AMD270617P00185000
AMD Jun 17 2027 185.00 Put
optionOPRA
EODOct 21, 2026
1.68USD-1.754%(-0.03)12Vol2,035OI
AMD270617P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | -1.754% | 12 | 2,040 | 0.000% |
| 2026-10-20 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +59.813% | 2 | 2,038 | -1.754% |
| 2026-10-09 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +7.000% | 1 | 2,039 | +57.009% |
| 2026-10-08 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +17.647% | 3 | 2,042 | +68.000% |
| 2026-10-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 2,042 | +97.647% |
| 2026-10-05 | 0.8600 | 0.8600 | 0.8100 | 0.8500 | -12.371% | 25 | 2,057 | +97.647% |
| 2026-10-02 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | -17.094% | 16 | 2,072 | +73.196% |
| 2026-09-29 | 1.2300 | 1.2800 | 1.1600 | 1.1700 | -1.681% | 39 | 2,055 | +43.590% |
| 2026-09-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -1.653% | 1 | 2,055 | +41.176% |
| 2026-09-23 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1.626% | 25 | 2,080 | +38.843% |
| 2026-09-22 | 1.1100 | 1.2300 | 1.1100 | 1.2300 | +17.143% | 23 | 2,080 | +36.585% |
| 2026-09-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -41.341% | 4 | 2,080 | +60.000% |
| 2026-09-14 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | -1.648% | 16 | 2,080 | -6.145% |
| 2026-09-10 | 1.9500 | 1.9500 | 1.8200 | 1.8200 | -6.667% | 6 | 2,074 | -7.692% |
| 2026-09-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -1.515% | 1 | 2,074 | -13.846% |
| 2026-09-04 | 2.0600 | 2.0600 | 1.9600 | 1.9800 | -9.174% | 23 | 2,088 | -15.152% |
| 2026-09-03 | 2.2500 | 2.2500 | 2.1800 | 2.1800 | -13.147% | 11 | 2,083 | -22.936% |
| 2026-08-31 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -11.930% | 1 | 2,084 | -33.068% |
| 2026-08-27 | 2.9700 | 3.1000 | 2.7400 | 2.8500 | -8.065% | 11 | 2,082 | -41.053% |
| 2026-08-25 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -13.889% | 20 | 2,092 | -45.806% |
| 2026-08-21 | 3.5500 | 3.6000 | 3.4500 | 3.6000 | -12.195% | 201 | 2,230 | -53.333% |
| 2026-08-18 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | -5.747% | 5 | 2,227 | -59.024% |
| 2026-08-11 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -10.309% | 1 | 2,226 | -61.379% |
| 2026-08-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -20.492% | 2 | 2,228 | -65.361% |
| 2026-08-06 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -16.438% | 3 | 2,229 | -72.459% |
| 2026-07-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -22.340% | 2 | 2,229 | -76.986% |
| 2026-07-08 | 9.3600 | 9.4000 | 9.3600 | 9.4000 | +13.253% | 33 | 2,232 | -82.128% |
| 2026-07-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.360% | 1 | 2,233 | -79.759% |
| 2026-07-02 | 8.5300 | 8.5300 | 8.3300 | 8.3300 | +28.549% | 2 | 2,233 | -79.832% |
| 2026-06-30 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -34.874% | 1 | 2,233 | -74.074% |
| 2026-06-12 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -12.335% | 1 | 2,233 | -83.116% |
| 2026-06-10 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +7.075% | 1 | 2,232 | -85.198% |
| 2026-06-09 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | +14.101% | 2 | 2,232 | -84.151% |
