AMD270617P00290000
AMD Jun 17 2027 290.00 Put
optionOPRA
EODOct 23, 2026
8.28USD-8.609%(-0.78)13Vol10,707OI
AMD270617P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.0500 | 10.0500 | 8.2800 | 8.2800 | -8.609% | 13 | 10,716 | 0.000% |
| 2026-10-22 | 7.4700 | 9.0600 | 7.4200 | 9.0600 | +30.360% | 77 | 10,695 | -8.609% |
| 2026-10-20 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -4.138% | 1 | 10,694 | +19.137% |
| 2026-10-16 | 5.9200 | 7.2600 | 5.9200 | 7.2500 | +31.818% | 56 | 10,694 | +14.207% |
| 2026-10-15 | 6.5500 | 6.5500 | 5.5000 | 5.5000 | +23.596% | 16 | 10,693 | +50.545% |
| 2026-10-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.952% | 1 | 10,693 | +86.067% |
| 2026-10-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 1 | 10,692 | +97.143% |
| 2026-10-02 | 4.2500 | 4.6000 | 4.2500 | 4.3500 | -9.938% | 132 | 10,793 | +90.345% |
| 2026-10-01 | 4.8400 | 4.8400 | 4.8300 | 4.8300 | -8.000% | 16 | 10,793 | +71.429% |
| 2026-09-30 | 5.3000 | 5.3000 | 5.1500 | 5.2500 | -1.316% | 4 | 10,796 | +57.714% |
| 2026-09-29 | 5.2200 | 5.3300 | 5.2200 | 5.3200 | -5.841% | 8 | 10,796 | +55.639% |
| 2026-09-28 | 5.5500 | 5.6800 | 5.5000 | 5.6500 | +5.607% | 153 | 10,904 | +46.549% |
| 2026-09-25 | 5.2500 | 5.7500 | 5.2500 | 5.3500 | -4.464% | 24 | 10,884 | +54.766% |
| 2026-09-24 | 5.5300 | 5.6000 | 5.4500 | 5.6000 | +1.633% | 11 | 10,877 | +47.857% |
| 2026-09-23 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +4.952% | 1 | 10,878 | +50.272% |
| 2026-09-22 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -10.714% | 3 | 10,875 | +57.714% |
| 2026-09-21 | 5.6500 | 5.8800 | 5.6500 | 5.8800 | -22.632% | 21 | 10,882 | +40.816% |
| 2026-09-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.042% | 3 | 10,885 | +8.947% |
| 2026-09-17 | 7.9000 | 7.9000 | 7.6800 | 7.6800 | -29.863% | 13 | 10,884 | +7.812% |
| 2026-09-14 | 12.0000 | 12.0000 | 10.9500 | 10.9500 | +10.272% | 4 | 10,884 | -24.384% |
| 2026-09-11 | 9.9000 | 9.9300 | 9.9000 | 9.9300 | -3.686% | 52 | 10,883 | -16.616% |
| 2026-09-10 | 10.7000 | 10.7000 | 10.2500 | 10.3100 | -5.413% | 26 | 10,884 | -19.690% |
| 2026-09-08 | 10.9800 | 11.2500 | 10.9000 | 10.9000 | -9.917% | 30 | 10,884 | -24.037% |
| 2026-09-04 | 12.2500 | 12.2500 | 12.0500 | 12.1000 | -8.954% | 114 | 10,878 | -31.570% |
| 2026-09-03 | 14.0000 | 14.3500 | 12.9500 | 13.2900 | -4.731% | 15 | 10,867 | -37.698% |
| 2026-09-02 | 14.0900 | 14.2000 | 13.9400 | 13.9500 | -1.830% | 129 | 10,809 | -40.645% |
| 2026-09-01 | 14.5300 | 14.5300 | 14.2000 | 14.2100 | +4.639% | 15 | 10,809 | -41.731% |
| 2026-08-31 | 14.0700 | 14.0700 | 13.5800 | 13.5800 | -6.345% | 10 | 10,810 | -39.028% |
| 2026-08-28 | 14.3600 | 14.5600 | 14.1800 | 14.5000 | -5.844% | 4 | 10,810 | -42.897% |
| 2026-08-27 | 15.0000 | 15.4000 | 15.0000 | 15.4000 | +4.620% | 140 | 10,682 | -46.234% |
| 2026-08-26 | 14.8700 | 14.8700 | 14.7200 | 14.7200 | -3.475% | 2 | 10,681 | -43.750% |
