AMD270617P00260000
AMD Jun 17 2027 260.00 Put
optionOPRA
EODOct 22, 2026
5.50USD+59.420%(+2.05)10Vol1,175OI
AMD270617P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +59.420% | 10 | 1,175 | 0.000% |
| 2026-10-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +21.479% | 1 | 1,175 | +59.420% |
| 2026-10-13 | 3.1700 | 3.1700 | 2.8400 | 2.8400 | -0.351% | 4 | 1,174 | +93.662% |
| 2026-10-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +3.261% | 1 | 1,174 | +92.982% |
| 2026-10-09 | 2.8000 | 2.8200 | 2.7600 | 2.7600 | +6.977% | 109 | 1,174 | +99.275% |
| 2026-10-07 | 2.6300 | 2.6600 | 2.5800 | 2.5800 | +6.173% | 4 | 1,171 | +113.178% |
| 2026-10-06 | 2.3200 | 2.5100 | 2.3200 | 2.4300 | -4.706% | 13 | 1,179 | +126.337% |
| 2026-10-05 | 2.5900 | 2.5900 | 2.3900 | 2.5500 | -12.069% | 221 | 1,127 | +115.686% |
| 2026-10-02 | 2.9000 | 3.0000 | 2.8100 | 2.9000 | -13.947% | 44 | 1,097 | +89.655% |
| 2026-09-30 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | -1.462% | 10 | 1,097 | +63.205% |
| 2026-09-29 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | -4.202% | 3 | 1,096 | +60.819% |
| 2026-09-25 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +3.179% | 1 | 1,096 | +54.062% |
| 2026-09-24 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -3.081% | 1 | 1,096 | +58.960% |
| 2026-09-22 | 3.3200 | 3.5700 | 3.3200 | 3.5700 | -6.053% | 2 | 1,097 | +54.062% |
| 2026-09-21 | 3.7000 | 3.8000 | 3.6000 | 3.8000 | -22.449% | 5 | 1,097 | +44.737% |
| 2026-09-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 1 | 1,097 | +12.245% |
| 2026-09-17 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -11.496% | 2 | 1,096 | +13.402% |
| 2026-09-16 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -12.320% | 1 | 1,096 | +0.365% |
| 2026-09-11 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | -7.407% | 22 | 1,098 | -12.000% |
| 2026-09-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +10.656% | 2 | 1,098 | -18.519% |
| 2026-09-09 | 6.1400 | 6.1400 | 6.0000 | 6.1000 | -10.688% | 3 | 1,099 | -9.836% |
| 2026-09-08 | 7.0500 | 7.0500 | 6.8300 | 6.8300 | -9.536% | 9 | 1,098 | -19.473% |
| 2026-09-04 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -8.374% | 3 | 1,098 | -27.152% |
| 2026-09-03 | 8.4500 | 8.4500 | 8.2400 | 8.2400 | -7.623% | 11 | 1,098 | -33.252% |
| 2026-09-02 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -3.983% | 3 | 1,095 | -38.341% |
| 2026-09-01 | 9.0000 | 9.2900 | 9.0000 | 9.2900 | +6.415% | 20 | 1,076 | -40.797% |
| 2026-08-31 | 9.3600 | 9.7000 | 8.3000 | 8.7300 | -7.619% | 95 | 1,063 | -36.999% |
| 2026-08-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -2.577% | 4 | 1,059 | -41.799% |
