AMD270617P00230000
AMD Jun 17 2027 230.00 Put
optionOPRA
EODOct 23, 2026
3.17USD-15.467%(-0.58)1Vol817OI
AMD270617P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -15.467% | 1 | 817 | 0.000% |
| 2026-10-22 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | +57.563% | 5 | 822 | -15.467% |
| 2026-10-15 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +36.000% | 10 | 812 | +33.193% |
| 2026-10-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.914% | 2 | 812 | +81.143% |
| 2026-10-09 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | -2.105% | 21 | 797 | +70.430% |
| 2026-10-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +6.742% | 1 | 796 | +66.842% |
| 2026-10-07 | 1.7400 | 1.8100 | 1.7400 | 1.7800 | +3.488% | 64 | 781 | +78.090% |
| 2026-10-06 | 1.7200 | 1.8100 | 1.6800 | 1.7200 | -11.340% | 39 | 768 | +84.302% |
| 2026-10-02 | 0.7500 | 1.9400 | 0.7500 | 1.9400 | -3.000% | 4 | 769 | +63.402% |
| 2026-10-01 | 2.1100 | 2.1100 | 2.0000 | 2.0000 | -10.314% | 3 | 766 | +58.500% |
| 2026-09-30 | 2.8200 | 3.0700 | 2.2300 | 2.2300 | -2.193% | 5 | 761 | +42.152% |
| 2026-09-29 | 2.2900 | 2.3400 | 2.2700 | 2.2800 | -11.284% | 22 | 755 | +39.035% |
| 2026-09-23 | 2.3400 | 2.5700 | 2.3400 | 2.5700 | +12.719% | 3 | 757 | +23.346% |
| 2026-09-22 | 2.2300 | 2.2900 | 2.2300 | 2.2800 | -9.524% | 3 | 755 | +39.035% |
| 2026-09-21 | 2.3500 | 2.5200 | 2.3100 | 2.5200 | -16.000% | 14 | 743 | +25.794% |
| 2026-09-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 10 | 743 | +5.667% |
| 2026-09-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -12.104% | 1 | 744 | +3.934% |
| 2026-09-16 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -14.532% | 1 | 744 | -8.646% |
| 2026-09-10 | 4.0500 | 4.0600 | 3.9700 | 4.0600 | +5.455% | 19 | 726 | -21.921% |
| 2026-09-09 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -18.085% | 2 | 724 | -17.662% |
| 2026-09-04 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -3.885% | 18 | 706 | -32.553% |
| 2026-09-03 | 5.0500 | 5.0500 | 4.8400 | 4.8900 | -8.598% | 30 | 692 | -35.174% |
| 2026-08-31 | 5.6400 | 5.6400 | 5.3500 | 5.3500 | -13.149% | 1,545 | 1,490 | -40.748% |
| 2026-08-27 | 6.4600 | 6.4600 | 6.1600 | 6.1600 | -7.368% | 4 | 1,489 | -48.539% |
| 2026-08-25 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -13.072% | 1 | 1,489 | -52.331% |
| 2026-08-24 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -0.778% | 51 | 1,483 | -58.562% |
| 2026-08-21 | 7.6800 | 7.7100 | 7.6800 | 7.7100 | -0.130% | 2 | 1,482 | -58.885% |
| 2026-08-20 | 7.7700 | 7.7700 | 7.5700 | 7.7200 | -1.026% | 1,087 | 562 | -58.938% |
| 2026-08-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +7.586% | 15 | 547 | -59.359% |
