AMD270617P00310000
AMD Jun 17 2027 310.00 Put
optionOPRA
InactiveOct 14, 2026
7.20USD+22.034%(+1.30)300Vol1,555OI
AMD270617P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +22.034% | 300 | 1,566 | 0.000% |
| 2026-10-13 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +9.259% | 14 | 1,566 | +22.034% |
| 2026-10-09 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | +8.000% | 303 | 1,264 | +33.333% |
| 2026-10-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.249% | 1 | 1,263 | +44.000% |
| 2026-10-06 | 4.7000 | 4.8900 | 4.7000 | 4.8900 | -12.679% | 5 | 1,264 | +47.239% |
| 2026-10-02 | 6.0100 | 6.0100 | 5.5000 | 5.6000 | -13.846% | 8 | 1,261 | +28.571% |
| 2026-10-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.752% | 6 | 1,255 | +10.769% |
| 2026-09-30 | 7.2200 | 7.4500 | 7.2200 | 7.4500 | +9.559% | 3 | 1,252 | -3.356% |
| 2026-09-29 | 6.9300 | 6.9300 | 6.8000 | 6.8000 | +6.250% | 4 | 1,253 | +5.882% |
| 2026-09-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -16.340% | 1 | 1,252 | +12.500% |
| 2026-09-23 | 7.3500 | 7.6500 | 7.3500 | 7.6500 | +6.993% | 2 | 1,253 | -5.882% |
| 2026-09-22 | 7.5300 | 7.5300 | 6.8200 | 7.1500 | -7.143% | 53 | 1,257 | +0.699% |
| 2026-09-21 | 8.1500 | 8.1500 | 7.5400 | 7.7000 | -27.152% | 7 | 1,258 | -6.494% |
| 2026-09-17 | 10.8800 | 10.8800 | 10.5500 | 10.5700 | -9.889% | 9 | 1,267 | -31.883% |
| 2026-09-16 | 12.3800 | 12.3800 | 11.7300 | 11.7300 | -11.472% | 3 | 1,267 | -38.619% |
| 2026-09-15 | 12.8000 | 13.3000 | 12.8000 | 13.2500 | -7.018% | 22 | 1,258 | -45.660% |
| 2026-09-14 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +7.223% | 2 | 1,256 | -49.474% |
| 2026-09-11 | 13.3000 | 13.3000 | 13.0500 | 13.2900 | -5.071% | 82 | 1,305 | -45.824% |
| 2026-09-10 | 13.8000 | 14.0000 | 13.8000 | 14.0000 | +8.025% | 10 | 1,305 | -48.571% |
| 2026-09-09 | 13.8000 | 13.8000 | 12.9600 | 12.9600 | -17.452% | 12 | 1,300 | -44.444% |
| 2026-09-08 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -3.325% | 1 | 1,300 | -54.140% |
| 2026-09-04 | 16.6000 | 16.7200 | 16.2400 | 16.2400 | -7.464% | 30 | 1,297 | -55.665% |
| 2026-09-03 | 19.3000 | 19.3000 | 17.4300 | 17.5500 | -6.400% | 133 | 1,239 | -58.974% |
| 2026-09-01 | 19.5500 | 19.5600 | 18.7500 | 18.7500 | +3.591% | 20 | 1,228 | -61.600% |
| 2026-08-31 | 18.3000 | 18.3000 | 18.1000 | 18.1000 | -3.672% | 8 | 1,224 | -60.221% |
| 2026-08-28 | 19.1000 | 19.1000 | 18.7900 | 18.7900 | -4.861% | 2 | 1,225 | -61.682% |
| 2026-08-27 | 19.7500 | 20.1000 | 19.7000 | 19.7500 | -1.250% | 1,019 | 603 | -63.544% |
| 2026-08-26 | 19.2500 | 20.0000 | 19.1700 | 20.0000 | +1.010% | 4 | 602 | -64.000% |
