AMD270617P00320000
AMD Jun 17 2027 320.00 Put
optionOPRA
EODOct 23, 2026
12.60USD-4.545%(-0.60)113Vol3,438OI
AMD270617P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 12.8000 | 12.8000 | 12.5500 | 12.6000 | -4.545% | 113 | 3,329 | 0.000% |
| 2026-10-22 | 13.1000 | 13.4000 | 13.1000 | 13.2000 | +41.026% | 8 | 3,335 | -4.545% |
| 2026-10-21 | 9.4000 | 9.4000 | 9.3600 | 9.3600 | -7.783% | 2 | 3,335 | +34.615% |
| 2026-10-20 | 10.0000 | 10.3000 | 10.0000 | 10.1500 | +5.729% | 502 | 3,335 | +24.138% |
| 2026-10-19 | 9.4400 | 9.7500 | 9.2400 | 9.6000 | -11.357% | 22 | 3,328 | +31.250% |
| 2026-10-16 | 9.8300 | 10.8300 | 9.8300 | 10.8300 | +25.202% | 2 | 3,328 | +16.343% |
| 2026-10-15 | 9.0500 | 9.0500 | 8.6500 | 8.6500 | +15.487% | 10 | 3,323 | +45.665% |
| 2026-10-14 | 7.0500 | 7.4900 | 7.0500 | 7.4900 | +10.963% | 3 | 3,322 | +68.224% |
| 2026-10-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +27.119% | 1 | 3,322 | +86.667% |
| 2026-10-06 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -6.018% | 2 | 3,321 | +137.288% |
| 2026-10-05 | 6.3500 | 6.3500 | 5.3500 | 5.6500 | -21.199% | 65 | 3,308 | +123.009% |
| 2026-10-01 | 7.5000 | 7.5000 | 7.1700 | 7.1700 | -5.534% | 2 | 3,308 | +75.732% |
| 2026-09-29 | 8.2100 | 8.2100 | 7.5900 | 7.5900 | -10.706% | 6 | 3,307 | +66.008% |
| 2026-09-28 | 8.5700 | 8.5700 | 8.3000 | 8.5000 | +12.882% | 131 | 3,313 | +48.235% |
| 2026-09-25 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -5.875% | 1 | 3,313 | +67.331% |
| 2026-09-24 | 8.4300 | 8.4400 | 8.0000 | 8.0000 | -4.192% | 18 | 3,310 | +57.500% |
| 2026-09-23 | 8.2000 | 8.3500 | 8.2000 | 8.3500 | +4.375% | 5 | 3,312 | +50.898% |
| 2026-09-22 | 8.2500 | 8.2500 | 7.9800 | 8.0000 | -5.325% | 46 | 3,312 | +57.500% |
| 2026-09-21 | 8.3800 | 8.9000 | 8.3800 | 8.4500 | -28.992% | 14 | 3,316 | +49.112% |
| 2026-09-17 | 12.3000 | 12.6500 | 11.7000 | 11.9000 | -12.948% | 21 | 3,326 | +5.882% |
| 2026-09-16 | 13.9000 | 13.9000 | 13.3000 | 13.6700 | -7.322% | 4 | 3,324 | -7.827% |
| 2026-09-15 | 15.0000 | 15.2500 | 14.7500 | 14.7500 | -16.667% | 24 | 3,314 | -14.576% |
| 2026-09-14 | 17.9700 | 17.9700 | 16.6900 | 17.7000 | +15.762% | 121 | 3,330 | -28.814% |
| 2026-09-11 | 15.3000 | 15.3000 | 14.9000 | 15.2900 | -5.325% | 60 | 3,381 | -17.593% |
| 2026-09-10 | 15.8000 | 16.1500 | 15.8000 | 16.1500 | +9.122% | 106 | 3,397 | -21.981% |
| 2026-09-09 | 15.9000 | 15.9000 | 14.8000 | 14.8000 | -13.196% | 6 | 3,392 | -14.865% |
| 2026-09-08 | 17.3100 | 17.3100 | 16.9500 | 17.0500 | -10.920% | 6 | 3,393 | -26.100% |
| 2026-09-04 | 18.7000 | 19.3000 | 18.3700 | 19.1400 | -4.300% | 539 | 3,534 | -34.169% |
| 2026-09-03 | 21.3000 | 21.3000 | 20.0000 | 20.0000 | -4.260% | 9 | 3,535 | -37.000% |
| 2026-09-02 | 20.8500 | 21.2200 | 20.8500 | 20.8900 | -1.925% | 21 | 3,537 | -39.684% |