| 2026-08-25 | 15.9700 | 15.9700 | 15.2500 | 15.2500 | -14.422% | 14 | 10,685 | -45.705% |
| 2026-08-24 | 18.7300 | 18.7300 | 17.7900 | 17.8200 | +2.473% | 130 | 10,780 | -53.535% |
| 2026-08-21 | 17.4000 | 17.4000 | 17.3900 | 17.3900 | -3.657% | 4 | 10,778 | -52.386% |
| 2026-08-19 | 18.0700 | 18.2000 | 18.0000 | 18.0500 | +1.690% | 1,020 | 9,768 | -54.127% |
| 2026-08-18 | 18.0100 | 18.2700 | 17.7500 | 17.7500 | +13.057% | 39 | 9,759 | -53.352% |
| 2026-08-17 | 15.7100 | 15.7800 | 15.5000 | 15.7000 | -6.825% | 15 | 9,764 | -47.261% |
| 2026-08-14 | 17.6400 | 17.9000 | 16.8500 | 16.8500 | -6.545% | 43 | 9,766 | -50.861% |
| 2026-08-12 | 18.4800 | 18.4800 | 18.0300 | 18.0300 | -7.396% | 4 | 9,768 | -54.077% |
| 2026-08-11 | 20.2300 | 20.2300 | 19.4700 | 19.4700 | -5.024% | 108 | 9,766 | -57.473% |
| 2026-08-10 | 22.1700 | 22.1700 | 20.5000 | 20.5000 | -9.292% | 154 | 9,618 | -59.610% |
| 2026-08-07 | 23.0300 | 23.0300 | 22.1000 | 22.6000 | -4.882% | 150 | 9,484 | -63.363% |
| 2026-08-06 | 23.6100 | 23.7600 | 23.6100 | 23.7600 | -2.623% | 3 | 9,487 | -65.152% |
| 2026-08-05 | 25.0000 | 25.3800 | 24.0000 | 24.4000 | +6.318% | 16 | 9,482 | -66.066% |
| 2026-08-04 | 23.4500 | 23.4500 | 22.2500 | 22.9500 | -10.874% | 15 | 9,483 | -63.922% |
| 2026-08-03 | 28.5100 | 28.5100 | 25.7500 | 25.7500 | +1.378% | 9 | 9,483 | -67.845% |
| 2026-07-31 | 26.1000 | 26.1000 | 25.4000 | 25.4000 | -4.511% | 20 | 9,483 | -67.402% |
| 2026-07-30 | 28.4000 | 29.0000 | 25.9000 | 26.6000 | -24.752% | 1,032 | 8,457 | -68.872% |
| 2026-07-29 | 34.0500 | 35.3500 | 34.0500 | 35.3500 | +12.580% | 4 | 8,454 | -76.577% |
| 2026-07-28 | 31.0000 | 34.2500 | 31.0000 | 31.4000 | +4.493% | 116 | 8,347 | -73.631% |
| 2026-07-27 | 30.1500 | 30.1500 | 30.0000 | 30.0500 | +12.885% | 27 | 8,320 | -72.446% |
| 2026-07-24 | 27.0000 | 27.0000 | 26.6200 | 26.6200 | +5.635% | 3 | 8,319 | -68.896% |
| 2026-07-22 | 25.2900 | 25.3000 | 25.2000 | 25.2000 | -4.183% | 3 | 8,319 | -67.143% |
| 2026-07-21 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -13.912% | 1 | 8,320 | -68.517% |
| 2026-07-17 | 30.8300 | 30.8300 | 30.5500 | 30.5500 | +19.804% | 6 | 8,320 | -72.897% |
| 2026-07-15 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -0.971% | 1 | 8,321 | -67.529% |
| 2026-07-14 | 25.5300 | 25.9700 | 25.5300 | 25.7500 | -2.647% | 68 | 8,327 | -67.845% |
| 2026-07-13 | 27.0000 | 27.0000 | 26.4500 | 26.4500 | -13.079% | 7 | 8,320 | -68.696% |
| 2026-07-08 | 30.6000 | 30.6000 | 30.4300 | 30.4300 | -0.653% | 4 | 8,320 | -72.790% |
| 2026-07-07 | 29.6100 | 30.7200 | 29.6000 | 30.6300 | +13.697% | 6 | 8,320 | -72.968% |
| 2026-07-06 | 26.0000 | 26.9400 | 25.2600 | 26.9400 | -4.873% | 21 | 8,327 | -69.265% |
| 2026-07-02 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | +11.059% | 1 | 8,326 | -70.763% |
| 2026-07-01 | 25.4600 | 25.6000 | 25.1700 | 25.5000 | +5.155% | 9 | 8,320 | -67.529% |
| 2026-06-30 | 25.3800 | 25.3800 | 24.1500 | 24.2500 | -10.185% | 135 | 8,324 | -65.856% |
