AMD270617P00175000
AMD Jun 17 2027 175.00 Put
optionOPRA
EODOct 22, 2026
2.05USD+48.551%(+0.67)1Vol1,630OI
AMD270617P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +48.551% | 1 | 1,629 | 0.000% |
| 2026-10-21 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | +24.324% | 64 | 1,583 | +48.551% |
| 2026-10-14 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | +29.070% | 4 | 1,587 | +84.685% |
| 2026-10-12 | 0.9700 | 0.9700 | 0.8100 | 0.8600 | 0.000% | 4 | 1,589 | +138.372% |
| 2026-10-09 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -12.245% | 1 | 1,590 | +138.372% |
| 2026-10-08 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +11.364% | 2 | 1,588 | +109.184% |
| 2026-10-07 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -4.348% | 4 | 1,588 | +132.955% |
| 2026-10-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -10.680% | 5 | 1,583 | +122.826% |
| 2026-09-23 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -5.505% | 2 | 1,585 | +99.029% |
| 2026-09-21 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -16.154% | 10 | 1,585 | +88.073% |
| 2026-09-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 1 | 1,586 | +57.692% |
| 2026-09-15 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 14 | 1,600 | +51.852% |
| 2026-09-10 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +0.714% | 5 | 1,595 | +45.390% |
| 2026-09-09 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -21.788% | 3 | 1,592 | +46.429% |
| 2026-09-08 | 2.1700 | 2.1700 | 1.7900 | 1.7900 | -0.556% | 2 | 1,591 | +14.525% |
| 2026-09-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -19.643% | 10 | 1,591 | +13.889% |
| 2026-08-28 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | -6.276% | 4 | 1,589 | -8.482% |
| 2026-08-27 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | -0.417% | 5 | 1,586 | -14.226% |
| 2026-08-26 | 2.4000 | 2.4400 | 2.4000 | 2.4000 | -2.439% | 26 | 1,586 | -14.583% |
| 2026-08-25 | 2.3800 | 2.5000 | 2.3800 | 2.4600 | -22.152% | 91 | 1,583 | -16.667% |
| 2026-08-24 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -2.769% | 1 | 1,582 | -35.127% |
| 2026-08-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -26.802% | 1 | 1,583 | -36.923% |
| 2026-08-07 | 4.5900 | 4.6000 | 4.4400 | 4.4400 | -12.941% | 91 | 1,495 | -53.829% |
| 2026-08-05 | 4.0700 | 5.1000 | 4.0700 | 5.1000 | -9.414% | 2 | 1,494 | -59.804% |
| 2026-08-03 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +2.364% | 1 | 1,494 | -63.588% |
| 2026-07-31 | 5.6000 | 5.6100 | 5.5000 | 5.5000 | -32.099% | 357 | 1,256 | -62.727% |
| 2026-07-28 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +13.287% | 1 | 1,255 | -74.691% |
| 2026-07-27 | 7.4500 | 7.7600 | 7.1500 | 7.1500 | +0.421% | 31 | 1,231 | -71.329% |
| 2026-07-21 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -9.299% | 9 | 1,231 | -71.208% |
| 2026-07-16 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +3.289% | 9 | 1,225 | -73.885% |
| 2026-07-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.767% | 1 | 1,226 | -73.026% |