| 2026-09-01 | 22.1200 | 22.2100 | 21.3000 | 21.3000 | +4.771% | 102 | 3,590 | -40.845% |
| 2026-08-31 | 24.0500 | 24.0500 | 20.1500 | 20.3300 | -5.442% | 1,463 | 4,077 | -38.023% |
| 2026-08-28 | 22.0300 | 22.0300 | 21.0800 | 21.5000 | -4.232% | 1,001 | 4,747 | -41.395% |
| 2026-08-27 | 22.2000 | 22.4500 | 21.8000 | 22.4500 | -1.101% | 44 | 4,709 | -43.875% |
| 2026-08-26 | 21.7000 | 22.7000 | 21.6000 | 22.7000 | -15.140% | 33 | 4,718 | -44.493% |
| 2026-08-24 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +8.740% | 10 | 4,708 | -52.897% |
| 2026-08-21 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -3.906% | 5 | 4,703 | -48.780% |
| 2026-08-20 | 24.8500 | 25.6000 | 24.8500 | 25.6000 | 0.000% | 2 | 4,704 | -50.781% |
| 2026-08-19 | 25.3400 | 25.6000 | 25.3400 | 25.6000 | 0.000% | 21 | 4,683 | -50.781% |
| 2026-08-18 | 25.3000 | 25.8500 | 25.3000 | 25.6000 | +12.626% | 217 | 4,874 | -50.781% |
| 2026-08-17 | 22.0000 | 22.7300 | 22.0000 | 22.7300 | -3.971% | 6 | 4,875 | -44.567% |
| 2026-08-14 | 25.0000 | 25.0000 | 23.6700 | 23.6700 | -6.627% | 20 | 4,886 | -46.768% |
| 2026-08-13 | 25.4500 | 25.5500 | 25.3500 | 25.3500 | -3.244% | 17 | 4,896 | -50.296% |
| 2026-08-12 | 25.7500 | 26.2000 | 25.0000 | 26.2000 | -2.963% | 19 | 4,885 | -51.908% |
| 2026-08-11 | 27.7500 | 28.0800 | 27.0000 | 27.0000 | -5.759% | 52 | 4,927 | -53.333% |
| 2026-08-10 | 29.9500 | 29.9500 | 28.6000 | 28.6500 | -7.878% | 125 | 4,805 | -56.021% |
| 2026-08-07 | 30.4000 | 31.1000 | 30.4000 | 31.1000 | -4.308% | 44 | 4,764 | -59.486% |
| 2026-08-06 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -4.243% | 2 | 4,762 | -61.231% |
| 2026-08-05 | 35.0000 | 35.0000 | 33.5200 | 33.9400 | +10.374% | 15 | 4,760 | -62.876% |
| 2026-08-04 | 31.0000 | 31.3300 | 30.7000 | 30.7500 | -17.116% | 104 | 4,714 | -59.024% |
| 2026-08-03 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +8.006% | 2 | 4,714 | -66.038% |
| 2026-07-31 | 34.3100 | 34.3500 | 34.3100 | 34.3500 | -1.997% | 2 | 4,714 | -63.319% |
| 2026-07-30 | 35.1000 | 35.3500 | 35.0500 | 35.0500 | -20.413% | 22 | 4,694 | -64.051% |
| 2026-07-29 | 44.7000 | 46.3000 | 44.0400 | 44.0400 | +5.612% | 1,204 | 3,543 | -71.390% |
| 2026-07-28 | 41.6500 | 42.6800 | 41.6500 | 41.7000 | +3.065% | 26 | 3,477 | -69.784% |
| 2026-07-27 | 36.9100 | 40.6500 | 36.9100 | 40.4600 | +17.072% | 1,004 | 2,521 | -68.858% |
| 2026-07-24 | 35.5500 | 35.5500 | 34.3000 | 34.5600 | +2.888% | 4 | 2,518 | -63.542% |
| 2026-07-23 | 33.5900 | 33.5900 | 33.5900 | 33.5900 | +1.480% | 1 | 2,519 | -62.489% |
| 2026-07-22 | 33.2800 | 33.7000 | 32.6700 | 33.1000 | -9.785% | 17 | 2,526 | -61.934% |
| 2026-07-21 | 36.6900 | 36.6900 | 36.6900 | 36.6900 | -4.751% | 1 | 2,526 | -65.658% |
| 2026-07-20 | 38.5200 | 38.5200 | 38.5200 | 38.5200 | -4.298% | 1 | 2,525 | -67.290% |
| 2026-07-17 | 41.3000 | 41.6500 | 40.2500 | 40.2500 | -0.886% | 26 | 2,507 | -68.696% |
