AMD270617P00165000
AMD Jun 17 2027 165.00 Put
optionOPRA
EODOct 22, 2026
1.49USD+44.660%(+0.46)1Vol737OI
AMD270617P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +44.660% | 1 | 737 | 0.000% |
| 2026-10-15 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | +33.766% | 2 | 738 | +44.660% |
| 2026-10-12 | 0.6700 | 0.7700 | 0.6700 | 0.7700 | -2.532% | 13 | 741 | +93.506% |
| 2026-10-08 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +5.333% | 1 | 740 | +88.608% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 1 | 739 | +98.667% |
| 2026-09-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 1 | 739 | +65.556% |
| 2026-09-23 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | +6.250% | 3 | 739 | +75.294% |
| 2026-09-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -33.884% | 2 | 740 | +86.250% |
| 2026-09-14 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +4.310% | 10 | 731 | +23.140% |
| 2026-09-09 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | -32.164% | 58 | 677 | +28.448% |
| 2026-08-31 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -7.065% | 1 | 678 | -12.865% |
| 2026-08-28 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -7.071% | 1 | 678 | -19.022% |
| 2026-08-27 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | -6.604% | 4 | 678 | -24.747% |
| 2026-08-26 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | +2.913% | 2 | 678 | -29.717% |
| 2026-08-25 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | -21.673% | 4 | 678 | -27.670% |
| 2026-08-24 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -5.054% | 1 | 678 | -43.346% |
| 2026-08-17 | 2.7800 | 2.8000 | 2.7700 | 2.7700 | -11.218% | 4 | 677 | -46.209% |
| 2026-08-13 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | -22.000% | 7 | 676 | -52.244% |
| 2026-08-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.077% | 2 | 676 | -62.750% |
| 2026-08-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.971% | 300 | 376 | -71.346% |
| 2026-07-30 | 5.4200 | 5.4200 | 5.1500 | 5.1500 | -27.669% | 2 | 376 | -71.068% |
| 2026-07-28 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +5.170% | 1 | 377 | -79.073% |
| 2026-07-27 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +16.724% | 8 | 377 | -77.991% |
| 2026-07-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.348% | 1 | 378 | -74.310% |
| 2026-07-21 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -11.206% | 2 | 377 | -76.198% |
| 2026-07-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +3.524% | 32 | 358 | -78.865% |
| 2026-07-16 | 6.4600 | 6.8100 | 6.4600 | 6.8100 | +7.583% | 3 | 357 | -78.120% |
| 2026-07-09 | 6.3200 | 6.3300 | 6.3200 | 6.3300 | -7.591% | 14 | 371 | -76.461% |
| 2026-07-02 | 6.7500 | 6.8500 | 6.7500 | 6.8500 | +15.126% | 2 | 369 | -78.248% |
| 2026-06-30 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -9.160% | 1 | 370 | -74.958% |
| 2026-06-22 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -12.081% | 2 | 372 | -77.252% |
| 2026-06-12 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -12.456% | 10 | 372 | -80.000% |
| 2026-06-09 | 8.5600 | 8.5600 | 8.5100 | 8.5100 | +16.575% | 2 | 372 | -82.491% |
| 2026-06-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +3.546% | 4 | 368 | -79.589% |
| 2026-06-01 | 7.2900 | 7.2900 | 7.0500 | 7.0500 | +4.444% | 8 | 366 | -78.865% |
| 2026-05-29 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | -0.589% | 2 | 367 | -77.926% |
| 2026-05-28 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -6.345% | 1 | 367 | -78.056% |
| 2026-05-06 | 7.2300 | 7.2500 | 7.0000 | 7.2500 | -26.768% | 14 | 372 | -79.448% |
| 2026-05-04 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.211% | 2 | 372 | -84.949% |
| 2026-05-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.554% | 1 | 372 | -84.316% |
| 2026-04-30 | 9.8800 | 9.8800 | 9.6500 | 9.6500 | -5.113% | 33 | 378 | -84.560% |
| 2026-04-29 | 10.7500 | 10.7500 | 10.1000 | 10.1700 | +0.893% | 3 | 378 | -85.349% |
| 2026-04-27 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +1.307% | 1 | 377 | -85.218% |
| 2026-04-24 | 10.2600 | 10.5000 | 9.9500 | 9.9500 | -22.988% | 13 | 377 | -85.025% |
