AMD270617P00270000
AMD Jun 17 2027 270.00 Put
optionOPRA
EODOct 23, 2026
6.45USD+0.311%(+0.02)4Vol3,497OI
AMD270617P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.5100 | 6.5100 | 6.2000 | 6.4500 | +0.311% | 4 | 3,497 | 0.000% |
| 2026-10-22 | 5.9000 | 6.7400 | 5.8000 | 6.4300 | +32.851% | 24 | 3,495 | +0.311% |
| 2026-10-21 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -7.810% | 1 | 3,496 | +33.264% |
| 2026-10-20 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 0.000% | 21 | 3,492 | +22.857% |
| 2026-10-16 | 4.3600 | 5.2500 | 4.3600 | 5.2500 | +6.925% | 2 | 3,492 | +22.857% |
| 2026-10-15 | 5.2500 | 5.2500 | 4.9100 | 4.9100 | +44.412% | 3 | 3,491 | +31.365% |
| 2026-10-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +8.974% | 1 | 3,491 | +89.706% |
| 2026-10-12 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -4.587% | 1 | 3,492 | +106.731% |
| 2026-10-09 | 3.3500 | 3.3500 | 3.2700 | 3.2700 | -3.824% | 2 | 3,494 | +97.248% |
| 2026-10-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 1 | 3,493 | +89.706% |
| 2026-10-07 | 2.9500 | 3.1000 | 2.9400 | 3.1000 | +6.897% | 15 | 3,487 | +108.065% |
| 2026-10-06 | 2.8500 | 2.9000 | 2.7600 | 2.9000 | -24.870% | 15 | 3,487 | +122.414% |
| 2026-09-30 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | -3.500% | 10 | 3,477 | +67.098% |
| 2026-09-29 | 4.0000 | 4.1000 | 3.9500 | 4.0000 | -4.762% | 28 | 3,477 | +61.250% |
| 2026-09-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 1 | 3,478 | +53.571% |
| 2026-09-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 2 | 3,476 | +57.317% |
| 2026-09-24 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | -7.955% | 2 | 3,478 | +59.259% |
| 2026-09-23 | 4.1500 | 4.4000 | 4.1500 | 4.4000 | +9.726% | 1,502 | 3,494 | +46.591% |
| 2026-09-22 | 3.7800 | 4.0500 | 3.7800 | 4.0100 | -7.816% | 7 | 3,494 | +60.848% |
| 2026-09-21 | 4.0700 | 4.3800 | 4.0700 | 4.3500 | -20.183% | 18 | 3,503 | +48.276% |
| 2026-09-18 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -10.214% | 2 | 3,505 | +18.349% |
| 2026-09-17 | 6.1000 | 6.1000 | 6.0700 | 6.0700 | -10.340% | 16 | 3,505 | +6.260% |
| 2026-09-16 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -5.972% | 1 | 3,505 | -4.727% |
| 2026-09-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.882% | 1 | 3,504 | -10.417% |
| 2026-09-10 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | -15.934% | 16 | 3,501 | -15.686% |
| 2026-09-04 | 8.9500 | 9.1000 | 8.9500 | 9.1000 | -12.500% | 9 | 3,503 | -29.121% |
| 2026-09-03 | 10.6000 | 11.0000 | 10.4000 | 10.4000 | -0.952% | 5 | 3,503 | -37.981% |
| 2026-09-02 | 10.3700 | 10.5000 | 10.3700 | 10.5000 | -0.568% | 24 | 3,481 | -38.571% |
| 2026-09-01 | 11.2000 | 11.2000 | 10.5000 | 10.5600 | +3.529% | 33 | 3,478 | -38.920% |
| 2026-08-31 | 10.5000 | 10.5000 | 10.2000 | 10.2000 | -6.422% | 22 | 3,479 | -36.765% |