| 2026-08-17 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -6.088% | 1 | 548 | -56.276% |
| 2026-08-14 | 8.0000 | 8.0000 | 7.7200 | 7.7200 | -6.424% | 4 | 548 | -58.938% |
| 2026-08-13 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 0.000% | 15 | 533 | -61.576% |
| 2026-08-12 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | -5.172% | 2 | 534 | -61.576% |
| 2026-08-11 | 9.3500 | 9.6300 | 8.7000 | 8.7000 | -6.452% | 41 | 518 | -63.563% |
| 2026-08-10 | 10.0000 | 10.0000 | 9.3000 | 9.3000 | -13.809% | 20 | 501 | -65.914% |
| 2026-08-07 | 10.8200 | 10.8200 | 10.7900 | 10.7900 | -12.773% | 2 | 501 | -70.621% |
| 2026-08-06 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | +5.726% | 1 | 500 | -74.373% |
| 2026-08-05 | 12.9300 | 12.9300 | 11.3600 | 11.7000 | +6.364% | 36 | 470 | -72.906% |
| 2026-08-04 | 11.1000 | 11.1700 | 10.9000 | 11.0000 | -12.351% | 11 | 468 | -71.182% |
| 2026-07-31 | 11.6700 | 12.5500 | 11.6700 | 12.5500 | -2.713% | 24 | 451 | -74.741% |
| 2026-07-30 | 13.0000 | 13.0000 | 12.7000 | 12.9000 | -19.122% | 13 | 440 | -75.426% |
| 2026-07-28 | 16.5500 | 16.6100 | 15.9500 | 15.9500 | -0.623% | 57 | 384 | -80.125% |
| 2026-07-27 | 15.4000 | 16.1000 | 15.4000 | 16.0500 | +16.473% | 14 | 381 | -80.249% |
| 2026-07-21 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -9.935% | 1 | 382 | -76.996% |
| 2026-07-20 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +2.000% | 1 | 383 | -79.281% |
| 2026-07-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +6.308% | 1 | 383 | -78.867% |
| 2026-07-13 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -0.982% | 6 | 383 | -77.534% |
| 2026-07-09 | 14.3000 | 14.3000 | 14.2500 | 14.2500 | -13.163% | 2 | 382 | -77.754% |
| 2026-07-08 | 16.4800 | 16.4800 | 16.4100 | 16.4100 | +13.958% | 2 | 383 | -80.683% |
| 2026-07-06 | 13.7800 | 14.5000 | 13.7800 | 14.4000 | +14.014% | 31 | 381 | -77.986% |
| 2026-06-30 | 13.2800 | 13.2800 | 12.6300 | 12.6300 | -16.135% | 2 | 381 | -74.901% |
| 2026-06-25 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -6.460% | 1 | 380 | -78.951% |
| 2026-06-23 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +4.886% | 1 | 379 | -80.311% |
| 2026-06-15 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -9.546% | 1 | 379 | -79.349% |
| 2026-06-12 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -18.335% | 1 | 380 | -81.320% |
| 2026-06-10 | 20.7700 | 20.8500 | 20.7700 | 20.7800 | +12.022% | 52 | 333 | -84.745% |
| 2026-06-05 | 18.0000 | 18.5500 | 18.0000 | 18.5500 | +17.405% | 12 | 331 | -82.911% |
| 2026-06-03 | 15.8000 | 15.9000 | 15.8000 | 15.8000 | -6.619% | 4 | 331 | -79.937% |