| 2026-06-04 | 9.6100 | 9.6100 | 9.2900 | 9.2900 | +2.088% | 6 | 2,227 | -81.916% |
| 2026-06-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.151% | 1 | 2,227 | -81.538% |
| 2026-05-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.584% | 1 | 2,227 | -81.935% |
| 2026-05-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.546% | 2 | 2,227 | -82.944% |
| 2026-05-26 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 4 | 2,227 | -82.680% |
| 2026-05-22 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | -4.447% | 3 | 2,226 | -83.366% |
| 2026-05-20 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -6.872% | 1 | 2,226 | -84.106% |
| 2026-05-19 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +9.662% | 6 | 2,226 | -85.198% |
| 2026-05-12 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -17.266% | 10 | 2,230 | -83.768% |
| 2026-05-05 | 13.2900 | 13.2900 | 12.5100 | 12.5100 | -11.901% | 4 | 2,230 | -86.571% |
| 2026-05-04 | 14.1600 | 14.2000 | 14.1600 | 14.2000 | +3.650% | 2 | 2,229 | -88.169% |
| 2026-04-30 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -13.836% | 1 | 2,230 | -87.737% |
| 2026-04-28 | 15.7500 | 15.9000 | 15.7500 | 15.9000 | +11.034% | 2 | 2,230 | -89.434% |
| 2026-04-27 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -3.504% | 1 | 2,229 | -88.268% |
| 2026-04-24 | 15.0100 | 15.0100 | 14.8400 | 14.8400 | -15.538% | 6 | 2,229 | -88.679% |
| 2026-04-23 | 19.2000 | 19.2000 | 17.5700 | 17.5700 | -3.196% | 6 | 2,231 | -90.438% |
| 2026-04-22 | 19.1400 | 19.2000 | 18.1500 | 18.1500 | -8.794% | 34 | 2,236 | -90.744% |
| 2026-04-21 | 19.8900 | 19.9500 | 19.1500 | 19.9000 | -1.970% | 57 | 2,263 | -91.558% |
| 2026-04-20 | 20.1500 | 20.3000 | 20.1500 | 20.3000 | +2.010% | 6 | 2,263 | -91.724% |
| 2026-04-17 | 19.7500 | 19.9000 | 19.6500 | 19.9000 | -1.339% | 403 | 2,264 | -91.558% |
| 2026-04-16 | 20.1500 | 20.1700 | 20.1500 | 20.1700 | -16.307% | 109 | 2,305 | -91.671% |
| 2026-04-14 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -1.633% | 5 | 2,412 | -93.029% |
| 2026-04-13 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -0.407% | 2 | 2,417 | -93.143% |
| 2026-04-10 | 24.7500 | 24.7500 | 24.6000 | 24.6000 | -12.143% | 2 | 2,417 | -93.171% |
| 2026-04-08 | 27.7000 | 28.2500 | 27.6700 | 28.0000 | -8.497% | 2,159 | 2,424 | -94.000% |
| 2026-04-07 | 31.1000 | 31.5000 | 30.6000 | 30.6000 | +0.065% | 63 | 2,810 | -94.510% |
| 2026-04-06 | 29.3600 | 30.5800 | 29.3600 | 30.5800 | -8.030% | 3 | 2,800 | -94.506% |
| 2026-04-01 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | -14.962% | 1 | 2,797 | -94.947% |
| 2026-03-30 | 38.8800 | 39.1000 | 38.8800 | 39.1000 | +7.447% | 6 | 2,797 | -95.703% |
| 2026-03-27 | 36.3900 | 36.3900 | 36.3900 | 36.3900 | +6.404% | 1 | 2,801 | -95.383% |
| 2026-03-26 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +10.216% | 1 | 2,800 | -95.088% |
| 2026-03-25 | 32.0000 | 32.0000 | 30.5500 | 31.0300 | -7.068% | 149 | 2,800 | -94.586% |
| 2026-03-23 | 33.4000 | 33.4000 | 33.3900 | 33.3900 | -5.944% | 19 | 2,787 | -94.969% |
| 2026-03-20 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -4.054% | 18 | 2,804 | -95.268% |