| 2026-08-27 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | -3.483% | 12 | 1,058 | -43.299% |
| 2026-08-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -15.546% | 16 | 1,042 | -45.274% |
| 2026-08-20 | 12.0500 | 12.0500 | 11.9000 | 11.9000 | 0.000% | 25 | 1,040 | -53.782% |
| 2026-08-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +10.698% | 9 | 1,040 | -53.782% |
| 2026-08-17 | 10.6500 | 10.7500 | 10.6500 | 10.7500 | -8.898% | 13 | 1,028 | -48.837% |
| 2026-08-14 | 12.3500 | 12.3500 | 11.8000 | 11.8000 | -7.451% | 19 | 1,017 | -53.390% |
| 2026-08-13 | 12.2500 | 12.7500 | 12.2500 | 12.7500 | +2.082% | 12 | 1,016 | -56.863% |
| 2026-08-12 | 12.1000 | 12.4900 | 12.1000 | 12.4900 | -7.138% | 201 | 888 | -55.965% |
| 2026-08-11 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -4.610% | 5 | 888 | -59.108% |
| 2026-08-10 | 15.3400 | 15.3400 | 14.1000 | 14.1000 | -10.759% | 46 | 873 | -60.993% |
| 2026-08-07 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -12.222% | 7 | 873 | -65.190% |
| 2026-08-05 | 18.5000 | 18.5000 | 18.0000 | 18.0000 | +13.565% | 8 | 873 | -69.444% |
| 2026-08-04 | 16.2000 | 16.2700 | 15.8500 | 15.8500 | -11.748% | 60 | 918 | -65.300% |
| 2026-08-03 | 19.5000 | 19.5000 | 17.9600 | 17.9600 | -3.803% | 3 | 917 | -69.376% |
| 2026-07-31 | 17.1500 | 18.6700 | 17.1500 | 18.6700 | +1.467% | 2 | 917 | -70.541% |
| 2026-07-30 | 18.4500 | 18.5500 | 18.4000 | 18.4000 | -29.231% | 30 | 899 | -70.109% |
| 2026-07-29 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +17.117% | 3 | 899 | -78.846% |
| 2026-07-27 | 20.3000 | 22.2000 | 20.3000 | 22.2000 | +14.433% | 403 | 498 | -75.225% |
| 2026-07-24 | 19.2000 | 19.4000 | 19.2000 | 19.4000 | +1.944% | 2 | 498 | -71.649% |
| 2026-07-21 | 19.0700 | 19.0700 | 19.0300 | 19.0300 | -9.981% | 2 | 497 | -71.098% |
| 2026-07-20 | 21.5000 | 21.5000 | 21.1400 | 21.1400 | -6.790% | 2 | 497 | -73.983% |
| 2026-07-17 | 24.2800 | 24.2800 | 22.5800 | 22.6800 | -1.090% | 14 | 497 | -75.750% |
| 2026-07-16 | 21.6600 | 22.9300 | 21.5400 | 22.9300 | +21.387% | 6 | 495 | -76.014% |
| 2026-07-14 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | -4.644% | 1 | 494 | -70.884% |
| 2026-07-13 | 19.8800 | 19.8800 | 19.8100 | 19.8100 | +4.649% | 7 | 489 | -72.236% |
| 2026-07-10 | 19.7500 | 19.7500 | 18.9300 | 18.9300 | -14.460% | 2 | 489 | -70.946% |
| 2026-07-08 | 22.1400 | 22.1400 | 22.1300 | 22.1300 | +1.374% | 10 | 489 | -75.147% |
| 2026-07-07 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +12.817% | 1 | 488 | -74.805% |
| 2026-07-06 | 19.1900 | 19.3500 | 18.9500 | 19.3500 | -9.112% | 11 | 485 | -71.576% |
