AMD270617P00190000
AMD Jun 17 2027 190.00 Put
optionOPRA
EODOct 21, 2026
1.60USD-10.615%(-0.19)16Vol925OI
AMD270617P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | -10.615% | 16 | 925 | 0.000% |
| 2026-10-19 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | +73.786% | 2 | 925 | -10.615% |
| 2026-10-07 | 1.1300 | 1.1300 | 1.0300 | 1.0300 | +28.750% | 2 | 925 | +55.340% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 1 | 926 | +100.000% |
| 2026-10-05 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -31.852% | 5 | 931 | +73.913% |
| 2026-10-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +15.385% | 1 | 931 | +18.519% |
| 2026-10-01 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -0.847% | 10 | 921 | +36.752% |
| 2026-09-29 | 1.2600 | 1.3500 | 1.1800 | 1.1800 | -11.940% | 58 | 894 | +35.593% |
| 2026-09-28 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +1.515% | 1 | 895 | +19.403% |
| 2026-09-25 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +2.326% | 29 | 866 | +21.212% |
| 2026-09-23 | 1.1800 | 1.2900 | 1.1800 | 1.2900 | -0.769% | 10 | 865 | +24.031% |
| 2026-09-22 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -13.333% | 21 | 865 | +23.077% |
| 2026-09-18 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | -14.286% | 19 | 846 | +6.667% |
| 2026-09-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 1 | 846 | -8.571% |
| 2026-09-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.128% | 10 | 836 | -13.514% |
| 2026-09-10 | 2.2000 | 2.2000 | 1.9500 | 1.9500 | -2.500% | 4 | 836 | -17.949% |
| 2026-09-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -10.714% | 1 | 837 | -20.000% |
| 2026-09-08 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -2.609% | 1 | 837 | -28.571% |
| 2026-09-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.564% | 5 | 840 | -30.435% |
| 2026-09-03 | 2.6200 | 2.6200 | 2.4100 | 2.4100 | -10.741% | 12 | 836 | -33.610% |
| 2026-09-02 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | -30.233% | 2 | 837 | -40.741% |
| 2026-08-21 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -3.250% | 1 | 838 | -58.656% |
| 2026-08-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 838 | -60.000% |
| 2026-08-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.500% | 1 | 839 | -61.905% |
| 2026-08-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -10.615% | 1 | 840 | -66.667% |
| 2026-08-10 | 5.5500 | 5.5500 | 5.3700 | 5.3700 | -6.609% | 3 | 841 | -70.205% |
| 2026-08-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -9.306% | 4 | 837 | -72.174% |
| 2026-08-04 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -14.899% | 6 | 837 | -74.763% |
| 2026-08-03 | 7.3700 | 7.4500 | 7.3700 | 7.4500 | -27.670% | 6 | 837 | -78.523% |
| 2026-07-29 | 9.9000 | 10.3000 | 9.9000 | 10.3000 | +9.574% | 4 | 838 | -84.466% |
| 2026-07-28 | 9.1500 | 9.9000 | 9.1500 | 9.4000 | +7.922% | 10 | 837 | -82.979% |
| 2026-07-27 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +7.531% | 1 | 838 | -81.630% |
| 2026-07-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -7.640% | 1 | 839 | -80.247% |
| 2026-07-21 | 8.6900 | 8.7700 | 8.6900 | 8.7700 | -11.414% | 10 | 829 | -81.756% |
| 2026-07-17 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | +7.609% | 2 | 830 | -83.838% |
| 2026-07-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +9.264% | 1 | 829 | -82.609% |