| 2026-06-01 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +3.486% | 5 | 326 | -81.265% |
| 2026-05-28 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -5.272% | 1 | 326 | -80.612% |
| 2026-05-27 | 17.2600 | 17.4000 | 17.2600 | 17.2600 | +0.818% | 4 | 325 | -81.634% |
| 2026-05-26 | 17.4200 | 17.8200 | 17.1200 | 17.1200 | -6.192% | 4 | 324 | -81.484% |
| 2026-05-22 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -7.828% | 1 | 324 | -82.630% |
| 2026-05-20 | 20.0000 | 20.0000 | 19.8000 | 19.8000 | -5.714% | 2 | 324 | -83.990% |
| 2026-05-19 | 22.3000 | 22.3000 | 20.8000 | 21.0000 | 0.000% | 4 | 323 | -84.905% |
| 2026-05-18 | 19.7000 | 21.0000 | 19.7000 | 21.0000 | +5.000% | 2 | 325 | -84.905% |
| 2026-05-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +3.359% | 3 | 324 | -84.150% |
| 2026-05-14 | 19.0200 | 19.3500 | 19.0200 | 19.3500 | +2.381% | 2 | 323 | -83.618% |
| 2026-05-13 | 18.2500 | 18.9000 | 18.2500 | 18.9000 | -1.047% | 3 | 324 | -83.228% |
| 2026-05-12 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +4.600% | 1 | 323 | -83.403% |
| 2026-05-11 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -1.297% | 1 | 323 | -82.640% |
| 2026-05-08 | 19.4000 | 19.4000 | 18.5000 | 18.5000 | -9.001% | 6 | 321 | -82.865% |
| 2026-05-07 | 19.6700 | 20.3300 | 19.5600 | 20.3300 | +3.198% | 17 | 305 | -84.407% |
| 2026-05-06 | 19.9800 | 19.9800 | 19.7000 | 19.7000 | -19.592% | 7 | 308 | -83.909% |
| 2026-05-05 | 25.5500 | 25.5600 | 24.5000 | 24.5000 | -7.547% | 7 | 308 | -87.061% |
| 2026-05-04 | 27.0000 | 27.0000 | 26.5000 | 26.5000 | +5.284% | 2 | 308 | -88.038% |
| 2026-05-01 | 25.4200 | 25.4200 | 25.1700 | 25.1700 | -3.931% | 3 | 306 | -87.406% |
| 2026-04-30 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -13.388% | 1 | 307 | -87.901% |
| 2026-04-28 | 30.0000 | 30.2500 | 30.0000 | 30.2500 | +10.442% | 2 | 307 | -89.521% |
| 2026-04-27 | 27.3900 | 27.3900 | 27.3900 | 27.3900 | +0.699% | 1 | 305 | -88.426% |
| 2026-04-24 | 28.3200 | 28.8500 | 27.2000 | 27.2000 | -18.782% | 20 | 305 | -88.346% |
| 2026-04-23 | 33.6700 | 33.8100 | 32.9200 | 33.4900 | -0.888% | 18 | 301 | -90.534% |
| 2026-04-22 | 34.9000 | 35.6300 | 33.5500 | 33.7900 | -6.915% | 24 | 301 | -90.619% |
| 2026-04-21 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -0.521% | 1 | 288 | -91.267% |
| 2026-04-17 | 36.9600 | 36.9600 | 36.4900 | 36.4900 | -2.511% | 3 | 288 | -91.313% |
| 2026-04-16 | 38.7000 | 38.7000 | 37.1500 | 37.4300 | -10.240% | 6 | 286 | -91.531% |
| 2026-04-15 | 41.2500 | 41.7000 | 41.2500 | 41.7000 | -0.950% | 4 | 286 | -92.398% |
| 2026-04-14 | 43.2500 | 43.2500 | 42.1000 | 42.1000 | -6.424% | 3 | 285 | -92.470% |