| 2026-04-23 | 13.0300 | 13.1200 | 12.9200 | 12.9200 | -3.582% | 3 | 388 | -88.467% |
| 2026-04-22 | 13.6700 | 13.6700 | 13.4000 | 13.4000 | -7.904% | 11 | 388 | -88.881% |
| 2026-04-20 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +0.762% | 5 | 392 | -89.759% |
| 2026-04-16 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -9.750% | 1 | 397 | -89.681% |
| 2026-04-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -17.949% | 6 | 397 | -90.688% |
| 2026-04-09 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.207% | 6 | 397 | -92.359% |
| 2026-04-08 | 20.4000 | 20.4000 | 19.9400 | 19.9400 | -10.743% | 7 | 391 | -92.528% |
| 2026-04-06 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | -8.630% | 5 | 398 | -93.330% |
| 2026-04-01 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +7.425% | 75 | 393 | -93.906% |
| 2026-03-25 | 22.7600 | 22.7600 | 22.7600 | 22.7600 | -10.920% | 6 | 391 | -93.453% |
| 2026-03-24 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -1.427% | 10 | 397 | -94.168% |
| 2026-03-20 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | -0.842% | 2 | 395 | -94.252% |
| 2026-03-19 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | -3.932% | 1 | 397 | -94.300% |
| 2026-03-16 | 27.2100 | 27.2100 | 27.2100 | 27.2100 | +1.720% | 2 | 396 | -94.524% |
| 2026-03-10 | 26.2700 | 26.7500 | 26.2700 | 26.7500 | -9.933% | 5 | 394 | -94.430% |
| 2026-03-06 | 27.9500 | 29.7000 | 27.7000 | 29.7000 | +12.928% | 7 | 390 | -94.983% |
| 2026-03-05 | 26.4500 | 26.4500 | 26.3000 | 26.3000 | -10.847% | 4 | 389 | -94.335% |
| 2026-03-03 | 30.4500 | 30.4500 | 29.4500 | 29.5000 | +5.925% | 30 | 389 | -94.949% |
| 2026-02-27 | 27.8500 | 27.9000 | 27.6500 | 27.8500 | +11.847% | 64 | 371 | -94.650% |
| 2026-02-24 | 25.4800 | 25.4800 | 24.9000 | 24.9000 | -7.778% | 2 | 309 | -94.016% |
| 2026-02-19 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +0.334% | 2 | 310 | -94.481% |
| 2026-02-18 | 26.9300 | 26.9300 | 26.9000 | 26.9100 | -1.931% | 10 | 310 | -94.463% |
| 2026-02-17 | 28.9500 | 29.0800 | 27.4400 | 27.4400 | +4.613% | 7 | 300 | -94.570% |
| 2026-02-06 | 26.2300 | 26.2300 | 26.2300 | 26.2300 | -11.235% | 1 | 295 | -94.319% |
| 2026-02-05 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +6.257% | 10 | 295 | -94.958% |
| 2026-02-04 | 26.0300 | 28.3600 | 26.0300 | 27.8100 | +34.608% | 7 | 285 | -94.642% |
| 2026-02-03 | 20.1500 | 20.6600 | 20.1500 | 20.6600 | +9.024% | 66 | 279 | -92.788% |
| 2026-02-02 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -3.562% | 1 | 225 | -92.137% |
| 2026-01-29 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +5.873% | 50 | 224 | -92.417% |
| 2026-01-26 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +5.156% | 1 | 274 | -91.972% |
| 2026-01-23 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -2.486% | 3 | 273 | -91.558% |
| 2026-01-22 | 18.5000 | 18.5000 | 18.1000 | 18.1000 | -6.460% | 10 | 276 | -91.768% |
| 2026-01-21 | 18.8700 | 19.3500 | 18.4500 | 19.3500 | -3.250% | 12 | 273 | -92.300% |
| 2026-01-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +2.093% | 2 | 279 | -92.550% |
| 2026-01-15 | 20.0000 | 20.0300 | 19.5900 | 19.5900 | -7.594% | 7 | 281 | -92.394% |
| 2026-01-13 | 21.3500 | 21.3500 | 21.2000 | 21.2000 | -10.359% | 54 | 275 | -92.972% |
| 2026-01-12 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -3.666% | 2 | 253 | -93.700% |
| 2026-01-09 | 24.5000 | 24.5500 | 24.5000 | 24.5500 | -1.996% | 46 | 251 | -93.931% |
| 2026-01-08 | 24.8000 | 25.0500 | 24.8000 | 25.0500 | +0.562% | 30 | 208 | -94.052% |
| 2026-01-07 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | +2.891% | 1 | 210 | -94.018% |
| 2026-01-06 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | -0.575% | 2 | 209 | -93.846% |
| 2025-12-29 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +4.327% | 1 | 207 | -93.881% |
| 2025-12-24 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | -1.102% | 21 | 217 | -93.616% |
| 2025-12-22 | 23.5500 | 23.6000 | 23.5500 | 23.6000 | -8.704% | 25 | 217 | -93.686% |
| 2025-12-16 | 26.0100 | 26.0100 | 25.8500 | 25.8500 | +4.698% | 21 | 192 | -94.236% |