| 2026-06-30 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -13.641% | 6 | 829 | -80.998% |
| 2026-06-24 | 9.8300 | 9.8300 | 9.7500 | 9.7500 | -1.515% | 4 | 827 | -83.590% |
| 2026-06-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.911% | 1 | 827 | -83.838% |
| 2026-06-18 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -2.236% | 1 | 827 | -83.368% |
| 2026-06-16 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +2.821% | 1 | 826 | -83.740% |
| 2026-06-15 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -15.160% | 1 | 825 | -83.281% |
| 2026-06-11 | 11.3400 | 11.4500 | 11.2500 | 11.2800 | -6.000% | 4 | 826 | -85.816% |
| 2026-06-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +11.111% | 1 | 826 | -86.667% |
| 2026-06-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +8.000% | 1 | 826 | -85.185% |
| 2026-06-02 | 10.0900 | 10.0900 | 10.0000 | 10.0000 | -4.943% | 2 | 826 | -84.000% |
| 2026-05-27 | 10.5300 | 10.5300 | 10.5200 | 10.5200 | +0.670% | 2 | 826 | -84.791% |
| 2026-05-26 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -10.531% | 1 | 827 | -84.689% |
| 2026-05-20 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -5.425% | 1 | 826 | -86.301% |
| 2026-05-18 | 12.2500 | 12.3500 | 12.2500 | 12.3500 | +4.484% | 80 | 829 | -87.045% |
| 2026-05-15 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +7.748% | 1 | 829 | -86.464% |
| 2026-05-12 | 10.9000 | 11.1500 | 10.9000 | 10.9700 | +3.686% | 20 | 835 | -85.415% |
| 2026-05-11 | 10.6300 | 10.6300 | 10.5800 | 10.5800 | -2.308% | 6 | 834 | -84.877% |
| 2026-05-08 | 10.9000 | 10.9000 | 10.8300 | 10.8300 | -6.396% | 3 | 835 | -85.226% |
| 2026-05-07 | 11.0500 | 11.7000 | 11.0500 | 11.5700 | +4.047% | 5 | 832 | -86.171% |
| 2026-05-06 | 11.4000 | 11.4000 | 9.6300 | 11.1200 | -20.571% | 112 | 773 | -85.612% |
| 2026-05-05 | 14.2300 | 14.2300 | 13.9500 | 14.0000 | -6.853% | 9 | 775 | -88.571% |
| 2026-05-04 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +7.204% | 1 | 774 | -89.355% |
| 2026-05-01 | 14.7000 | 14.7000 | 13.9500 | 14.0200 | -6.596% | 11 | 781 | -88.588% |
| 2026-04-30 | 15.1800 | 15.6000 | 14.6500 | 15.0100 | -3.967% | 621 | 333 | -89.340% |
| 2026-04-29 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -2.312% | 1 | 333 | -89.763% |
| 2026-04-27 | 15.9500 | 16.0000 | 15.6800 | 16.0000 | +5.263% | 11 | 334 | -90.000% |
| 2026-04-24 | 16.7100 | 16.7100 | 15.2000 | 15.2000 | -23.232% | 43 | 339 | -89.474% |
| 2026-04-23 | 19.3500 | 19.8000 | 19.3500 | 19.8000 | -2.463% | 3 | 305 | -91.919% |
| 2026-04-22 | 21.0000 | 21.0000 | 19.7400 | 20.3000 | -2.638% | 32 | 303 | -92.118% |
| 2026-04-21 | 21.2700 | 21.5000 | 20.8500 | 20.8500 | -0.525% | 5 | 311 | -92.326% |
| 2026-04-20 | 20.8000 | 20.9600 | 20.8000 | 20.9600 | -1.504% | 25 | 311 | -92.366% |
| 2026-04-17 | 21.4500 | 21.4500 | 21.2800 | 21.2800 | -1.253% | 3 | 305 | -92.481% |
| 2026-04-16 | 22.8500 | 23.6700 | 21.5500 | 21.5500 | -9.833% | 13 | 304 | -92.575% |
| 2026-04-15 | 24.2500 | 24.2500 | 23.9000 | 23.9000 | -3.043% | 2 | 299 | -93.305% |
| 2026-04-14 | 26.2000 | 26.2000 | 24.6500 | 24.6500 | -7.331% | 33 | 299 | -93.509% |
| 2026-04-13 | 26.9500 | 26.9500 | 26.6000 | 26.6000 | -1.554% | 2 | 302 | -93.985% |
| 2026-04-10 | 27.1000 | 27.1000 | 27.0200 | 27.0200 | -4.658% | 2 | 302 | -94.078% |
| 2026-04-09 | 28.3400 | 28.3400 | 28.3400 | 28.3400 | -6.003% | 1 | 303 | -94.354% |