| 2026-06-17 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +6.186% | 1 | 1,226 | -75.121% |
| 2026-06-15 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -10.496% | 2 | 1,228 | -73.582% |
| 2026-06-12 | 8.6000 | 8.7000 | 8.4500 | 8.6700 | -15.000% | 18 | 1,235 | -76.355% |
| 2026-06-10 | 9.9000 | 10.2000 | 9.9000 | 10.2000 | +17.241% | 2 | 1,235 | -79.902% |
| 2026-06-08 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -9.845% | 1 | 1,234 | -76.437% |
| 2026-06-05 | 8.5000 | 9.6500 | 8.5000 | 9.6500 | +22.930% | 2 | 1,235 | -78.756% |
| 2026-06-03 | 8.0500 | 8.0500 | 7.8500 | 7.8500 | -6.991% | 2 | 1,237 | -73.885% |
| 2026-06-01 | 9.7200 | 9.7200 | 8.4000 | 8.4400 | +7.516% | 1,012 | 1,943 | -75.711% |
| 2026-05-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -2.726% | 3 | 1,945 | -73.885% |
| 2026-05-28 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -6.489% | 1 | 1,944 | -74.597% |
| 2026-05-26 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -4.004% | 1 | 1,945 | -76.246% |
| 2026-05-21 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -6.839% | 1 | 1,945 | -77.197% |
| 2026-05-15 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +13.130% | 1 | 1,945 | -78.756% |
| 2026-05-14 | 9.1000 | 9.1000 | 8.3300 | 8.5300 | -2.958% | 10 | 1,955 | -75.967% |
| 2026-05-12 | 8.7500 | 8.8300 | 8.7500 | 8.7900 | +3.048% | 20 | 1,955 | -76.678% |
| 2026-05-11 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +1.548% | 5 | 1,955 | -75.967% |
| 2026-05-08 | 8.6500 | 8.6500 | 8.4000 | 8.4000 | -3.670% | 4 | 1,957 | -75.595% |
| 2026-05-06 | 8.7800 | 8.7800 | 8.7200 | 8.7200 | -21.441% | 7 | 1,964 | -76.491% |
| 2026-05-05 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +5.213% | 1 | 1,963 | -81.532% |
| 2026-05-01 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -14.919% | 5 | 1,958 | -80.569% |
| 2026-04-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.162% | 10 | 1,958 | -83.468% |
| 2026-04-27 | 12.0700 | 12.3800 | 11.9800 | 12.3800 | -3.507% | 54 | 1,948 | -83.441% |
| 2026-04-24 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -13.428% | 33 | 1,980 | -84.022% |
| 2026-04-23 | 14.6500 | 15.1500 | 14.6500 | 14.8200 | -3.953% | 152 | 1,980 | -86.167% |
| 2026-04-22 | 15.7000 | 15.7000 | 15.4300 | 15.4300 | -8.155% | 54 | 2,116 | -86.714% |
| 2026-04-21 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -1.176% | 1 | 2,118 | -87.798% |
| 2026-04-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +0.413% | 1 | 2,118 | -87.941% |
| 2026-04-17 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | -0.412% | 1 | 2,118 | -87.891% |
| 2026-04-16 | 18.2500 | 18.2600 | 17.0000 | 17.0000 | -11.227% | 98 | 2,117 | -87.941% |
| 2026-04-15 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -5.292% | 1 | 2,049 | -89.295% |
| 2026-04-14 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | -6.389% | 6 | 2,048 | -89.862% |
| 2026-04-10 | 21.6600 | 21.6600 | 21.4300 | 21.6000 | -5.055% | 5 | 2,042 | -90.509% |
| 2026-04-09 | 23.0000 | 23.0000 | 22.7500 | 22.7500 | -4.772% | 30 | 2,038 | -90.989% |