| 2026-08-25 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -13.158% | 4 | 602 | -63.636% |
| 2026-08-21 | 22.9000 | 23.0000 | 22.8000 | 22.8000 | -3.390% | 12 | 597 | -68.421% |
| 2026-08-19 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +5.830% | 2 | 597 | -69.492% |
| 2026-08-18 | 22.7000 | 22.7500 | 22.3000 | 22.3000 | +11.500% | 5 | 597 | -67.713% |
| 2026-08-17 | 20.2000 | 20.2000 | 19.8000 | 20.0000 | -8.046% | 22 | 587 | -64.000% |
| 2026-08-14 | 22.2500 | 22.4500 | 21.7500 | 21.7500 | -4.185% | 13 | 582 | -66.897% |
| 2026-08-13 | 22.8500 | 22.8500 | 22.7000 | 22.7000 | -11.155% | 8 | 582 | -68.282% |
| 2026-08-11 | 24.8500 | 25.5500 | 24.8500 | 25.5500 | -0.777% | 8 | 585 | -71.820% |
| 2026-08-10 | 26.7500 | 26.7500 | 25.7500 | 25.7500 | -8.526% | 4 | 581 | -72.039% |
| 2026-08-07 | 27.7500 | 28.1500 | 27.7500 | 28.1500 | -3.431% | 5 | 578 | -74.423% |
| 2026-08-06 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -6.869% | 2 | 576 | -75.300% |
| 2026-08-05 | 30.7300 | 31.3000 | 30.7300 | 31.3000 | +10.796% | 4 | 572 | -76.997% |
| 2026-08-04 | 27.8500 | 28.2500 | 27.8000 | 28.2500 | -11.024% | 51 | 555 | -74.513% |
| 2026-08-03 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | +0.794% | 3 | 551 | -77.323% |
| 2026-07-31 | 31.3000 | 31.5500 | 31.2000 | 31.5000 | -4.110% | 62 | 523 | -77.143% |
| 2026-07-30 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -18.345% | 13 | 524 | -78.082% |
| 2026-07-29 | 40.2300 | 40.2300 | 40.2300 | 40.2300 | +5.729% | 1 | 523 | -82.103% |
| 2026-07-28 | 38.6600 | 38.9500 | 38.0000 | 38.0500 | +10.450% | 82 | 446 | -81.078% |
| 2026-07-27 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | +7.825% | 1 | 447 | -79.100% |
| 2026-07-24 | 32.4500 | 32.6000 | 31.7500 | 31.9500 | +6.146% | 7 | 445 | -77.465% |
| 2026-07-22 | 30.6500 | 30.7000 | 30.1000 | 30.1000 | -7.951% | 8 | 445 | -76.080% |
| 2026-07-21 | 32.7200 | 32.7200 | 32.7000 | 32.7000 | -7.313% | 2 | 445 | -77.982% |
| 2026-07-20 | 34.4700 | 35.2800 | 34.3100 | 35.2800 | +3.158% | 7 | 440 | -79.592% |
| 2026-07-15 | 34.4700 | 34.4700 | 34.2000 | 34.2000 | +6.211% | 8 | 440 | -78.947% |
| 2026-07-13 | 31.3400 | 32.2000 | 30.6000 | 32.2000 | +7.333% | 7 | 443 | -77.640% |
| 2026-07-10 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -17.876% | 5 | 438 | -76.000% |
| 2026-07-08 | 37.2000 | 37.2000 | 36.5300 | 36.5300 | +0.995% | 28 | 429 | -80.290% |
| 2026-07-07 | 37.7200 | 37.7200 | 35.8500 | 36.1700 | +13.315% | 120 | 414 | -80.094% |
| 2026-07-06 | 30.4500 | 31.9400 | 30.4500 | 31.9200 | -7.879% | 19 | 414 | -77.444% |