| 2026-07-02 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | +15.268% | 1 | 485 | -74.166% |
| 2026-07-01 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -14.372% | 1 | 486 | -70.222% |
| 2026-06-26 | 21.4000 | 21.5700 | 21.4000 | 21.5700 | -1.955% | 2 | 486 | -74.502% |
| 2026-06-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +8.911% | 1 | 487 | -75.000% |
| 2026-06-22 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -5.386% | 16 | 479 | -72.772% |
| 2026-06-15 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -20.007% | 4 | 479 | -74.239% |
| 2026-06-11 | 26.5000 | 26.6900 | 26.5000 | 26.6900 | +0.907% | 11 | 469 | -79.393% |
| 2026-06-09 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +6.439% | 5 | 474 | -79.206% |
| 2026-06-08 | 25.2000 | 25.5200 | 24.8500 | 24.8500 | -3.495% | 13 | 474 | -77.867% |
| 2026-06-05 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +10.562% | 81 | 393 | -78.641% |
| 2026-06-04 | 23.2900 | 23.2900 | 23.2900 | 23.2900 | +6.590% | 1 | 394 | -76.385% |
| 2026-06-03 | 22.0000 | 22.0000 | 21.8500 | 21.8500 | -4.502% | 11 | 389 | -74.828% |
| 2026-06-01 | 23.9200 | 23.9300 | 22.8800 | 22.8800 | -4.468% | 24 | 369 | -75.962% |
| 2026-05-27 | 24.0500 | 24.0500 | 23.9500 | 23.9500 | -1.521% | 9 | 364 | -77.035% |
| 2026-05-26 | 24.4800 | 24.9500 | 24.3200 | 24.3200 | -6.064% | 4 | 363 | -77.385% |
| 2026-05-22 | 25.0200 | 25.9500 | 24.3000 | 25.8900 | -4.465% | 18 | 362 | -78.756% |
| 2026-05-20 | 27.4500 | 27.4500 | 27.0500 | 27.1000 | -7.350% | 145 | 277 | -79.705% |
| 2026-05-19 | 30.1000 | 30.1000 | 29.2400 | 29.2500 | -0.881% | 3 | 278 | -81.197% |
| 2026-05-18 | 28.9200 | 29.5100 | 28.9200 | 29.5100 | +5.393% | 2 | 276 | -81.362% |
| 2026-05-15 | 27.8700 | 28.1200 | 27.8700 | 28.0000 | +7.610% | 12 | 275 | -80.357% |
| 2026-05-13 | 26.5000 | 26.7500 | 26.0200 | 26.0200 | -3.808% | 6 | 271 | -78.862% |
| 2026-05-12 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +7.002% | 2 | 271 | -79.667% |
| 2026-05-11 | 25.4200 | 25.6000 | 25.2800 | 25.2800 | -4.532% | 12 | 259 | -78.244% |
| 2026-05-08 | 27.4000 | 27.4000 | 26.3400 | 26.4800 | -10.237% | 37 | 258 | -79.230% |
| 2026-05-07 | 28.0500 | 29.5000 | 27.8000 | 29.5000 | +6.962% | 20 | 258 | -81.356% |
| 2026-05-06 | 28.5000 | 28.5000 | 27.5500 | 27.5800 | -22.024% | 82 | 284 | -80.058% |
| 2026-05-05 | 37.6500 | 37.6500 | 35.2500 | 35.3700 | -4.405% | 49 | 246 | -84.450% |
| 2026-05-04 | 36.5500 | 37.5200 | 36.5500 | 37.0000 | +0.407% | 11 | 238 | -85.135% |
| 2026-05-01 | 36.5400 | 37.0000 | 36.5400 | 36.8500 | -4.903% | 9 | 236 | -85.075% |
