600 | 12.9600 | 12.0000 | 12.0000 | -13.607% | 6 | 429 | -89.833% |
| 2026-04-14 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -27.656% | 1 | 430 | -91.217% |
| 2026-04-07 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -6.569% | 1 | 429 | -93.646% |
| 2026-04-01 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -10.458% | 10 | 428 | -94.063% |
| 2026-03-31 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +3.846% | 42 | 418 | -94.684% |
| 2026-03-26 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -9.796% | 1 | 386 | -94.480% |
| 2026-03-13 | 24.4500 | 24.5000 | 24.4500 | 24.5000 | +6.061% | 2 | 386 | -95.020% |
| 2026-03-06 | 23.5500 | 23.5500 | 23.1000 | 23.1000 | -10.465% | 3 | 385 | -94.719% |
| 2026-03-03 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +15.799% | 1 | 382 | -95.271% |
| 2026-02-13 | 22.1500 | 22.2800 | 22.1500 | 22.2800 | -1.197% | 5 | 377 | -94.524% |
| 2026-02-12 | 22.3500 | 22.5500 | 22.3500 | 22.5500 | +11.634% | 48 | 377 | -94.590% |
| 2026-02-10 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -3.488% | 5 | 352 | -93.960% |
| 2026-02-09 | 20.9000 | 20.9300 | 20.9000 | 20.9300 | -8.762% | 2 | 352 | -94.171% |
| 2026-02-06 | 23.1100 | 23.1100 | 22.9200 | 22.9400 | -8.240% | 44 | 351 | -94.682% |
| 2026-02-05 | 26.0000 | 26.0000 | 25.0000 | 25.0000 | +3.821% | 60 | 307 | -95.120% |
| 2026-02-04 | 21.9200 | 24.0800 | 21.7000 | 24.0800 | +40.245% | 29 | 278 | -94.934% |
| 2026-02-03 | 16.9500 | 17.1700 | 16.9500 | 17.1700 | +4.061% | 30 | 264 | -92.895% |
| 2026-02-02 | 17.5500 | 17.5500 | 16.5000 | 16.5000 | +3.774% | 51 | 249 | -92.606% |
| 2026-01-26 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +3.247% | 1 | 223 | -92.327% |
| 2026-01-22 | 15.4700 | 15.4700 | 15.4000 | 15.4000 | -5.114% | 10 | 222 | -92.078% |
| 2026-01-21 | 16.4000 | 16.4000 | 16.2300 | 16.2300 | -0.673% | 13 | 227 | -92.483% |
| 2026-01-15 | 16.5500 | 16.5500 | 16.3400 | 16.3400 | -7.684% | 6 | 227 | -92.534% |
| 2026-01-13 | 17.9500 | 17.9500 | 17.7000 | 17.7000 | -15.914% | 19 | 230 | -93.107% |
| 2026-01-12 | 21.2500 | 21.2500 | 21.0500 | 21.0500 | +0.718% | 18 | 234 | -94.204% |
| 2026-01-06 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +4.500% | 1 | 234 | -94.163% |
| 2025-12-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.523% | 1 | 233 | -93.900% |
| 2025-12-22 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -12.210% | 1 | 232 | -93.807% |
| 2025-12-18 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | -4.389% | 55 | 231 | -94.563% |
| 2025-12-17 | 23.1500 | 23.4900 | 23.1500 | 23.4700 | +6.730% | 3 | 176 | -94.802% |
| 2025-12-15 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | +6.748% | 1 | 176 | -94.452% |
| 2025-12-10 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -4.674% | 27 | 175 | -94.078% |
| 2025-12-01 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | -15.321% | 3 | 163 | -94.354% |
| 2025-11-21 | 26.3000 | 26.6000 | 25.5200 | 25.5200 | -0.117% | 4 | 160 | -95.219% |
| 2025-11-20 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +24.634% | 1 | 159 | -95.225% |
| 2025-11-19 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +6.108% | 6 | 159 | -94.049% |
| 2025-11-11 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +0.782% | 2 | 153 | -93.685% |
| 2025-11-10 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -8.714% | 2 | 151 | -93.636% |
| 2025-11-07 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +15.068% | 5 | 151 | -94.190% |
| 2025-11-03 | 18.4000 | 18.6000 | 18.2500 | 18.2500 | +4.885% | 26 | 147 | -93.315% |
| 2025-10-30 | 17.5500 | 17.5500 | 17.4000 | 17.4000 | +0.928% | 25 | 147 | -92.989% |
| 2025-10-29 | 17.2500 | 17.2500 | 17.2400 | 17.2400 | -3.255% | 12 | 122 | -92.923% |
| 2025-10-24 | 18.0500 | 18.0500 | 17.8200 | 17.8200 | -6.309% | 7 | 112 | -93.154% |
| 2025-10-23 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | +0.742% | 1 | 109 | -93.586% |