| 2026-04-13 | 44.4000 | 44.9900 | 44.4000 | 44.9900 | -0.684% | 2 | 284 | -92.954% |
| 2026-04-10 | 46.1600 | 46.1600 | 44.5000 | 45.3000 | -6.656% | 13 | 283 | -93.002% |
| 2026-04-09 | 47.2500 | 48.5300 | 47.2500 | 48.5300 | -1.960% | 5 | 283 | -93.468% |
| 2026-04-08 | 49.8000 | 49.8000 | 49.5000 | 49.5000 | -6.657% | 2 | 282 | -93.596% |
| 2026-04-06 | 53.0200 | 53.0300 | 53.0200 | 53.0300 | -5.892% | 10 | 281 | -94.022% |
| 2026-04-02 | 58.4000 | 58.4500 | 56.3000 | 56.3500 | -10.185% | 15 | 271 | -94.374% |
| 2026-03-31 | 62.7400 | 62.7400 | 62.7400 | 62.7400 | +2.819% | 1 | 271 | -94.947% |
| 2026-03-26 | 56.7500 | 61.0200 | 56.7500 | 61.0200 | +12.666% | 6 | 272 | -94.805% |
| 2026-03-25 | 54.2300 | 54.2300 | 54.1600 | 54.1600 | -10.612% | 107 | 273 | -94.147% |
| 2026-03-24 | 60.5900 | 60.5900 | 60.5900 | 60.5900 | +1.338% | 2 | 166 | -94.768% |
| 2026-03-23 | 60.2500 | 60.2600 | 59.7900 | 59.7900 | -3.424% | 3 | 165 | -94.698% |
| 2026-03-18 | 61.9100 | 61.9100 | 61.9100 | 61.9100 | -3.341% | 1 | 165 | -94.880% |
| 2026-03-16 | 64.0500 | 64.0500 | 64.0500 | 64.0500 | +1.747% | 8 | 165 | -95.051% |
| 2026-03-05 | 62.9500 | 62.9500 | 62.9500 | 62.9500 | -3.228% | 1 | 165 | -94.964% |
| 2026-03-04 | 65.0500 | 65.0500 | 65.0500 | 65.0500 | -3.558% | 1 | 165 | -95.127% |
| 2026-03-02 | 67.4500 | 67.4500 | 67.4500 | 67.4500 | +4.574% | 3 | 165 | -95.300% |
| 2026-02-27 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | +2.219% | 2 | 164 | -95.085% |
| 2026-02-20 | 63.3100 | 63.3100 | 63.1000 | 63.1000 | +7.551% | 2 | 164 | -94.976% |
| 2026-02-10 | 58.6700 | 58.6700 | 58.6700 | 58.6700 | -5.218% | 2 | 166 | -94.597% |
| 2026-02-06 | 61.9000 | 61.9000 | 61.9000 | 61.9000 | -8.065% | 1 | 164 | -94.879% |
| 2026-02-05 | 68.7500 | 68.7500 | 66.9500 | 67.3300 | +4.745% | 9 | 164 | -95.292% |
| 2026-02-04 | 58.0000 | 64.2800 | 58.0000 | 64.2800 | +29.780% | 3 | 168 | -95.068% |
| 2026-02-03 | 48.9000 | 51.1500 | 48.9000 | 49.5300 | +4.692% | 21 | 169 | -93.600% |
| 2026-02-02 | 47.3500 | 47.3500 | 47.3100 | 47.3100 | -7.634% | 2 | 157 | -93.300% |
| 2026-01-30 | 48.5000 | 51.2200 | 48.5000 | 51.2200 | +8.402% | 5 | 157 | -93.811% |
| 2026-01-28 | 47.0800 | 47.2500 | 47.0800 | 47.2500 | +3.846% | 6 | 154 | -93.291% |
| 2026-01-23 | 43.9600 | 45.5000 | 43.9600 | 45.5000 | -1.022% | 13 | 149 | -93.033% |
| 2026-01-22 | 47.2500 | 47.2500 | 45.9700 | 45.9700 | -2.482% | 2 | 145 | -93.104% |
| 2026-01-21 | 49.5100 | 49.5100 | 47.1400 | 47.1400 | -10.038% | 3 | 145 | -93.275% |
| 2026-01-20 | 51.9400 | 52.4000 | 51.9400 | 52.4000 | +1.946% | 4 | 145 | -93.950% |
| 2026-01-16 | 52.0000 | 52.0000 | 51.4000 | 51.4000 | +1.181% | 7 | 141 | -93.833% |