| 2026-06-29 | 27.5000 | 27.5000 | 27.0000 | 27.0000 | -5.330% | 3 | 8,327 | -69.333% |
| 2026-06-26 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +0.070% | 1 | 8,328 | -70.968% |
| 2026-06-25 | 30.1000 | 30.1000 | 28.5000 | 28.5000 | -5.816% | 47 | 8,301 | -70.947% |
| 2026-06-24 | 29.4500 | 30.2600 | 29.4500 | 30.2600 | +0.867% | 3 | 8,300 | -72.637% |
| 2026-06-23 | 30.7000 | 30.7000 | 30.0000 | 30.0000 | +10.906% | 4 | 8,298 | -72.400% |
| 2026-06-22 | 28.0400 | 28.1000 | 26.7000 | 27.0500 | -5.585% | 7,170 | 1,361 | -69.390% |
| 2026-06-18 | 28.6000 | 28.6500 | 28.6000 | 28.6500 | -4.627% | 7 | 1,354 | -71.099% |
| 2026-06-17 | 30.2000 | 30.2000 | 30.0400 | 30.0400 | +1.145% | 4 | 1,353 | -72.437% |
| 2026-06-16 | 29.8000 | 29.8000 | 29.7000 | 29.7000 | +4.137% | 2 | 1,353 | -72.121% |
| 2026-06-15 | 28.1000 | 28.5200 | 28.1000 | 28.5200 | -10.314% | 4 | 1,351 | -70.968% |
| 2026-06-12 | 30.9700 | 31.8000 | 30.9700 | 31.8000 | -13.304% | 2 | 1,351 | -73.962% |
| 2026-06-11 | 36.6800 | 36.6800 | 36.6800 | 36.6800 | -2.834% | 5 | 1,348 | -77.426% |
| 2026-06-10 | 35.6000 | 37.7500 | 35.6000 | 37.7500 | -0.132% | 3 | 1,346 | -78.066% |
| 2026-06-09 | 34.5000 | 37.8000 | 34.5000 | 37.8000 | +14.027% | 3 | 1,347 | -78.095% |
| 2026-06-08 | 31.3600 | 33.1500 | 31.3600 | 33.1500 | -4.878% | 1,002 | 346 | -75.023% |
| 2026-06-05 | 32.3000 | 34.8500 | 32.0000 | 34.8500 | +18.336% | 53 | 347 | -76.241% |
| 2026-06-04 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +1.029% | 1 | 346 | -71.885% |
| 2026-06-03 | 29.3000 | 29.3500 | 29.1500 | 29.1500 | -6.119% | 106 | 446 | -71.595% |
| 2026-06-02 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -0.481% | 5 | 444 | -73.333% |
| 2026-06-01 | 34.0900 | 34.0900 | 31.2000 | 31.2000 | +1.629% | 45 | 444 | -73.462% |
| 2026-05-28 | 31.6000 | 31.6000 | 30.7000 | 30.7000 | -4.924% | 11 | 453 | -73.029% |
| 2026-05-27 | 32.2900 | 32.2900 | 32.2900 | 32.2900 | -6.134% | 1 | 453 | -74.357% |
| 2026-05-22 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -7.027% | 1 | 453 | -75.930% |
| 2026-05-20 | 37.0000 | 37.0000 | 36.6000 | 37.0000 | -16.479% | 44 | 412 | -77.622% |
| 2026-05-19 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +7.891% | 1 | 411 | -81.309% |
| 2026-05-18 | 40.9700 | 41.0600 | 40.9700 | 41.0600 | +9.815% | 50 | 361 | -79.834% |
| 2026-05-15 | 37.3900 | 37.3900 | 37.3900 | 37.3900 | +3.861% | 1 | 360 | -77.855% |
| 2026-05-14 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -1.774% | 36 | 326 | -77.000% |
| 2026-05-12 | 36.7000 | 36.7000 | 36.6500 | 36.6500 | +6.017% | 2 | 327 | -77.408% |
| 2026-05-11 | 34.0500 | 34.6700 | 34.0500 | 34.5700 | -6.568% | 61 | 267 | -76.049% |
| 2026-05-08 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -6.566% | 50 | 317 | -77.622% |
| 2026-05-07 | 37.9700 | 39.6000 | 37.9700 | 39.6000 | +6.652% | 16 | 313 | -79.091% |