| 2026-04-08 | 23.6800 | 23.8900 | 23.3000 | 23.8900 | -8.747% | 9 | 2,042 | -91.419% |
| 2026-04-06 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | -6.998% | 1 | 2,047 | -92.170% |
| 2026-04-02 | 31.2000 | 31.2000 | 27.8500 | 28.1500 | -7.553% | 33 | 2,024 | -92.718% |
| 2026-03-31 | 31.8900 | 31.8900 | 30.4000 | 30.4500 | -6.308% | 88 | 2,024 | -93.268% |
| 2026-03-30 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +6.418% | 2 | 1,942 | -93.692% |
| 2026-03-26 | 30.4600 | 30.5400 | 30.4600 | 30.5400 | -3.324% | 6 | 1,941 | -93.287% |
| 2026-03-20 | 30.6800 | 31.5900 | 30.6800 | 31.5900 | +2.899% | 11 | 1,935 | -93.511% |
| 2026-03-18 | 31.0000 | 31.0000 | 30.5900 | 30.7000 | -1.603% | 13 | 1,930 | -93.322% |
| 2026-03-17 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -5.797% | 1 | 1,921 | -93.429% |
| 2026-03-13 | 33.1200 | 33.1200 | 33.1200 | 33.1200 | +1.284% | 5 | 1,921 | -93.810% |
| 2026-03-12 | 32.3000 | 32.7000 | 32.3000 | 32.7000 | +6.863% | 158 | 1,916 | -93.731% |
| 2026-03-11 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +0.262% | 18 | 1,887 | -93.301% |
| 2026-03-10 | 30.5300 | 30.5300 | 30.5200 | 30.5200 | -3.265% | 4 | 1,904 | -93.283% |
| 2026-03-09 | 33.3500 | 33.3500 | 31.5000 | 31.5500 | -9.469% | 3 | 1,902 | -93.502% |
| 2026-03-06 | 32.2000 | 34.8500 | 32.0000 | 34.8500 | +11.200% | 21 | 1,900 | -94.118% |
| 2026-03-04 | 31.1000 | 31.3400 | 31.1000 | 31.3400 | -10.278% | 2 | 1,879 | -93.459% |
| 2026-03-03 | 35.6000 | 35.6000 | 34.9300 | 34.9300 | +5.211% | 11 | 1,879 | -94.131% |
| 2026-03-02 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +2.154% | 10 | 1,878 | -93.825% |
| 2026-02-27 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +9.428% | 1 | 1,878 | -93.692% |
| 2026-02-25 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -0.336% | 1 | 1,878 | -93.098% |
| 2026-02-24 | 29.8500 | 29.9000 | 29.8000 | 29.8000 | -12.172% | 41 | 1,878 | -93.121% |
| 2026-02-23 | 33.9300 | 33.9300 | 33.9300 | 33.9300 | +3.920% | 2 | 1,842 | -93.958% |
| 2026-02-18 | 32.7000 | 32.7000 | 32.6500 | 32.6500 | -3.116% | 20 | 1,843 | -93.721% |
| 2026-02-17 | 33.8700 | 33.8700 | 33.7000 | 33.7000 | +18.871% | 2 | 1,833 | -93.917% |
| 2026-02-10 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -11.129% | 23 | 1,832 | -92.769% |
| 2026-02-06 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -10.267% | 2 | 1,809 | -93.574% |
| 2026-02-05 | 33.0000 | 35.5500 | 33.0000 | 35.5500 | +9.655% | 28 | 1,818 | -94.233% |
| 2026-02-04 | 30.0000 | 32.9500 | 30.0000 | 32.4200 | +36.505% | 269 | 1,806 | -93.677% |
| 2026-02-03 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +2.592% | 2 | 1,545 | -91.368% |
| 2026-02-02 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -6.275% | 1 | 1,543 | -91.145% |
| 2026-01-30 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +2.917% | 16 | 1,542 | -91.700% |
| 2026-01-29 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +7.143% | 10 | 1,526 | -91.458% |
| 2026-01-28 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +1.911% | 10 | 1,536 | -90.848% |