| 2026-01-15 | 50.5100 | 50.8000 | 49.8200 | 50.8000 | -7.316% | 3 | 141 | -93.760% |
| 2026-01-05 | 54.1200 | 54.8100 | 54.1200 | 54.8100 | -5.009% | 3 | 142 | -94.216% |
| 2025-12-22 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | +0.174% | 1 | 142 | -94.506% |
| 2025-12-19 | 57.6000 | 57.6000 | 57.6000 | 57.6000 | -4.287% | 1 | 142 | -94.497% |
| 2025-12-15 | 60.1900 | 60.1900 | 60.1800 | 60.1800 | -1.425% | 3 | 141 | -94.732% |
| 2025-11-26 | 62.8000 | 62.8000 | 61.0500 | 61.0500 | -0.732% | 3 | 142 | -94.808% |
| 2025-11-24 | 63.3300 | 63.3300 | 61.5000 | 61.5000 | -12.951% | 2 | 142 | -94.846% |
| 2025-11-21 | 70.6500 | 70.6500 | 70.6500 | 70.6500 | +7.240% | 3 | 141 | -95.513% |
| 2025-11-20 | 65.8800 | 65.8800 | 65.8800 | 65.8800 | +14.454% | 1 | 141 | -95.188% |
| 2025-11-19 | 57.5600 | 57.5600 | 57.5600 | 57.5600 | -3.568% | 1 | 141 | -94.493% |
| 2025-11-18 | 55.8200 | 59.6900 | 55.8200 | 59.6900 | +9.724% | 16 | 141 | -94.689% |
| 2025-11-17 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -3.392% | 6 | 145 | -94.173% |
| 2025-11-14 | 56.3100 | 56.3100 | 56.3100 | 56.3100 | +11.175% | 1 | 142 | -94.370% |
| 2025-11-13 | 49.5000 | 50.6500 | 49.5000 | 50.6500 | -7.758% | 4 | 142 | -93.741% |
| 2025-11-06 | 53.4000 | 54.9100 | 53.4000 | 54.9100 | +7.667% | 31 | 140 | -94.227% |
| 2025-11-05 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +2.678% | 10 | 123 | -93.784% |
| 2025-11-04 | 49.6700 | 49.6700 | 49.6700 | 49.6700 | +0.567% | 1 | 113 | -93.618% |
| 2025-11-03 | 49.3900 | 49.3900 | 49.3900 | 49.3900 | +0.961% | 1 | 112 | -93.582% |
| 2025-10-27 | 48.7200 | 48.9200 | 48.7200 | 48.9200 | -1.885% | 24 | 112 | -93.520% |
| 2025-10-24 | 49.0000 | 49.9400 | 49.0000 | 49.8600 | -5.925% | 7 | 112 | -93.642% |
| 2025-10-22 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +2.933% | 5 | 109 | -94.019% |
| 2025-10-21 | 52.5000 | 52.5000 | 51.4500 | 51.4900 | -1.455% | 6 | 109 | -93.843% |
| 2025-10-20 | 52.9000 | 53.3000 | 52.2500 | 52.2500 | -5.652% | 6 | 109 | -93.933% |
| 2025-10-17 | 55.4000 | 55.4800 | 55.3800 | 55.3800 | +0.783% | 8 | 107 | -94.276% |
| 2025-10-16 | 54.8500 | 54.9500 | 54.2100 | 54.9500 | +3.426% | 17 | 99 | -94.231% |
| 2025-10-15 | 53.3000 | 53.3000 | 53.1300 | 53.1300 | -8.586% | 12 | 98 | -94.034% |
| 2025-10-13 | 58.1200 | 58.1200 | 58.1200 | 58.1200 | -0.853% | 2 | 88 | -94.546% |
| 2025-10-10 | 54.2100 | 59.7300 | 54.2100 | 58.6200 | +10.687% | 79 | 90 | -94.592% |
| 2025-10-09 | 52.6200 | 53.3100 | 52.6200 | 52.9600 | +0.684% | 10 | 73 | -94.014% |
| 2025-10-08 | 53.9500 | 54.1200 | 52.6000 | 52.6000 | -12.040% | 17 | 70 | -93.973% |
| 2025-10-06 | 52.4500 | 59.8000 | 52.4500 | 59.8000 | 0.000% | 74 | 66 | -94.699% |