| 2026-05-06 | 36.3000 | 38.5200 | 36.3000 | 37.1300 | -22.758% | 102 | 252 | -77.700% |
| 2026-05-05 | 48.0500 | 48.9000 | 47.8700 | 48.0700 | -0.166% | 16 | 241 | -82.775% |
| 2026-05-01 | 49.1200 | 49.4100 | 48.1500 | 48.1500 | -5.681% | 12 | 240 | -82.804% |
| 2026-04-30 | 52.4000 | 52.4000 | 50.5200 | 51.0500 | -4.131% | 14 | 235 | -83.781% |
| 2026-04-29 | 56.9000 | 56.9000 | 53.2500 | 53.2500 | -3.707% | 3 | 235 | -84.451% |
| 2026-04-28 | 58.7000 | 58.7000 | 55.3000 | 55.3000 | +4.202% | 6 | 235 | -85.027% |
| 2026-04-27 | 54.0900 | 54.0900 | 53.0700 | 53.0700 | +0.913% | 4 | 231 | -84.398% |
| 2026-04-24 | 52.4800 | 52.5900 | 52.4800 | 52.5900 | -14.972% | 2 | 230 | -84.256% |
| 2026-04-23 | 62.2400 | 62.2400 | 61.6000 | 61.8500 | -0.643% | 19 | 230 | -86.613% |
| 2026-04-22 | 63.1300 | 63.6100 | 61.9000 | 62.2500 | -6.208% | 107 | 227 | -86.699% |
| 2026-04-21 | 67.1300 | 67.1500 | 66.3700 | 66.3700 | -2.540% | 36 | 91 | -87.524% |
| 2026-04-17 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | -2.155% | 5 | 91 | -87.841% |
| 2026-04-16 | 73.1400 | 73.1400 | 68.9000 | 69.6000 | -8.010% | 17 | 91 | -88.103% |
| 2026-04-15 | 74.5700 | 75.6600 | 74.5700 | 75.6600 | -4.710% | 51 | 77 | -89.056% |
| 2026-04-14 | 79.4000 | 79.4000 | 79.4000 | 79.4000 | -0.564% | 1 | 27 | -89.572% |
| 2026-04-10 | 79.8500 | 79.8500 | 79.8500 | 79.8500 | -10.069% | 1 | 26 | -89.631% |
| 2026-04-08 | 88.7900 | 88.7900 | 88.7900 | 88.7900 | -5.412% | 1 | 26 | -90.675% |
| 2026-04-06 | 93.8800 | 93.8800 | 93.8700 | 93.8700 | -2.096% | 2 | 26 | -91.179% |
| 2026-04-02 | 95.8800 | 95.8800 | 95.8800 | 95.8800 | -2.442% | 1 | 26 | -91.364% |
| 2026-04-01 | 98.2800 | 98.2800 | 98.2800 | 98.2800 | -5.126% | 1 | 26 | -91.575% |
| 2026-03-31 | 103.5900 | 103.5900 | 103.5900 | 103.5900 | +23.116% | 1 | 26 | -92.007% |
| 2026-02-02 | 83.6500 | 84.1400 | 83.6500 | 84.1400 | -7.963% | 2 | 25 | -90.159% |
| 2026-01-15 | 91.4200 | 91.4200 | 91.4200 | 91.4200 | -3.950% | 4 | 23 | -90.943% |
| 2026-01-14 | 95.1800 | 95.1800 | 95.1800 | 95.1800 | -5.660% | 4 | 23 | -91.301% |
| 2026-01-12 | 100.8900 | 100.8900 | 100.8900 | 100.8900 | -2.925% | 3 | 19 | -91.793% |
| 2026-01-08 | 103.9300 | 103.9300 | 103.9300 | 103.9300 | +4.863% | 4 | 16 | -92.033% |
| 2025-12-30 | 99.1100 | 99.1100 | 99.1100 | 99.1100 | -12.059% | 4 | 16 | -91.646% |
| 2025-11-21 | 112.7400 | 112.7400 | 112.6800 | 112.7000 | +19.830% | 5 | 12 | -92.653% |
| 2025-10-17 | 94.0500 | 94.0500 | 94.0500 | 94.0500 | +2.899% | 5 | 7 | -91.196% |
| 2025-10-15 | 91.4000 | 91.4000 | 91.4000 | 91.4000 | -1.243% | 5 | 7 | -90.941% |
| 2025-10-08 | 92.5500 | 92.5500 | 92.5500 | 92.5500 | -29.513% | 5 | 7 | -91.053% |
| 2025-09-22 | 131.3000 | 131.3000 | 131.3000 | 131.3000 | -6.167% | 2 | 7 | -93.694% |
| 2025-09-05 | 139.9300 | 139.9300 | 139.9300 | 139.9300 | +5.053% | 2 | 7 | -94.083% |
| 2025-07-17 | 133.2000 | 133.2000 | 133.2000 | 133.2000 | 0.000% | 5 | 5 | -93.784% |