| 2026-03-16 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -2.632% | 10 | 2,786 | -95.459% |
| 2026-03-12 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +5.263% | 9 | 2,781 | -95.579% |
| 2026-03-10 | 35.7000 | 36.7300 | 35.7000 | 36.1000 | -7.317% | 13 | 2,772 | -95.346% |
| 2026-03-09 | 38.9500 | 38.9500 | 38.9500 | 38.9500 | +3.867% | 1 | 2,767 | -95.687% |
| 2026-03-06 | 37.4500 | 37.5000 | 37.4500 | 37.5000 | +4.457% | 3 | 2,767 | -95.520% |
| 2026-03-05 | 35.8500 | 36.1000 | 35.8500 | 35.9000 | -10.807% | 17 | 2,764 | -95.320% |
| 2026-03-03 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | +4.736% | 10 | 2,757 | -95.826% |
| 2026-03-02 | 38.4300 | 38.4300 | 38.4300 | 38.4300 | +4.429% | 1 | 2,747 | -95.628% |
| 2026-02-20 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +0.054% | 14 | 2,746 | -95.435% |
| 2026-02-19 | 36.8000 | 36.8600 | 36.7500 | 36.7800 | -6.245% | 20 | 2,736 | -95.432% |
| 2026-02-17 | 39.6000 | 39.6000 | 39.2300 | 39.2300 | +11.291% | 2 | 2,728 | -95.718% |
| 2026-02-13 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | -1.974% | 1 | 2,728 | -95.234% |
| 2026-02-06 | 35.9600 | 35.9600 | 35.9600 | 35.9600 | -9.580% | 1 | 2,728 | -95.328% |
| 2026-02-05 | 40.8900 | 40.8900 | 39.7700 | 39.7700 | +7.197% | 2 | 2,728 | -95.776% |
| 2026-02-04 | 35.0000 | 38.9000 | 35.0000 | 37.1000 | +29.947% | 288 | 2,726 | -95.472% |
| 2026-02-03 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +9.387% | 1 | 2,638 | -94.116% |
| 2026-02-02 | 27.4500 | 27.4500 | 26.1000 | 26.1000 | -8.325% | 14 | 2,637 | -93.563% |
| 2026-01-30 | 27.6000 | 28.4700 | 27.6000 | 28.4700 | +9.080% | 9 | 2,641 | -94.099% |
| 2026-01-29 | 26.4800 | 26.4800 | 26.1000 | 26.1000 | +0.230% | 6 | 2,638 | -93.563% |
| 2026-01-26 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | +3.539% | 1 | 2,632 | -93.548% |
| 2026-01-23 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -2.933% | 2 | 2,632 | -93.320% |
| 2026-01-21 | 25.7000 | 25.9100 | 25.7000 | 25.9100 | -4.602% | 6 | 2,630 | -93.516% |
| 2026-01-15 | 28.2000 | 28.2000 | 27.1600 | 27.1600 | -10.215% | 7 | 2,629 | -93.814% |
| 2026-01-14 | 30.0500 | 30.2500 | 30.0500 | 30.2500 | +1.681% | 7 | 2,632 | -94.446% |
| 2026-01-13 | 30.1500 | 30.1500 | 29.7500 | 29.7500 | -10.392% | 11 | 2,627 | -94.353% |
| 2026-01-09 | 33.2500 | 33.2500 | 33.2000 | 33.2000 | -4.598% | 3 | 2,626 | -94.940% |
| 2026-01-08 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +2.293% | 7 | 2,623 | -95.172% |
| 2026-01-07 | 35.0000 | 35.0000 | 34.0200 | 34.0200 | +7.048% | 3 | 2,630 | -95.062% |
| 2026-01-05 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | -1.762% | 1 | 2,627 | -94.714% |
| 2025-12-26 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | -13.038% | 1 | 2,626 | -94.807% |
| 2025-12-17 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +5.983% | 2 | 2,625 | -95.484% |
| 2025-12-16 | 35.7000 | 35.7000 | 35.1000 | 35.1000 | +0.862% | 203 | 2,625 | -95.214% |
| 2025-12-12 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +4.977% | 400 | 2,422 | -95.172% |
| 2025-12-10 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +0.546% | 1 | 2,022 | -94.932% |