| 2026-07-02 | 33.5200 | 34.6500 | 33.5200 | 34.6500 | +11.272% | 4 | 414 | -79.221% |
| 2026-07-01 | 31.1400 | 31.1400 | 31.1400 | 31.1400 | +8.313% | 3 | 411 | -76.879% |
| 2026-06-30 | 30.2300 | 30.5700 | 28.7000 | 28.7500 | -18.440% | 17 | 416 | -74.957% |
| 2026-06-29 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +2.620% | 160 | 299 | -79.574% |
| 2026-06-26 | 35.0500 | 35.0500 | 34.3000 | 34.3500 | -1.576% | 33 | 280 | -79.039% |
| 2026-06-25 | 35.2500 | 35.3500 | 34.9000 | 34.9000 | -3.217% | 36 | 281 | -79.370% |
| 2026-06-24 | 35.3000 | 36.0600 | 35.3000 | 36.0600 | +6.844% | 21 | 282 | -80.033% |
| 2026-06-22 | 32.5000 | 33.7500 | 32.5000 | 33.7500 | -3.017% | 11 | 283 | -78.667% |
| 2026-06-18 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +0.202% | 105 | 178 | -79.310% |
| 2026-06-15 | 34.7300 | 34.7300 | 34.7300 | 34.7300 | -8.388% | 2 | 178 | -79.269% |
| 2026-06-12 | 37.9200 | 37.9200 | 37.9100 | 37.9100 | -17.064% | 2 | 177 | -81.008% |
| 2026-06-10 | 42.4000 | 45.7100 | 42.4000 | 45.7100 | -2.745% | 4 | 177 | -84.249% |
| 2026-06-09 | 45.9500 | 47.0000 | 45.9500 | 47.0000 | +32.208% | 4 | 177 | -84.681% |
| 2026-06-04 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +2.273% | 1 | 177 | -79.747% |
| 2026-06-03 | 35.4500 | 35.4500 | 34.7600 | 34.7600 | -6.130% | 53 | 168 | -79.287% |
| 2026-06-01 | 38.0800 | 38.0800 | 37.0300 | 37.0300 | +1.591% | 2 | 169 | -80.556% |
| 2026-05-29 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | -0.274% | 1 | 169 | -80.247% |
| 2026-05-28 | 36.5700 | 36.5700 | 36.5500 | 36.5500 | -6.713% | 7 | 168 | -80.301% |
| 2026-05-27 | 39.1800 | 39.1800 | 39.1800 | 39.1800 | +1.005% | 1 | 168 | -81.623% |
| 2026-05-26 | 39.5000 | 40.0500 | 38.7900 | 38.7900 | -6.530% | 10 | 174 | -81.439% |
| 2026-05-22 | 41.1600 | 41.5000 | 41.1600 | 41.5000 | -4.532% | 2 | 174 | -82.651% |
| 2026-05-20 | 43.4700 | 43.4700 | 43.4700 | 43.4700 | -8.868% | 1 | 174 | -83.437% |
| 2026-05-19 | 47.8500 | 47.8500 | 47.1000 | 47.7000 | +5.765% | 44 | 143 | -84.906% |
| 2026-05-18 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -0.879% | 1 | 143 | -84.035% |
| 2026-05-15 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +4.119% | 1 | 142 | -84.176% |
| 2026-05-14 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -0.682% | 1 | 142 | -83.524% |
| 2026-05-12 | 44.1400 | 44.2000 | 44.0000 | 44.0000 | +3.921% | 6 | 145 | -83.636% |
| 2026-05-08 | 43.8000 | 43.8000 | 42.3400 | 42.3400 | -10.106% | 5 | 146 | -82.995% |
| 2026-05-07 | 45.6100 | 47.7500 | 45.6100 | 47.1000 | +4.250% | 79 | 140 | -84.713% |