| 2026-04-29 | 40.0000 | 40.2500 | 38.7500 | 38.7500 | -7.738% | 3 | 236 | -85.806% |
| 2026-04-28 | 42.0000 | 42.2400 | 42.0000 | 42.0000 | +5.581% | 104 | 237 | -86.905% |
| 2026-04-27 | 39.7800 | 39.7800 | 39.7800 | 39.7800 | +3.325% | 1 | 247 | -86.174% |
| 2026-04-24 | 38.0800 | 38.5000 | 38.0800 | 38.5000 | -17.008% | 6 | 248 | -85.714% |
| 2026-04-23 | 46.3900 | 46.3900 | 46.3900 | 46.3900 | -0.279% | 40 | 248 | -88.144% |
| 2026-04-22 | 48.9700 | 48.9700 | 46.5200 | 46.5200 | -10.881% | 26 | 288 | -88.177% |
| 2026-04-20 | 49.9800 | 52.2000 | 49.9800 | 52.2000 | +3.366% | 45 | 266 | -89.464% |
| 2026-04-17 | 50.9000 | 51.0000 | 50.5000 | 50.5000 | -1.942% | 53 | 224 | -89.109% |
| 2026-04-16 | 54.7500 | 55.8600 | 51.5000 | 51.5000 | -9.760% | 140 | 221 | -89.320% |
| 2026-04-15 | 57.0700 | 57.0700 | 57.0700 | 57.0700 | -1.586% | 5 | 117 | -90.363% |
| 2026-04-14 | 58.8500 | 58.8500 | 57.9900 | 57.9900 | -5.245% | 2 | 112 | -90.516% |
| 2026-04-13 | 62.0000 | 62.0000 | 61.2000 | 61.2000 | -0.163% | 3 | 111 | -91.013% |
| 2026-04-10 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | -7.192% | 1 | 110 | -91.028% |
| 2026-04-09 | 65.6500 | 66.0500 | 65.6500 | 66.0500 | -2.725% | 2 | 109 | -91.673% |
| 2026-04-08 | 68.0000 | 68.0000 | 67.4200 | 67.9000 | -17.447% | 3 | 107 | -91.900% |
| 2026-03-30 | 82.2500 | 82.2500 | 82.2500 | 82.2500 | +10.329% | 1 | 106 | -93.313% |
| 2026-03-25 | 74.5500 | 74.5500 | 74.5500 | 74.5500 | -11.775% | 10 | 106 | -92.622% |
| 2026-03-17 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | +2.127% | 50 | 116 | -93.491% |
| 2026-02-12 | 82.7400 | 82.7400 | 82.7400 | 82.7400 | +4.602% | 1 | 96 | -93.353% |
| 2026-02-11 | 80.7200 | 80.7200 | 79.1000 | 79.1000 | +1.867% | 2 | 96 | -93.047% |
| 2026-02-10 | 77.6500 | 77.6500 | 77.6500 | 77.6500 | -1.833% | 1 | 97 | -92.917% |
| 2026-02-09 | 79.1000 | 79.1000 | 79.1000 | 79.1000 | -2.897% | 4 | 97 | -93.047% |
| 2026-02-06 | 84.9900 | 84.9900 | 81.4600 | 81.4600 | -4.992% | 11 | 101 | -93.248% |
| 2026-02-04 | 78.4000 | 85.7400 | 78.4000 | 85.7400 | +24.441% | 22 | 95 | -93.585% |
| 2026-02-03 | 68.9000 | 68.9000 | 68.9000 | 68.9000 | -0.592% | 1 | 105 | -92.017% |
| 2026-01-30 | 69.3100 | 69.3100 | 69.3100 | 69.3100 | +8.722% | 1 | 104 | -92.065% |
| 2026-01-29 | 63.7500 | 63.7500 | 63.7500 | 63.7500 | +1.886% | 10 | 103 | -91.373% |
| 2026-01-26 | 62.5700 | 62.5700 | 62.5700 | 62.5700 | +0.417% | 1 | 103 | -91.210% |
| 2026-01-23 | 60.0000 | 62.3100 | 60.0000 | 62.3100 | -1.874% | 8 | 103 | -91.173% |
| 2026-01-22 | 62.7400 | 63.5000 | 62.7200 | 63.5000 | -6.576% | 34 | 105 | -91.339% |
| 2026-01-15 | 68.7100 | 68.7100 | 67.9700 | 67.9700 | -7.524% | 4 | 71 | -91.908% |