| 2026-04-08 | 29.7800 | 30.1500 | 29.7800 | 30.1500 | -8.135% | 11 | 302 | -94.693% |
| 2026-04-06 | 33.6500 | 33.6500 | 31.5500 | 32.8200 | -5.717% | 18 | 306 | -95.125% |
| 2026-04-02 | 37.4000 | 37.4000 | 34.4000 | 34.8100 | -1.444% | 26 | 305 | -95.404% |
| 2026-04-01 | 35.3200 | 35.3200 | 35.3200 | 35.3200 | -14.126% | 1 | 305 | -95.470% |
| 2026-03-30 | 38.1500 | 41.1300 | 38.1500 | 41.1300 | +4.843% | 15 | 305 | -96.110% |
| 2026-03-27 | 39.2300 | 39.2300 | 39.2300 | 39.2300 | +7.450% | 1 | 292 | -95.921% |
| 2026-03-26 | 36.5100 | 36.5100 | 36.5100 | 36.5100 | +9.607% | 1 | 292 | -95.618% |
| 2026-03-25 | 33.7100 | 33.7100 | 33.0400 | 33.3100 | -8.790% | 300 | 291 | -95.197% |
| 2026-03-24 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | -7.263% | 1 | 543 | -95.619% |
| 2026-03-19 | 40.0000 | 40.0000 | 39.3800 | 39.3800 | -2.210% | 2 | 542 | -95.937% |
| 2026-03-16 | 40.2700 | 40.2700 | 40.2700 | 40.2700 | +1.054% | 1 | 541 | -96.027% |
| 2026-03-12 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | +4.265% | 1 | 541 | -95.985% |
| 2026-03-10 | 38.2200 | 38.2200 | 38.2200 | 38.2200 | -3.970% | 1 | 541 | -95.814% |
| 2026-03-06 | 41.3600 | 41.3600 | 39.8000 | 39.8000 | +2.842% | 17 | 542 | -95.980% |
| 2026-03-04 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -8.467% | 9 | 557 | -95.866% |
| 2026-03-03 | 43.0800 | 43.0800 | 42.2800 | 42.2800 | +2.746% | 2 | 557 | -96.216% |
| 2026-03-02 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | +1.605% | 1 | 555 | -96.112% |
| 2026-02-27 | 40.4000 | 40.5000 | 40.4000 | 40.5000 | +1.580% | 2 | 554 | -96.049% |
| 2026-02-26 | 38.9800 | 39.8700 | 38.9800 | 39.8700 | +5.588% | 7 | 553 | -95.987% |
| 2026-02-25 | 37.1500 | 37.7600 | 36.9000 | 37.7600 | -5.576% | 13 | 546 | -95.763% |
| 2026-02-20 | 39.9900 | 39.9900 | 39.9900 | 39.9900 | +1.626% | 2 | 546 | -95.999% |
| 2026-02-19 | 39.5000 | 39.5000 | 39.3500 | 39.3500 | +2.367% | 22 | 544 | -95.934% |
| 2026-02-12 | 35.3100 | 38.4400 | 35.3100 | 38.4400 | +7.615% | 150 | 553 | -95.838% |
| 2026-02-09 | 35.8500 | 35.9000 | 35.7200 | 35.7200 | -5.802% | 27 | 482 | -95.521% |
| 2026-02-06 | 37.9200 | 37.9200 | 37.9200 | 37.9200 | -12.707% | 1 | 459 | -95.781% |
| 2026-02-05 | 43.4600 | 43.7800 | 43.4300 | 43.4400 | +8.383% | 20 | 459 | -96.317% |
| 2026-02-04 | 35.4600 | 41.0000 | 35.4600 | 40.0800 | +30.554% | 82 | 452 | -96.008% |
| 2026-02-03 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +8.289% | 1 | 376 | -94.788% |
| 2026-02-02 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -10.143% | 45 | 375 | -94.356% |
| 2026-01-30 | 29.3400 | 31.5500 | 29.3400 | 31.5500 | +16.982% | 2 | 330 | -94.929% |
| 2026-01-23 | 26.5000 | 27.1000 | 26.5000 | 26.9700 | -2.741% | 32 | 329 | -94.067% |
| 2026-01-22 | 27.6000 | 27.7300 | 27.6000 | 27.7300 | -1.317% | 5 | 323 | -94.230% |
| 2026-01-21 | 28.0900 | 28.1000 | 28.0900 | 28.1000 | -4.681% | 6 | 319 | -94.306% |
| 2026-01-15 | 30.2000 | 30.2000 | 29.4000 | 29.4800 | -9.125% | 18 | 313 | -94.573% |
| 2026-01-14 | 32.6000 | 32.6000 | 32.4400 | 32.4400 | +0.093% | 2 | 309 | -95.068% |
| 2026-01-13 | 32.7000 | 32.7000 | 32.4100 | 32.4100 | -8.446% | 10 | 309 | -95.063% |
| 2026-01-12 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -1.420% | 3 | 309 | -95.480% |
| 2026-01-09 | 35.8500 | 35.9100 | 35.7800 | 35.9100 | +9.549% | 15 | 306 | -95.544% |