| 2025-12-08 | 32.9700 | 32.9700 | 32.9700 | 32.9700 | -6.733% | 1 | 2,021 | -94.904% |
| 2025-11-28 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | -11.735% | 1,000 | 2,022 | -95.248% |
| 2025-11-25 | 40.0500 | 40.0500 | 40.0500 | 40.0500 | +11.715% | 1 | 1,037 | -95.805% |
| 2025-11-24 | 35.8800 | 35.8800 | 35.7500 | 35.8500 | -16.531% | 1,006 | 1,037 | -95.314% |
| 2025-11-21 | 40.3500 | 42.9500 | 40.3500 | 42.9500 | +6.708% | 14 | 39 | -96.088% |
| 2025-11-20 | 34.3600 | 40.2500 | 34.3600 | 40.2500 | +12.273% | 6 | 45 | -95.826% |
| 2025-11-19 | 32.3500 | 36.0000 | 32.3500 | 35.8500 | +11.961% | 16 | 49 | -95.314% |
| 2025-11-17 | 32.0200 | 32.0200 | 32.0200 | 32.0200 | +11.568% | 1 | 47 | -94.753% |
| 2025-11-13 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -5.902% | 1 | 46 | -94.146% |
| 2025-11-10 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +12.009% | 3 | 46 | -94.492% |
| 2025-10-29 | 27.2000 | 27.2300 | 27.2000 | 27.2300 | -0.801% | 10 | 46 | -93.830% |
| 2025-10-28 | 27.5400 | 27.5400 | 27.4500 | 27.4500 | -2.694% | 10 | 56 | -93.880% |
| 2025-10-27 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | -6.589% | 5 | 41 | -94.045% |
| 2025-10-21 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -2.423% | 10 | 41 | -94.437% |
| 2025-10-15 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | -3.882% | 10 | 51 | -94.572% |
| 2025-10-14 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -3.881% | 20 | 42 | -94.783% |
| 2025-10-13 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +12.190% | 10 | 44 | -94.985% |
| 2025-10-08 | 30.3000 | 30.3000 | 29.8600 | 29.8600 | -6.629% | 3 | 46 | -94.374% |
| 2025-10-07 | 31.5200 | 31.9800 | 31.5200 | 31.9800 | -1.661% | 5 | 49 | -94.747% |
| 2025-10-06 | 29.0500 | 32.7700 | 29.0500 | 32.5200 | -29.808% | 20 | 49 | -94.834% |
| 2025-09-24 | 46.3300 | 46.3300 | 46.3300 | 46.3300 | -0.941% | 1 | 45 | -96.374% |
| 2025-09-23 | 46.7700 | 46.7700 | 46.7700 | 46.7700 | -8.777% | 3 | 45 | -96.408% |
| 2025-09-05 | 51.2700 | 51.2700 | 51.2700 | 51.2700 | +12.336% | 1 | 43 | -96.723% |
| 2025-09-03 | 45.6400 | 45.6400 | 45.6400 | 45.6400 | -2.270% | 1 | 42 | -96.319% |
| 2025-09-02 | 48.8300 | 48.8300 | 46.7000 | 46.7000 | +15.451% | 2 | 41 | -96.403% |
| 2025-08-18 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | +1.125% | 3 | 42 | -95.847% |
| 2025-08-14 | 40.0000 | 40.0000 | 39.7000 | 40.0000 | +4.987% | 6 | 43 | -95.800% |
| 2025-08-13 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | -9.437% | 1 | 42 | -95.591% |
| 2025-08-08 | 42.4500 | 42.4500 | 42.0700 | 42.0700 | -8.543% | 3 | 41 | -96.007% |
| 2025-08-06 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +13.777% | 1 | 38 | -96.348% |
| 2025-07-30 | 40.4300 | 40.4300 | 40.4300 | 40.4300 | +1.583% | 1 | 37 | -95.845% |
| 2025-07-29 | 39.8500 | 39.8500 | 39.8000 | 39.8000 | -4.898% | 2 | 36 | -95.779% |
| 2025-07-28 | 42.0000 | 42.0000 | 41.8500 | 41.8500 | -8.425% | 31 | 35 | -95.986% |
| 2025-07-25 | 45.9000 | 45.9000 | 45.7000 | 45.7000 | -4.792% | 4 | 5 | -96.324% |
| 2025-07-17 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -18.256% | 2 | 2 | -96.500% |
| 2025-06-25 | 58.7200 | 58.7200 | 58.7200 | 58.7200 | 0.000% | 2 | 2 | -97.139% |