| 2026-08-28 | 11.2000 | 11.2000 | 10.7000 | 10.9000 | -7.627% | 5 | 3,480 | -40.826% |
| 2026-08-27 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.425% | 1 | 3,481 | -45.339% |
| 2026-08-26 | 11.1700 | 11.3000 | 11.1700 | 11.3000 | -1.310% | 14 | 3,480 | -42.920% |
| 2026-08-25 | 12.4000 | 12.4000 | 11.4500 | 11.4500 | -14.232% | 16 | 3,483 | -43.668% |
| 2026-08-24 | 13.9000 | 13.9000 | 13.3400 | 13.3500 | +2.692% | 1,858 | 2,192 | -51.685% |
| 2026-08-21 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.340% | 2 | 2,194 | -50.385% |
| 2026-08-20 | 13.4000 | 13.9500 | 13.4000 | 13.8800 | -1.769% | 1,561 | 720 | -53.530% |
| 2026-08-19 | 13.8500 | 14.1300 | 13.6500 | 14.1300 | +7.045% | 4 | 719 | -54.352% |
| 2026-08-18 | 13.8300 | 14.1000 | 13.2000 | 13.2000 | +5.179% | 13 | 710 | -51.136% |
| 2026-08-17 | 12.1000 | 12.5500 | 12.1000 | 12.5500 | -3.684% | 12 | 710 | -48.606% |
| 2026-08-14 | 14.8000 | 14.8000 | 13.0300 | 13.0300 | -8.368% | 44 | 706 | -50.499% |
| 2026-08-13 | 13.9700 | 14.2200 | 13.9700 | 14.2200 | -0.211% | 19 | 702 | -54.641% |
| 2026-08-12 | 14.1000 | 14.2500 | 14.0500 | 14.2500 | -7.767% | 4 | 703 | -54.737% |
| 2026-08-11 | 15.5000 | 15.5500 | 15.4500 | 15.4500 | -4.037% | 9 | 703 | -58.252% |
| 2026-08-10 | 17.0000 | 17.0000 | 16.1000 | 16.1000 | -10.556% | 22 | 703 | -59.938% |
| 2026-08-06 | 18.8600 | 18.9400 | 18.0000 | 18.0000 | -7.692% | 3 | 702 | -64.167% |
| 2026-08-05 | 19.5600 | 20.2100 | 19.5000 | 19.5000 | +8.635% | 6 | 699 | -66.923% |
| 2026-08-04 | 19.3000 | 19.3000 | 17.8500 | 17.9500 | -14.402% | 59 | 680 | -64.067% |
| 2026-08-03 | 21.1000 | 21.1000 | 20.9700 | 20.9700 | +0.817% | 3 | 680 | -69.242% |
| 2026-07-31 | 20.0000 | 20.8000 | 18.8200 | 20.8000 | -2.118% | 70 | 683 | -68.990% |
| 2026-07-30 | 20.9500 | 21.2500 | 20.9500 | 21.2500 | -22.445% | 15 | 674 | -69.647% |
| 2026-07-29 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +4.981% | 2 | 674 | -76.460% |
| 2026-07-28 | 27.1500 | 27.2000 | 26.1000 | 26.1000 | +11.064% | 159 | 517 | -75.287% |
| 2026-07-27 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +12.440% | 1 | 517 | -72.553% |
| 2026-07-23 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +0.723% | 1 | 517 | -69.139% |
| 2026-07-22 | 20.7700 | 20.7700 | 20.6900 | 20.7500 | -8.711% | 4 | 517 | -68.916% |
| 2026-07-21 | 22.7300 | 22.7300 | 22.7300 | 22.7300 | -3.686% | 2 | 519 | -71.623% |
| 2026-07-20 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -6.014% | 26 | 545 | -72.669% |
| 2026-07-17 | 26.4000 | 26.4000 | 25.0700 | 25.1100 | +5.019% | 15 | 548 | -74.313% |
| 2026-07-16 | 23.9100 | 23.9100 | 23.9100 | 23.9100 | +13.318% | 2 | 546 | -73.024% |
| 2026-07-14 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -4.091% | 2 | 545 | -69.431% |