| 2026-05-06 | 44.7000 | 47.2800 | 44.7000 | 45.1800 | -23.682% | 14 | 142 | -84.064% |
| 2026-05-05 | 59.2000 | 59.2000 | 59.2000 | 59.2000 | -2.310% | 9 | 134 | -87.838% |
| 2026-05-04 | 61.5000 | 61.5000 | 60.6000 | 60.6000 | +5.281% | 2 | 134 | -88.119% |
| 2026-05-01 | 59.1500 | 59.1500 | 57.5600 | 57.5600 | -2.934% | 8 | 127 | -87.491% |
| 2026-04-30 | 59.9000 | 59.9000 | 59.3000 | 59.3000 | -11.559% | 55 | 97 | -87.858% |
| 2026-04-28 | 67.0000 | 67.0500 | 67.0000 | 67.0500 | +6.344% | 2 | 97 | -89.262% |
| 2026-04-27 | 63.5000 | 63.5000 | 63.0500 | 63.0500 | +2.855% | 6 | 97 | -88.580% |
| 2026-04-24 | 62.8800 | 62.8800 | 61.3000 | 61.3000 | -16.314% | 15 | 96 | -88.254% |
| 2026-04-23 | 73.2500 | 73.2500 | 73.2500 | 73.2500 | -1.347% | 1 | 88 | -90.171% |
| 2026-04-22 | 74.9000 | 74.9000 | 74.2500 | 74.2500 | -9.007% | 55 | 88 | -90.303% |
| 2026-04-20 | 81.9000 | 81.9000 | 81.6000 | 81.6000 | -0.971% | 2 | 45 | -91.176% |
| 2026-04-16 | 82.4000 | 82.4000 | 82.4000 | 82.4000 | -7.727% | 5 | 45 | -91.262% |
| 2026-04-15 | 90.3200 | 90.3200 | 89.3000 | 89.3000 | -24.527% | 25 | 45 | -91.937% |
| 2026-03-24 | 118.3200 | 118.3200 | 118.3200 | 118.3200 | -1.153% | 2 | 35 | -93.915% |
| 2026-03-11 | 120.0000 | 120.2500 | 119.7000 | 119.7000 | +1.527% | 10 | 35 | -93.985% |
| 2026-02-24 | 117.9000 | 117.9000 | 117.9000 | 117.9000 | -1.174% | 1 | 37 | -93.893% |
| 2025-12-17 | 119.3000 | 119.3000 | 119.3000 | 119.3000 | -4.750% | 1 | 38 | -93.965% |
| 2025-11-20 | 125.2500 | 125.2500 | 125.2500 | 125.2500 | +7.557% | 10 | 38 | -94.251% |
| 2025-11-19 | 115.4000 | 116.4500 | 115.4000 | 116.4500 | +12.295% | 2 | 48 | -93.817% |
| 2025-11-17 | 103.7000 | 103.7000 | 103.7000 | 103.7000 | +6.033% | 3 | 48 | -93.057% |
| 2025-11-12 | 97.8000 | 97.8000 | 97.8000 | 97.8000 | -5.671% | 2 | 48 | -92.638% |
| 2025-11-11 | 103.6800 | 103.6800 | 103.6800 | 103.6800 | 0.000% | 1 | 46 | -93.056% |
| 2025-11-10 | 103.6800 | 103.6800 | 103.6800 | 103.6800 | +3.473% | 1 | 46 | -93.056% |
| 2025-11-05 | 100.2000 | 100.2000 | 100.2000 | 100.2000 | +0.200% | 5 | 45 | -92.814% |
| 2025-11-04 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -9.256% | 4 | 45 | -92.800% |
| 2025-10-22 | 110.2000 | 110.2000 | 110.2000 | 110.2000 | +7.470% | 10 | 45 | -93.466% |
| 2025-10-20 | 102.5400 | 102.5400 | 102.5400 | 102.5400 | -14.228% | 4 | 37 | -92.978% |
| 2025-10-06 | 116.2500 | 119.5500 | 116.2500 | 119.5500 | -20.007% | 18 | 35 | -93.977% |
| 2025-09-23 | 149.4500 | 149.4500 | 149.4500 | 149.4500 | -1.157% | 15 | 17 | -95.182% |
| 2025-09-22 | 151.2000 | 151.2000 | 151.2000 | 151.2000 | 0.000% | 2 | 2 | -95.238% |