| 2026-01-26 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | +6.699% | 1 | 1,546 | -90.673% |
| 2026-01-23 | 20.9400 | 20.9400 | 20.6000 | 20.6000 | -9.649% | 2 | 1,545 | -90.049% |
| 2026-01-21 | 22.9000 | 22.9000 | 22.1600 | 22.8000 | -3.185% | 3 | 1,545 | -91.009% |
| 2026-01-20 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -0.842% | 1 | 1,546 | -91.295% |
| 2026-01-15 | 24.0000 | 24.0000 | 23.2000 | 23.7500 | -7.767% | 55 | 1,546 | -91.368% |
| 2026-01-14 | 26.4000 | 26.4000 | 25.7500 | 25.7500 | +1.378% | 3 | 1,519 | -92.039% |
| 2026-01-13 | 26.2000 | 26.2000 | 25.2000 | 25.4000 | -9.026% | 1,007 | 1,519 | -91.929% |
| 2026-01-12 | 27.7700 | 27.9200 | 27.7700 | 27.9200 | +0.072% | 2 | 595 | -92.658% |
| 2026-01-06 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +2.385% | 25 | 593 | -92.652% |
| 2026-01-05 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -0.366% | 1 | 593 | -92.477% |
| 2026-01-02 | 26.1500 | 27.3500 | 25.9500 | 27.3500 | -1.795% | 111 | 593 | -92.505% |
| 2025-12-26 | 27.7700 | 27.8500 | 27.7700 | 27.8500 | +1.199% | 2 | 532 | -92.639% |
| 2025-12-23 | 27.5200 | 27.5200 | 27.5200 | 27.5200 | -1.185% | 1 | 532 | -92.551% |
| 2025-12-22 | 27.7500 | 27.8500 | 27.7500 | 27.8500 | -8.689% | 2 | 532 | -92.639% |
| 2025-12-18 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -5.864% | 2 | 531 | -93.279% |
| 2025-12-17 | 32.2500 | 32.4000 | 32.1000 | 32.4000 | +4.854% | 23 | 529 | -93.673% |
| 2025-12-16 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +4.498% | 2 | 510 | -93.366% |
| 2025-12-11 | 29.6500 | 29.6500 | 29.5700 | 29.5700 | +2.177% | 122 | 508 | -93.067% |
| 2025-12-08 | 28.9700 | 28.9700 | 28.9400 | 28.9400 | -3.918% | 2 | 386 | -92.916% |
| 2025-12-04 | 30.1200 | 30.1200 | 30.1200 | 30.1200 | +0.066% | 1 | 388 | -93.194% |
| 2025-12-03 | 30.0500 | 30.1000 | 30.0500 | 30.1000 | +3.436% | 50 | 388 | -93.189% |
| 2025-12-01 | 29.4800 | 29.9500 | 29.1000 | 29.1000 | -2.838% | 24 | 374 | -92.955% |
| 2025-11-28 | 29.9500 | 29.9700 | 29.6500 | 29.9500 | -6.260% | 54 | 377 | -93.155% |
| 2025-11-24 | 32.0000 | 32.0000 | 31.9500 | 31.9500 | -10.000% | 9 | 375 | -93.584% |
| 2025-11-21 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +2.453% | 9 | 370 | -94.225% |
| 2025-11-20 | 35.0500 | 35.0500 | 34.6500 | 34.6500 | +23.091% | 152 | 361 | -94.084% |
| 2025-11-19 | 28.4000 | 28.4000 | 28.1500 | 28.1500 | -2.155% | 4 | 209 | -92.718% |
| 2025-11-18 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | +17.429% | 1 | 206 | -92.875% |
| 2025-11-12 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -15.371% | 1 | 206 | -91.633% |
| 2025-11-07 | 29.7000 | 29.7700 | 28.9500 | 28.9500 | +11.132% | 50 | 205 | -92.919% |
| 2025-11-06 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +5.680% | 5 | 214 | -92.131% |
| 2025-11-04 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +2.923% | 3 | 209 | -91.684% |
| 2025-10-29 | 23.7500 | 23.9500 | 23.7500 | 23.9500 | -2.325% | 4 | 209 | -91.441% |
| 2025-10-27 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | -13.753% | 1 | 208 | -91.639% |