| 2026-07-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +0.503% | 1 | 544 | -70.682% |
| 2026-07-09 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +3.499% | 1 | 543 | -70.534% |
| 2026-07-06 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +0.810% | 1 | 544 | -69.504% |
| 2026-06-30 | 21.1000 | 21.1000 | 20.9600 | 20.9800 | -3.761% | 7 | 549 | -69.256% |
| 2026-06-29 | 22.3800 | 23.5600 | 21.8000 | 21.8000 | -6.034% | 123 | 555 | -70.413% |
| 2026-06-26 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -3.333% | 3 | 555 | -72.198% |
| 2026-06-25 | 24.6900 | 24.6900 | 24.0000 | 24.0000 | +0.209% | 2 | 557 | -73.125% |
| 2026-06-24 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -1.764% | 1 | 557 | -73.069% |
| 2026-06-23 | 24.6000 | 24.6000 | 24.3800 | 24.3800 | -3.826% | 51 | 506 | -73.544% |
| 2026-06-17 | 25.4000 | 25.4500 | 25.3500 | 25.3500 | +0.595% | 9 | 505 | -74.556% |
| 2026-06-16 | 24.9000 | 25.2000 | 24.9000 | 25.2000 | +6.464% | 5 | 500 | -74.405% |
| 2026-06-15 | 23.3000 | 23.6700 | 23.3000 | 23.6700 | -10.000% | 8 | 498 | -72.750% |
| 2026-06-12 | 26.0000 | 26.5000 | 26.0000 | 26.3000 | -11.745% | 4 | 497 | -75.475% |
| 2026-06-11 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -5.994% | 2 | 499 | -78.356% |
| 2026-06-10 | 29.5500 | 31.9100 | 29.4500 | 31.7000 | +2.093% | 76 | 474 | -79.653% |
| 2026-06-09 | 26.9800 | 31.0500 | 26.9800 | 31.0500 | +6.701% | 2 | 473 | -79.227% |
| 2026-06-05 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +20.998% | 2 | 471 | -77.835% |
| 2026-06-04 | 25.2600 | 25.2600 | 24.0500 | 24.0500 | -0.373% | 3 | 470 | -73.181% |
| 2026-06-03 | 24.2900 | 24.3500 | 23.8800 | 24.1400 | -6.975% | 35 | 471 | -73.281% |
| 2026-06-01 | 25.5000 | 26.7500 | 25.5000 | 25.9500 | +3.593% | 3 | 470 | -75.145% |
| 2026-05-28 | 25.8500 | 25.8500 | 25.0500 | 25.0500 | -6.565% | 8 | 470 | -74.251% |
| 2026-05-26 | 27.4500 | 27.5000 | 26.7500 | 26.8100 | -6.160% | 9 | 471 | -75.942% |
| 2026-05-22 | 28.0000 | 28.6700 | 27.9700 | 28.5700 | -12.630% | 5 | 470 | -77.424% |
| 2026-05-18 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +10.585% | 1 | 471 | -80.275% |
| 2026-05-13 | 30.4900 | 30.4900 | 29.5700 | 29.5700 | -1.433% | 5 | 470 | -78.187% |
| 2026-05-12 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +5.783% | 2 | 468 | -78.500% |
| 2026-05-11 | 28.6500 | 28.7000 | 28.3600 | 28.3600 | -0.839% | 20 | 450 | -77.257% |
| 2026-05-08 | 30.0000 | 30.2100 | 28.6000 | 28.6000 | -13.070% | 36 | 452 | -77.448% |
| 2026-05-07 | 31.3000 | 32.9000 | 31.3000 | 32.9000 | +4.444% | 42 | 440 | -80.395% |
| 2026-05-06 | 28.9700 | 31.6000 | 28.9700 | 31.5000 | -20.253% | 166 | 370 | -79.524% |
| 2026-05-05 | 40.4800 | 40.4800 | 39.5000 | 39.5000 | -5.525% | 9 | 365 | -83.671% |
| 2026-05-04 | 41.1000 | 42.5500 | 41.1000 | 41.8100 | +5.315% | 47 | 347 | -84.573% |