| 2026-01-02 | 32.7800 | 32.7800 | 32.7800 | 32.7800 | -5.940% | 1 | 302 | -95.119% |
| 2025-12-31 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -0.029% | 1 | 302 | -95.409% |
| 2025-12-23 | 34.7500 | 34.8600 | 34.7500 | 34.8600 | -10.501% | 12 | 302 | -95.410% |
| 2025-12-18 | 38.9500 | 38.9500 | 38.9500 | 38.9500 | -2.381% | 1 | 302 | -95.892% |
| 2025-12-17 | 39.9000 | 39.9000 | 39.7900 | 39.9000 | +7.838% | 23 | 302 | -95.990% |
| 2025-12-03 | 37.3500 | 37.3500 | 36.9500 | 37.0000 | -1.543% | 19 | 280 | -95.676% |
| 2025-11-28 | 37.5800 | 37.5800 | 37.5800 | 37.5800 | -2.364% | 1 | 273 | -95.742% |
| 2025-11-26 | 38.4100 | 38.9000 | 38.3900 | 38.4900 | -12.523% | 30 | 242 | -95.843% |
| 2025-11-25 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +9.726% | 1 | 242 | -96.364% |
| 2025-11-24 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -5.491% | 30 | 241 | -96.010% |
| 2025-11-21 | 45.5500 | 45.7500 | 42.4300 | 42.4300 | +11.482% | 22 | 211 | -96.229% |
| 2025-11-20 | 37.6200 | 38.2000 | 37.6200 | 38.0600 | +24.460% | 100 | 196 | -95.796% |
| 2025-11-12 | 30.5800 | 30.5800 | 30.5800 | 30.5800 | -7.919% | 15 | 117 | -94.768% |
| 2025-11-11 | 33.2100 | 33.2100 | 33.2100 | 33.2100 | +1.902% | 1 | 132 | -95.182% |
| 2025-11-10 | 33.1400 | 33.1400 | 32.5900 | 32.5900 | -2.337% | 16 | 131 | -95.091% |
| 2025-11-06 | 33.3700 | 33.3700 | 33.3700 | 33.3700 | -3.555% | 1 | 119 | -95.205% |
| 2025-10-22 | 34.9500 | 35.1000 | 34.5000 | 34.6000 | -1.001% | 88 | 118 | -95.376% |
| 2025-10-17 | 34.6000 | 34.9500 | 34.6000 | 34.9500 | +5.303% | 10 | 52 | -95.422% |
| 2025-10-15 | 33.1900 | 33.1900 | 33.1900 | 33.1900 | -2.526% | 1 | 58 | -95.179% |
| 2025-10-14 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -2.014% | 1 | 59 | -95.301% |
| 2025-10-13 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +8.594% | 1 | 58 | -95.396% |
| 2025-10-09 | 32.9100 | 32.9100 | 32.0000 | 32.0000 | +0.376% | 3 | 58 | -95.000% |
| 2025-10-08 | 32.6000 | 32.6000 | 31.8800 | 31.8800 | -5.344% | 8 | 55 | -94.981% |
| 2025-10-07 | 33.4200 | 33.6800 | 33.4200 | 33.6800 | -6.444% | 24 | 43 | -95.249% |
| 2025-10-06 | 33.3000 | 36.0000 | 33.3000 | 36.0000 | -29.273% | 26 | 43 | -95.556% |
| 2025-09-17 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -3.962% | 10 | 33 | -96.857% |
| 2025-09-09 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +1.669% | 10 | 43 | -96.981% |
| 2025-09-02 | 52.1300 | 52.1300 | 52.1300 | 52.1300 | +7.043% | 1 | 43 | -96.931% |
| 2025-08-20 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | +9.561% | 10 | 43 | -96.715% |
| 2025-08-18 | 44.4500 | 44.4500 | 44.4500 | 44.4500 | +9.080% | 1 | 43 | -96.400% |
| 2025-08-13 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | -6.537% | 1 | 42 | -96.074% |
| 2025-08-11 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | -14.055% | 10 | 42 | -96.330% |
| 2025-08-06 | 50.7300 | 50.7300 | 50.7300 | 50.7300 | +17.159% | 1 | 34 | -96.846% |
| 2025-07-30 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | -1.591% | 1 | 33 | -96.305% |
| 2025-07-29 | 43.0000 | 44.0000 | 43.0000 | 44.0000 | -2.439% | 4 | 34 | -96.364% |
| 2025-07-28 | 44.9000 | 45.1000 | 44.9000 | 45.1000 | -6.042% | 32 | 33 | -96.452% |
| 2025-07-25 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -9.091% | 1 | 6 | -96.667% |
| 2025-07-15 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | 0.000% | 5 | 5 | -96.970% |