| 2026-01-14 | 74.6000 | 74.6000 | 73.5000 | 73.5000 | -8.423% | 10 | 68 | -92.517% |
| 2026-01-09 | 80.2600 | 80.2600 | 80.2600 | 80.2600 | +9.257% | 1 | 73 | -93.147% |
| 2026-01-05 | 73.4600 | 73.4600 | 73.4600 | 73.4600 | +0.150% | 1 | 73 | -92.513% |
| 2026-01-02 | 74.5800 | 74.5800 | 73.3500 | 73.3500 | -5.135% | 33 | 73 | -92.502% |
| 2025-12-30 | 77.3200 | 77.3200 | 77.3200 | 77.3200 | +0.324% | 4 | 73 | -92.887% |
| 2025-12-19 | 77.0700 | 77.0700 | 77.0700 | 77.0700 | -8.315% | 1 | 77 | -92.864% |
| 2025-12-18 | 84.0600 | 84.0600 | 84.0600 | 84.0600 | +3.204% | 4 | 76 | -93.457% |
| 2025-12-16 | 81.4500 | 81.4500 | 81.4500 | 81.4500 | +6.110% | 5 | 72 | -93.247% |
| 2025-12-08 | 76.7600 | 76.7600 | 76.7600 | 76.7600 | -1.653% | 1 | 73 | -92.835% |
| 2025-12-04 | 78.0500 | 78.0500 | 78.0500 | 78.0500 | -1.115% | 1 | 74 | -92.953% |
| 2025-12-03 | 78.9300 | 78.9300 | 78.9300 | 78.9300 | +1.192% | 5 | 73 | -93.032% |
| 2025-12-01 | 80.0000 | 80.0000 | 78.0000 | 78.0000 | -1.763% | 2 | 68 | -92.949% |
| 2025-11-28 | 79.4000 | 79.4000 | 79.4000 | 79.4000 | -2.361% | 1 | 68 | -93.073% |
| 2025-11-26 | 81.3200 | 81.3200 | 81.3200 | 81.3200 | -3.877% | 1 | 68 | -93.237% |
| 2025-11-25 | 90.0500 | 90.0500 | 84.6000 | 84.6000 | -2.219% | 10 | 68 | -93.499% |
| 2025-11-21 | 86.5200 | 86.5200 | 86.5200 | 86.5200 | +8.693% | 4 | 66 | -93.643% |
| 2025-11-19 | 79.6000 | 79.6000 | 79.6000 | 79.6000 | +3.377% | 1 | 62 | -93.090% |
| 2025-11-18 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +10.791% | 1 | 62 | -92.857% |
| 2025-11-13 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | +6.923% | 1 | 62 | -92.086% |
| 2025-11-12 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -12.162% | 1 | 61 | -91.538% |
| 2025-11-06 | 73.3000 | 74.0000 | 73.3000 | 74.0000 | +11.614% | 11 | 61 | -92.568% |
| 2025-11-03 | 66.3000 | 66.3000 | 66.3000 | 66.3000 | +2.870% | 1 | 51 | -91.704% |
| 2025-10-30 | 65.4500 | 65.4500 | 64.4500 | 64.4500 | -0.309% | 4 | 51 | -91.466% |
| 2025-10-28 | 65.0000 | 65.0000 | 64.2000 | 64.6500 | -2.105% | 5 | 52 | -91.493% |
| 2025-10-27 | 66.0100 | 66.1500 | 65.9700 | 66.0400 | -5.169% | 31 | 22 | -91.672% |
| 2025-10-20 | 69.6400 | 69.6400 | 69.6400 | 69.6400 | -7.147% | 1 | 22 | -92.102% |
| 2025-10-07 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -26.108% | 2 | 22 | -92.667% |
| 2025-08-06 | 102.8000 | 102.8000 | 101.5000 | 101.5000 | +9.140% | 19 | 21 | -94.581% |
| 2025-07-29 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | -7.407% | 2 | 2 | -94.086% |
| 2025-07-25 | 100.4400 | 100.4400 | 100.4400 | 100.4400 | 0.000% | 2 | 2 | -94.524% |