| 2026-05-01 | 40.7700 | 40.7700 | 39.7000 | 39.7000 | -2.096% | 11 | 353 | -83.753% |
| 2026-04-30 | 41.8500 | 42.0800 | 40.5500 | 40.5500 | -10.820% | 46 | 335 | -84.094% |
| 2026-04-29 | 45.4700 | 45.4700 | 45.4700 | 45.4700 | -4.254% | 7 | 335 | -85.815% |
| 2026-04-28 | 48.0800 | 48.0800 | 47.4900 | 47.4900 | +10.083% | 5 | 335 | -86.418% |
| 2026-04-27 | 44.2200 | 44.2200 | 43.1400 | 43.1400 | +1.697% | 34 | 334 | -85.049% |
| 2026-04-24 | 41.9500 | 43.5000 | 41.9500 | 42.4200 | -18.580% | 23 | 301 | -84.795% |
| 2026-04-23 | 51.2500 | 52.1000 | 49.7500 | 52.1000 | +1.067% | 55 | 307 | -87.620% |
| 2026-04-22 | 53.9500 | 53.9500 | 51.5300 | 51.5500 | -8.111% | 26 | 270 | -87.488% |
| 2026-04-21 | 56.1000 | 56.1000 | 56.1000 | 56.1000 | -0.761% | 1 | 266 | -88.503% |
| 2026-04-20 | 55.4300 | 56.5300 | 55.4300 | 56.5300 | +1.218% | 3 | 266 | -88.590% |
| 2026-04-17 | 56.5700 | 56.5700 | 55.8500 | 55.8500 | -2.189% | 2 | 264 | -88.451% |
| 2026-04-16 | 57.1400 | 57.1400 | 57.1000 | 57.1000 | -10.600% | 2 | 264 | -88.704% |
| 2026-04-15 | 62.6700 | 64.0200 | 62.6700 | 63.8700 | -2.115% | 57 | 263 | -89.901% |
| 2026-04-14 | 65.2500 | 65.2500 | 65.2500 | 65.2500 | -4.185% | 1 | 241 | -90.115% |
| 2026-04-13 | 68.4000 | 68.4000 | 68.1000 | 68.1000 | -0.584% | 8 | 241 | -90.529% |
| 2026-04-10 | 67.0000 | 68.5500 | 67.0000 | 68.5000 | -4.662% | 3 | 236 | -90.584% |
| 2026-04-09 | 71.8500 | 71.8500 | 71.8500 | 71.8500 | -17.414% | 2 | 235 | -91.023% |
| 2026-03-26 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | +9.434% | 1 | 233 | -92.586% |
| 2026-03-25 | 79.5000 | 79.5000 | 79.5000 | 79.5000 | -14.479% | 1 | 234 | -91.887% |
| 2026-03-12 | 93.1100 | 93.1100 | 92.9600 | 92.9600 | -5.528% | 10 | 234 | -93.062% |
| 2026-03-09 | 98.4000 | 98.4000 | 98.4000 | 98.4000 | +6.748% | 1 | 232 | -93.445% |
| 2026-02-18 | 91.6700 | 92.1800 | 91.6700 | 92.1800 | -3.426% | 7 | 233 | -93.003% |
| 2026-02-17 | 95.4500 | 95.4500 | 95.4500 | 95.4500 | +6.470% | 1 | 228 | -93.243% |
| 2026-02-13 | 89.6500 | 89.6500 | 89.6500 | 89.6500 | +3.978% | 1 | 227 | -92.805% |
| 2026-02-11 | 87.1500 | 87.1500 | 86.2200 | 86.2200 | -0.093% | 2 | 227 | -92.519% |
| 2026-02-09 | 86.3000 | 86.3000 | 86.3000 | 86.3000 | -4.757% | 4 | 226 | -92.526% |
| 2026-02-06 | 90.6100 | 90.6100 | 90.6100 | 90.6100 | -1.457% | 8 | 230 | -92.882% |
| 2026-02-05 | 91.9500 | 91.9500 | 91.9500 | 91.9500 | -0.358% | 1 | 222 | -92.985% |
| 2026-02-04 | 85.9800 | 92.2800 | 85.9800 | 92.2800 | +31.285% | 2 | 221 | -93.010% |
| 2026-02-02 | 70.2900 | 70.2900 | 70.2900 | 70.2900 | +0.486% | 1 | 223 | -90.824% |
| 2026-01-29 | 69.9500 | 69.9500 | 69.9500 | 69.9500 | +5.030% | 5 | 223 | -90.779% |
| 2026-01-23 | 65.9600 | 66.6000 | 65.9600 | 66.6000 | -3.896% | 2 | 228 | -90.315% |