| 2025-10-22 | 25.9000 | 28.4300 | 25.9000 | 28.4300 | +10.752% | 4 | 208 | -92.789% |
| 2025-10-21 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | -4.926% | 50 | 207 | -92.014% |
| 2025-10-15 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -6.574% | 31 | 157 | -92.407% |
| 2025-10-13 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +1.832% | 5 | 134 | -92.907% |
| 2025-10-10 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | +10.514% | 3 | 139 | -92.777% |
| 2025-10-08 | 25.8000 | 25.8000 | 25.6800 | 25.6800 | -8.449% | 91 | 139 | -92.017% |
| 2025-10-06 | 25.5000 | 28.0500 | 25.5000 | 28.0500 | -30.224% | 33 | 156 | -92.692% |
| 2025-10-03 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +6.631% | 2 | 156 | -94.900% |
| 2025-10-02 | 38.4200 | 38.4200 | 37.7000 | 37.7000 | -13.927% | 4 | 156 | -94.562% |
| 2025-09-18 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | +5.213% | 1 | 155 | -95.320% |
| 2025-09-17 | 41.5500 | 41.6300 | 41.5500 | 41.6300 | +0.872% | 2 | 154 | -95.076% |
| 2025-09-12 | 41.2700 | 41.2700 | 41.2700 | 41.2700 | -7.363% | 1 | 154 | -95.033% |
| 2025-09-08 | 44.5000 | 44.5500 | 44.5000 | 44.5500 | +12.785% | 3 | 155 | -95.398% |
| 2025-09-03 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -4.358% | 1 | 157 | -94.810% |
| 2025-09-02 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +6.995% | 1 | 156 | -95.036% |
| 2025-08-27 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | -7.100% | 1 | 157 | -94.689% |
| 2025-08-20 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | +10.594% | 1 | 157 | -95.066% |
| 2025-08-19 | 37.5700 | 37.5700 | 37.5700 | 37.5700 | +7.037% | 1 | 156 | -94.544% |
| 2025-08-15 | 34.9000 | 35.1000 | 34.9000 | 35.1000 | +6.460% | 2 | 156 | -94.160% |
| 2025-08-13 | 32.5600 | 33.8000 | 32.5600 | 32.9700 | -7.905% | 4 | 154 | -93.782% |
| 2025-08-12 | 35.7000 | 35.8000 | 35.7000 | 35.8000 | -0.941% | 2 | 158 | -94.274% |
| 2025-08-11 | 35.9200 | 36.1400 | 34.9700 | 36.1400 | +0.250% | 13 | 158 | -94.328% |
| 2025-08-08 | 36.0000 | 36.6000 | 36.0000 | 36.0500 | -1.503% | 13 | 149 | -94.313% |
| 2025-08-07 | 36.8400 | 36.8400 | 36.6000 | 36.6000 | -0.435% | 2 | 141 | -94.399% |
| 2025-08-05 | 36.7600 | 36.7600 | 36.7600 | 36.7600 | +2.396% | 1 | 139 | -94.423% |
| 2025-08-04 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | +3.013% | 1 | 138 | -94.290% |
| 2025-07-29 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -3.703% | 3 | 137 | -94.118% |
| 2025-07-28 | 36.0000 | 36.1900 | 36.0000 | 36.1900 | -6.799% | 101 | 140 | -94.335% |
| 2025-07-25 | 38.8300 | 38.8300 | 38.8300 | 38.8300 | -2.560% | 2 | 39 | -94.721% |
| 2025-07-24 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | -8.201% | 1 | 37 | -94.856% |
| 2025-07-22 | 43.4100 | 43.4100 | 43.4100 | 43.4100 | +0.719% | 1 | 38 | -95.278% |
| 2025-07-15 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -10.932% | 2 | 39 | -95.244% |
| 2025-07-11 | 48.3900 | 48.3900 | 48.3900 | 48.3900 | -6.601% | 1 | 37 | -95.764% |
| 2025-07-02 | 51.9500 | 51.9500 | 51.8100 | 51.8100 | 0.000% | 36 | 36 | -96.043% |