| 2025-12-08 | 24.2000 | 24.7500 | 24.1500 | 24.6900 | -6.830% | 41 | 212 | -93.965% |
| 2025-11-26 | 26.4700 | 26.5000 | 26.4700 | 26.5000 | -1.852% | 2 | 222 | -94.377% |
| 2025-11-24 | 28.3500 | 28.4600 | 27.0000 | 27.0000 | -8.722% | 41 | 222 | -94.481% |
| 2025-11-20 | 29.5800 | 29.5800 | 29.5800 | 29.5800 | +21.979% | 1 | 219 | -94.963% |
| 2025-11-19 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +8.018% | 3 | 219 | -93.856% |
| 2025-11-17 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -1.101% | 20 | 216 | -93.363% |
| 2025-11-10 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -8.799% | 2 | 197 | -93.436% |
| 2025-11-07 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | +20.242% | 1 | 199 | -94.014% |
| 2025-10-29 | 20.3200 | 20.7000 | 20.2900 | 20.7000 | +1.970% | 5 | 198 | -92.802% |
| 2025-10-28 | 20.3100 | 20.3200 | 20.3000 | 20.3000 | -3.379% | 4 | 196 | -92.660% |
| 2025-10-27 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | +1.253% | 5 | 201 | -92.908% |
| 2025-10-24 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -5.553% | 1 | 201 | -92.819% |
| 2025-10-20 | 21.9600 | 21.9800 | 21.9600 | 21.9700 | -8.229% | 4 | 201 | -93.218% |
| 2025-10-17 | 23.9400 | 23.9400 | 23.9400 | 23.9400 | +2.747% | 5 | 199 | -93.776% |
| 2025-10-15 | 22.4500 | 23.3000 | 22.4500 | 23.3000 | -6.048% | 20 | 194 | -93.605% |
| 2025-10-13 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +11.712% | 10 | 174 | -93.992% |
| 2025-10-09 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +4.128% | 6 | 164 | -93.288% |
| 2025-10-08 | 22.2000 | 22.2000 | 21.3200 | 21.3200 | -8.616% | 4 | 169 | -93.011% |
| 2025-10-07 | 22.2800 | 23.7200 | 22.2800 | 23.3300 | -5.927% | 5 | 170 | -93.613% |
| 2025-10-06 | 20.8700 | 24.8000 | 20.8700 | 24.8000 | -24.367% | 50 | 170 | -93.992% |
| 2025-10-03 | 32.6900 | 32.7900 | 32.6900 | 32.7900 | -6.661% | 2 | 158 | -95.456% |
| 2025-09-25 | 35.1500 | 35.1500 | 35.1300 | 35.1300 | +1.532% | 14 | 157 | -95.759% |
| 2025-09-22 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -7.856% | 1 | 166 | -95.694% |
| 2025-09-18 | 37.6500 | 37.6500 | 37.5500 | 37.5500 | +5.418% | 50 | 166 | -96.032% |
| 2025-09-17 | 35.5500 | 35.6200 | 35.5500 | 35.6200 | +3.848% | 2 | 167 | -95.817% |
| 2025-09-10 | 34.8000 | 34.8000 | 34.3000 | 34.3000 | +0.292% | 3 | 167 | -95.656% |
| 2025-09-03 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -2.146% | 40 | 165 | -95.643% |
| 2025-09-02 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +3.740% | 100 | 165 | -95.737% |
| 2025-08-25 | 33.6900 | 33.6900 | 33.6900 | 33.6900 | -2.149% | 40 | 67 | -95.577% |
| 2025-08-20 | 34.4300 | 34.4300 | 34.4300 | 34.4300 | +4.270% | 3 | 27 | -95.672% |
| 2025-08-19 | 31.8100 | 33.0200 | 31.8100 | 33.0200 | +8.085% | 5 | 28 | -95.488% |
| 2025-08-12 | 30.6500 | 30.6500 | 30.5500 | 30.5500 | -2.954% | 2 | 27 | -95.123% |
| 2025-08-07 | 31.4800 | 31.4800 | 31.4800 | 31.4800 | -6.030% | 1 | 28 | -95.267% |
| 2025-08-06 | 34.6300 | 34.6300 | 33.5000 | 33.5000 | +8.169% | 17 | 28 | -95.552% |
| 2025-08-05 | 31.0000 | 31.0000 | 30.9700 | 30.9700 | +0.715% | 2 | 18 | -95.189% |
| 2025-08-04 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | -6.021% | 1 | 17 | -95.154% |
| 2025-08-01 | 33.4800 | 33.4800 | 32.7200 | 32.7200 | +7.773% | 2 | 16 | -95.446% |
| 2025-07-29 | 29.4000 | 30.3600 | 29.4000 | 30.3600 | -8.801% | 9 | 16 | -95.092% |
| 2025-07-25 | 32.8500 | 33.3000 | 32.8500 | 33.2900 | -2.375% | 4 | 11 | -95.524% |
| 2025-07-24 | 33.8400 | 34.1000 | 33.8200 | 34.1000 | -4.881% | 5 | 14 | -95.630% |
| 2025-07-21 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -0.555% | 1 | 9 | -95.844% |
| 2025-07-17 | 36.0000 | 36.0500 | 36.0000 | 36.0500 | -2.830% | 6 | 9 | -95.867% |
| 2025-07-15 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | -10.061% | 2 | 7 | -95.984% |
| 2025-07-10 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | -17.730% | 2 | 7 | -96.388% |
| 2025-06-17 | 50.8500 | 50.8500 | 50.1400 | 50.1400 | -18.617% | 4 | 5 | -97.028% |
| 2025-05-23 | 61.6100 | 61.6100 | 61.6100 | 61.6100 | 0.000% | 2 | 0 | -97.582% |