| 2026-01-22 | 69.3000 | 69.3000 | 69.3000 | 69.3000 | -4.677% | 5 | 226 | -90.693% |
| 2026-01-21 | 72.7000 | 72.7000 | 72.7000 | 72.7000 | -10.002% | 4 | 221 | -91.128% |
| 2026-01-14 | 81.4500 | 81.4500 | 80.7800 | 80.7800 | +0.912% | 18 | 221 | -92.015% |
| 2026-01-13 | 80.0500 | 80.0500 | 80.0500 | 80.0500 | -9.333% | 15 | 235 | -91.943% |
| 2026-01-09 | 88.2900 | 88.2900 | 88.2900 | 88.2900 | +9.745% | 4 | 235 | -92.695% |
| 2026-01-02 | 81.1900 | 81.1900 | 80.4500 | 80.4500 | -4.340% | 16 | 235 | -91.983% |
| 2025-12-19 | 85.9000 | 85.9000 | 84.1000 | 84.1000 | -8.148% | 15 | 234 | -92.331% |
| 2025-12-18 | 91.5600 | 91.5600 | 91.5600 | 91.5600 | +2.992% | 4 | 239 | -92.955% |
| 2025-12-12 | 88.9000 | 88.9000 | 88.9000 | 88.9000 | +6.787% | 5 | 239 | -92.745% |
| 2025-12-11 | 83.2500 | 83.2500 | 83.2500 | 83.2500 | -0.526% | 10 | 239 | -92.252% |
| 2025-12-10 | 83.6900 | 83.6900 | 83.6900 | 83.6900 | +1.197% | 4 | 239 | -92.293% |
| 2025-12-09 | 82.7000 | 82.7000 | 82.7000 | 82.7000 | -3.048% | 5 | 235 | -92.201% |
| 2025-12-03 | 85.9400 | 85.9400 | 85.3000 | 85.3000 | -10.305% | 105 | 235 | -92.438% |
| 2025-11-25 | 95.1000 | 95.1000 | 95.1000 | 95.1000 | +1.408% | 1 | 168 | -93.218% |
| 2025-11-21 | 98.3000 | 98.3000 | 93.7800 | 93.7800 | +23.395% | 5 | 167 | -93.122% |
| 2025-11-10 | 76.2000 | 76.2000 | 76.0000 | 76.0000 | +1.740% | 10 | 170 | -91.513% |
| 2025-11-05 | 74.5000 | 74.7000 | 74.5000 | 74.7000 | +2.049% | 21 | 170 | -91.365% |
| 2025-11-04 | 72.3500 | 73.2000 | 72.3500 | 73.2000 | +1.865% | 26 | 151 | -91.189% |
| 2025-11-03 | 73.3000 | 73.3000 | 71.8600 | 71.8600 | +1.140% | 17 | 129 | -91.024% |
| 2025-10-30 | 71.0500 | 71.0500 | 71.0500 | 71.0500 | -1.319% | 15 | 129 | -90.922% |
| 2025-10-27 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | -9.377% | 1 | 114 | -91.042% |
| 2025-10-23 | 79.4500 | 79.4500 | 79.4500 | 79.4500 | -1.659% | 1 | 114 | -91.882% |
| 2025-10-22 | 80.7900 | 80.7900 | 80.7900 | 80.7900 | +4.786% | 5 | 114 | -92.016% |
| 2025-10-21 | 77.1000 | 77.1000 | 77.1000 | 77.1000 | -2.750% | 1 | 109 | -91.634% |
| 2025-10-15 | 79.2800 | 79.2800 | 79.2800 | 79.2800 | -6.399% | 3 | 108 | -91.864% |
| 2025-10-13 | 84.7000 | 84.7000 | 84.7000 | 84.7000 | +0.059% | 4 | 109 | -92.385% |
| 2025-10-10 | 84.9200 | 84.9200 | 84.6500 | 84.6500 | +7.986% | 2 | 113 | -92.380% |
| 2025-10-09 | 76.5000 | 78.3900 | 76.5000 | 78.3900 | +0.307% | 13 | 113 | -91.772% |
| 2025-10-08 | 79.7000 | 80.0000 | 78.1500 | 78.1500 | -8.221% | 6 | 110 | -91.747% |
| 2025-10-07 | 82.5000 | 85.1500 | 82.5000 | 85.1500 | -1.708% | 29 | 105 | -92.425% |
| 2025-10-06 | 81.1300 | 86.6300 | 81.1300 | 86.6300 | -12.847% | 3 | 102 | -92.555% |
| 2025-08-14 | 99.4000 | 99.4000 | 99.4000 | 99.4000 | -20.416% | 40 | 100 | -93.511% |
| 2025-07-14 | 124.9000 | 124.9000 | 124.9000 | 124.9000 | 0.000% | 100 | 100 | -94.836% |