| 2025-10-21 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -0.369% | 1 | 109 | -93.538% |
| 2025-10-15 | 18.8700 | 18.9500 | 18.8700 | 18.9500 | -6.420% | 54 | 110 | -93.562% |
| 2025-10-14 | 20.2200 | 20.2500 | 20.1700 | 20.2500 | -1.220% | 3 | 110 | -93.975% |
| 2025-10-13 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -0.966% | 20 | 111 | -94.049% |
| 2025-10-10 | 20.2500 | 20.7000 | 20.2300 | 20.7000 | +14.555% | 55 | 101 | -94.106% |
| 2025-10-08 | 18.2000 | 18.2000 | 18.0100 | 18.0700 | -8.414% | 18 | 46 | -93.248% |
| 2025-10-07 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | -4.223% | 1 | 54 | -93.817% |
| 2025-10-06 | 20.4000 | 20.6000 | 20.0000 | 20.6000 | -25.632% | 23 | 54 | -94.078% |
| 2025-10-02 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -7.296% | 1 | 53 | -95.596% |
| 2025-09-26 | 29.8800 | 29.8800 | 29.8800 | 29.8800 | +1.220% | 1 | 53 | -95.917% |
| 2025-09-25 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | +0.923% | 1 | 52 | -95.867% |
| 2025-09-24 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | 0.000% | 1 | 53 | -95.829% |
| 2025-09-23 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -1.249% | 1 | 54 | -95.829% |
| 2025-09-22 | 29.8000 | 29.8000 | 29.6200 | 29.6200 | -3.234% | 3 | 53 | -95.881% |
| 2025-09-19 | 30.6100 | 30.6100 | 30.6100 | 30.6100 | -0.455% | 1 | 53 | -96.014% |
| 2025-09-11 | 30.7100 | 30.7500 | 30.7100 | 30.7500 | +5.706% | 9 | 54 | -96.033% |
| 2025-09-02 | 29.0800 | 29.0900 | 29.0800 | 29.0900 | -3.001% | 15 | 45 | -95.806% |
| 2025-08-20 | 29.9900 | 29.9900 | 29.9900 | 29.9900 | +6.916% | 1 | 53 | -95.932% |
| 2025-08-19 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +10.433% | 1 | 53 | -95.651% |
| 2025-08-18 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | 0.000% | 1 | 54 | -95.197% |
| 2025-08-15 | 25.1500 | 25.4000 | 25.1500 | 25.4000 | +4.098% | 3 | 53 | -95.197% |
| 2025-08-14 | 23.9200 | 24.4000 | 23.9200 | 24.4000 | +4.407% | 4 | 51 | -95.000% |
| 2025-08-13 | 23.2300 | 23.3700 | 23.2300 | 23.3700 | -10.046% | 3 | 51 | -94.780% |
| 2025-08-07 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | -12.081% | 1 | 52 | -95.304% |
| 2025-08-06 | 29.0000 | 29.5500 | 29.0000 | 29.5500 | +16.110% | 6 | 53 | -95.871% |
| 2025-08-04 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +4.303% | 2 | 47 | -95.206% |
| 2025-07-29 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -5.536% | 1 | 45 | -95.000% |
| 2025-07-28 | 25.6500 | 25.9800 | 25.6500 | 25.8300 | -6.379% | 115 | 46 | -95.277% |
| 2025-07-25 | 27.5700 | 27.5900 | 27.5700 | 27.5900 | -11.143% | 2 | 134 | -95.578% |
| 2025-07-18 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +2.815% | 1 | 132 | -96.071% |
| 2025-07-17 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -2.738% | 1 | 131 | -95.960% |
| 2025-07-15 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -11.915% | 100 | 130 | -96.071% |
| 2025-07-14 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | -0.704% | 1 | 30 | -96.539% |
| 2025-07-11 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -4.826% | 1 | 30 | -96.563% |
| 2025-07-09 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -0.798% | 2 | 29 | -96.729% |
| 2025-06-27 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -0.792% | 15 | 27 | -96.755% |
| 2025-06-25 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -11.573% | 1 | 12 | -96.781% |
| 2025-06-17 | 42.8600 | 42.8600 | 42.8600 | 42.8600 | -7.947% | 2 | 11 | -97.154% |
| 2025-06-11 | 46.5600 | 46.5600 | 46.5600 | 46.5600 | +0.998% | 3 | 9 | -97.380% |
| 2025-06-10 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | -12.023% | 1 | 6 | -97.354% |
| 2025-05-22 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | +12.567% | 2 | 5 | -97.672% |
| 2025-05-14 | 46.5500 | 46.5500 | 46.5500 | 46.5500 | -26.228% | 2 | 3 | -97.379% |
| 2025-04-29 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | 0.000% | 1 | 1 | -98.067% |