| 2026-07-16 | 39.1900 | 40.6100 | 39.1900 | 40.6100 | +16.128% | 626 | 1,896 | -68.973% |
| 2026-07-13 | 34.0500 | 35.2000 | 34.0500 | 34.9700 | -0.228% | 16 | 1,896 | -63.969% |
| 2026-07-10 | 34.2000 | 35.3000 | 34.2000 | 35.0500 | +0.747% | 3 | 1,895 | -64.051% |
| 2026-07-09 | 34.7900 | 34.7900 | 34.7900 | 34.7900 | -12.412% | 1 | 1,894 | -63.783% |
| 2026-07-08 | 40.0800 | 40.0800 | 39.5400 | 39.7200 | -0.426% | 18 | 1,894 | -68.278% |
| 2026-07-07 | 40.6200 | 40.8300 | 38.6400 | 39.8900 | +17.324% | 42 | 1,894 | -68.413% |
| 2026-07-06 | 33.6300 | 34.0000 | 33.6300 | 34.0000 | -12.529% | 6 | 1,890 | -62.941% |
| 2026-07-02 | 38.8000 | 38.8700 | 38.8000 | 38.8700 | +16.342% | 2 | 1,890 | -67.584% |
| 2026-07-01 | 33.4100 | 33.4100 | 33.4100 | 33.4100 | +5.862% | 1 | 1,889 | -62.287% |
| 2026-06-30 | 33.5500 | 33.5500 | 31.2800 | 31.5600 | -14.355% | 17 | 1,894 | -60.076% |
| 2026-06-29 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | -3.026% | 1 | 1,895 | -65.807% |
| 2026-06-26 | 37.9000 | 38.0000 | 37.9000 | 38.0000 | +1.877% | 2 | 1,895 | -66.842% |
| 2026-06-25 | 38.4000 | 38.5000 | 37.2000 | 37.3000 | -5.089% | 8 | 1,893 | -66.220% |
| 2026-06-24 | 39.8700 | 39.8700 | 39.1700 | 39.3000 | +1.682% | 3 | 1,894 | -67.939% |
| 2026-06-23 | 38.6000 | 38.6500 | 38.6000 | 38.6500 | +9.583% | 2 | 1,894 | -67.400% |
| 2026-06-22 | 36.0800 | 36.8500 | 35.2700 | 35.2700 | -12.763% | 23 | 1,889 | -64.276% |
| 2026-06-17 | 39.4500 | 40.4300 | 39.4500 | 40.4300 | +2.614% | 252 | 1,641 | -68.835% |
| 2026-06-16 | 37.6000 | 39.4000 | 37.6000 | 39.4000 | +6.920% | 3 | 1,640 | -68.020% |
| 2026-06-15 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | -10.667% | 1 | 1,641 | -65.807% |
| 2026-06-12 | 41.4000 | 41.5100 | 41.2500 | 41.2500 | -14.312% | 4 | 1,641 | -69.455% |
| 2026-06-10 | 48.9200 | 48.9200 | 48.1400 | 48.1400 | -7.866% | 1,000 | 727 | -73.826% |
| 2026-06-09 | 44.2000 | 52.2500 | 44.2000 | 52.2500 | +18.400% | 27 | 712 | -75.885% |
| 2026-06-08 | 44.1300 | 44.1300 | 44.1300 | 44.1300 | +2.271% | 1 | 712 | -71.448% |
| 2026-06-05 | 43.4500 | 43.4500 | 42.8700 | 43.1500 | +12.663% | 4 | 712 | -70.800% |
| 2026-06-04 | 41.4500 | 41.5000 | 38.3000 | 38.3000 | +0.262% | 30 | 687 | -67.102% |
| 2026-06-03 | 38.4500 | 38.4500 | 38.2000 | 38.2000 | -5.328% | 4 | 687 | -67.016% |
| 2026-06-02 | 40.3500 | 40.3500 | 40.3500 | 40.3500 | -0.860% | 1 | 686 | -68.773% |
| 2026-06-01 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | +1.547% | 1 | 687 | -69.042% |
| 2026-05-28 | 40.0000 | 40.1600 | 40.0000 | 40.0800 | -4.798% | 6 | 683 | -68.563% |
| 2026-05-27 | 42.9700 | 42.9700 | 42.1000 | 42.1000 | -0.308% | 16 | 681 | -70.071% |
| 2026-05-26 | 42.9400 | 43.4800 | 41.9400 | 42.2300 | -6.364% | 11 | 672 | -70.163% |
| 2026-05-22 | 45.9500 | 45.9500 | 45.0000 | 45.1000 | -4.328% | 3 | 672 | -72.062% |
| 2026-05-21 | 49.0000 | 49.0000 | 47.1400 | 47.1400 | -0.966% | 512 | 297 | -73.271% |
| 2026-05-20 | 48.1700 | 48.1700 | 47.6000 | 47.6000 | -9.160% | 94 | 259 | -73.529% |
| 2026-05-19 | 52.5000 | 52.5000 | 52.4000 | 52.4000 | +7.708% | 3 | 261 | -75.954% |
| 2026-05-15 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | +1.333% | 1 | 260 | -74.101% |
| 2026-05-12 | 46.4700 | 48.3200 | 46.1000 | 48.0100 | +6.974% | 117 | 265 | -73.755% |
| 2026-05-11 | 44.9100 | 44.9500 | 44.4900 | 44.8800 | -3.484% | 23 | 266 | -71.925% |
| 2026-05-08 | 47.6000 | 47.7100 | 46.5000 | 46.5000 | -6.288% | 9 | 263 | -72.903% |
| 2026-05-07 | 49.9300 | 49.9300 | 49.0500 | 49.6200 | -3.180% | 100 | 234 | -74.607% |
| 2026-05-06 | 49.2500 | 52.2500 | 49.2500 | 51.2500 | -18.092% | 17 | 235 | -75.415% |
| 2026-05-05 | 64.6500 | 64.6500 | 62.5700 | 62.5700 | -4.633% | 32 | 216 | -79.863% |
| 2026-05-04 | 66.1000 | 67.1700 | 65.6100 | 65.6100 | +5.994% | 21 | 207 | -80.796% |
| 2026-05-01 | 63.5000 | 64.4500 | 61.9000 | 61.9000 | -9.767% | 11 | 205 | -79.645% |
| 2026-04-29 | 69.0000 | 69.0000 | 68.6000 | 68.6000 | -3.380% | 2 | 205 | -81.633% |
| 2026-04-28 | 73.7000 | 73.7000 | 70.7500 | 71.0000 | +2.779% | 9 | 205 | -82.254% |
| 2026-04-27 | 68.2500 | 69.6700 | 68.2500 | 69.0800 | +3.724% | 7 | 198 | -81.760% |
| 2026-04-24 | 68.8000 | 68.8000 | 66.6000 | 66.6000 | -16.047% | 63 | 198 | -81.081% |
| 2026-04-22 | 81.0100 | 81.1000 | 79.3300 | 79.3300 | -7.648% | 16 | 159 | -84.117% |
| 2026-04-21 | 85.8500 | 85.9000 | 85.8500 | 85.9000 | -2.309% | 2 | 158 | -85.332% |
| 2026-04-20 | 87.9300 | 87.9300 | 87.9300 | 87.9300 | -1.202% | 5 | 158 | -85.670% |
| 2026-04-16 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | -27.964% | 5 | 158 | -85.843% |
| 2026-02-24 | 123.5500 | 123.5500 | 123.5500 | 123.5500 | +18.513% | 4 | 158 | -89.802% |
| 2026-01-28 | 103.4500 | 104.2500 | 103.4500 | 104.2500 | +0.048% | 4 | 158 | -87.914% |
| 2026-01-26 | 104.2000 | 104.2000 | 104.2000 | 104.2000 | -5.556% | 5 | 156 | -87.908% |
| 2026-01-21 | 110.3300 | 110.3300 | 110.3300 | 110.3300 | -17.387% | 2 | 151 | -88.580% |
| 2025-12-17 | 133.6500 | 133.6500 | 133.5500 | 133.5500 | +24.697% | 10 | 151 | -90.565% |
| 2025-10-31 | 107.1000 | 107.1000 | 107.1000 | 107.1000 | -7.712% | 112 | 150 | -88.235% |
| 2025-10-17 | 116.0500 | 116.0500 | 116.0500 | 116.0500 | +1.709% | 6 | 76 | -89.143% |
| 2025-10-09 | 114.0500 | 114.1500 | 114.0500 | 114.1000 | -10.755% | 28 | 76 | -88.957% |
| 2025-10-06 | 125.3000 | 127.8500 | 123.8500 | 127.8500 | -19.793% | 29 | 77 | -90.145% |
| 2025-09-30 | 159.4000 | 159.4000 | 159.4000 | 159.4000 | -0.381% | 36 | 48 | -92.095% |
| 2025-09-29 | 160.0100 | 160.0100 | 160.0100 | 160.0100 | +9.185% | 2 | 21 | -92.125% |
| 2025-07-29 | 144.3000 | 146.5500 | 144.3000 | 146.5500 | 0.000% | 20 | 20 | -91.402% |