AMD270617P00330000
AMD Jun 17 2027 330.00 Put
optionOPRA
EODOct 22, 2026
14.99USD+17.753%(+2.26)3,004Vol2,520OI
AMD270617P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 14.6900 | 15.0000 | 14.6000 | 14.9900 | +17.753% | 3,004 | 2,778 | 0.000% |
| 2026-10-16 | 12.4000 | 12.7300 | 12.4000 | 12.7300 | +21.238% | 5 | 2,776 | +17.753% |
| 2026-10-15 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | +13.514% | 5 | 2,775 | +42.762% |
| 2026-10-14 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +19.355% | 2 | 2,775 | +62.054% |
| 2026-10-13 | 8.0500 | 8.0500 | 7.7500 | 7.7500 | +4.730% | 3 | 2,777 | +93.419% |
| 2026-10-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +13.497% | 1 | 2,777 | +102.568% |
| 2026-10-08 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +1.085% | 6 | 2,771 | +129.908% |
| 2026-10-07 | 6.6300 | 6.6300 | 6.4500 | 6.4500 | +2.381% | 20 | 2,751 | +132.403% |
| 2026-10-06 | 6.0500 | 6.3000 | 5.8500 | 6.3000 | +0.800% | 14 | 2,739 | +137.937% |
| 2026-10-05 | 6.2100 | 6.2500 | 6.1800 | 6.2500 | -13.793% | 18 | 2,739 | +139.840% |
| 2026-10-02 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | -14.706% | 2 | 2,739 | +106.759% |
| 2026-10-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.734% | 5 | 2,739 | +76.353% |
| 2026-09-30 | 8.5500 | 8.6500 | 8.4600 | 8.6500 | -3.889% | 26 | 2,740 | +73.295% |
| 2026-09-29 | 9.3000 | 9.3000 | 8.8500 | 9.0000 | -8.163% | 36 | 2,746 | +66.556% |
| 2026-09-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +6.754% | 1 | 2,746 | +52.959% |
| 2026-09-25 | 9.1600 | 9.1800 | 9.1600 | 9.1800 | -0.757% | 2 | 2,746 | +63.290% |
| 2026-09-24 | 9.7000 | 9.7000 | 9.2500 | 9.2500 | -1.909% | 4 | 2,746 | +62.054% |
| 2026-09-23 | 9.2000 | 9.4300 | 9.2000 | 9.4300 | -0.212% | 6 | 2,740 | +58.961% |
| 2026-09-22 | 10.0000 | 10.0000 | 9.3000 | 9.4500 | -6.436% | 505 | 2,356 | +58.624% |
| 2026-09-21 | 10.0500 | 10.1000 | 9.7700 | 10.1000 | -23.774% | 10 | 2,354 | +48.416% |
| 2026-09-18 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -2.214% | 1 | 2,353 | +13.132% |
| 2026-09-17 | 15.2000 | 15.2000 | 13.5100 | 13.5500 | -17.879% | 18 | 2,358 | +10.627% |
| 2026-09-16 | 16.1200 | 16.5000 | 15.2300 | 16.5000 | -4.070% | 8 | 2,354 | -9.152% |
| 2026-09-15 | 17.4500 | 17.4500 | 16.9000 | 17.2000 | -8.316% | 93 | 2,269 | -12.849% |
| 2026-09-14 | 19.9900 | 20.5600 | 18.7600 | 18.7600 | +7.816% | 9 | 2,262 | -20.096% |
| 2026-09-11 | 16.9500 | 17.4000 | 16.9500 | 17.4000 | -5.177% | 4 | 2,260 | -13.851% |
| 2026-09-10 | 18.0000 | 18.3500 | 18.0000 | 18.3500 | +7.941% | 8 | 2,253 | -18.311% |
| 2026-09-09 | 17.9900 | 17.9900 | 17.0000 | 17.0000 | -11.917% | 17 | 2,259 | -11.824% |
| 2026-09-08 | 19.4400 | 19.9000 | 18.8500 | 19.3000 | -7.744% | 11 | 2,254 | -22.332% |
| 2026-09-04 | 21.3000 | 21.3000 | 20.8900 | 20.9200 | -7.270% | 8 | 2,251 | -28.346% |
| 2026-09-03 | 24.6000 | 24.6000 | 22.5600 | 22.5600 | -5.646% | 3 | 2,253 | -33.555% |
| 2026-09-02 | 23.8000 | 23.9100 | 23.8000 | 23.9100 | -1.198% | 16 | 2,253 | -37.307% |
| 2026-09-01 | 24.9900 | 25.0800 | 24.1000 | 24.2000 | +2.456% | 41 | 2,225 | -38.058% |
| 2026-08-31 | 24.0100 | 24.5400 | 23.1600 | 23.6200 | -3.157% | 72 | 2,217 | -36.537% |
| 2026-08-28 | 24.0000 | 25.1000 | 23.7000 | 24.3900 | -3.444% | 1,073 | 2,229 | -38.540% |
| 2026-08-27 | 25.2500 | 25.5000 | 24.6000 | 25.2600 | -0.551% | 20 | 2,225 | -40.657% |
| 2026-08-26 | 24.4500 | 25.4000 | 24.4500 | 25.4000 | -0.509% | 25 | 2,214 | -40.984% |
| 2026-08-25 | 25.3000 | 25.5300 | 25.0100 | 25.5300 | -12.568% | 11 | 2,220 | -41.285% |
| 2026-08-24 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +5.036% | 1 | 2,220 | -48.664% |
| 2026-08-21 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -4.303% | 10 | 2,210 | -46.079% |
| 2026-08-20 | 29.0000 | 29.0500 | 29.0000 | 29.0500 | +1.502% | 2 | 2,210 | -48.399% |
| 2026-08-19 | 29.3500 | 29.3500 | 28.6200 | 28.6200 | +2.032% | 36 | 2,192 | -47.624% |
| 2026-08-18 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +10.390% | 4 | 2,188 | -46.560% |
| 2026-08-17 | 24.7400 | 25.4100 | 24.7400 | 25.4100 | -5.889% | 1,008 | 1,183 | -41.007% |
| 2026-08-14 | 27.8000 | 28.0000 | 27.0000 | 27.0000 | -4.255% | 12 | 1,184 | -44.481% |
| 2026-08-13 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -1.226% | 3 | 1,184 | -46.844% |
| 2026-08-12 | 28.5800 | 28.5800 | 28.5500 | 28.5500 | -6.699% | 4 | 1,180 | -47.496% |
| 2026-08-11 | 31.3700 | 31.3700 | 30.6000 | 30.6000 | -3.925% | 8 | 1,178 | -51.013% |
| 2026-08-10 | 33.5000 | 33.5000 | 31.8500 | 31.8500 | -7.413% | 9 | 1,177 | -52.936% |
| 2026-08-07 | 33.9000 | 34.4000 | 33.8000 | 34.4000 | -0.865% | 13 | 1,176 | -56.424% |
| 2026-08-06 | 38.1500 | 38.1500 | 34.7000 | 34.7000 | -5.191% | 13 | 1,171 | -56.801% |
| 2026-08-05 | 39.1000 | 39.1000 | 36.6000 | 36.6000 | +7.647% | 9 | 1,166 | -59.044% |
| 2026-08-04 | 34.2000 | 34.5000 | 33.5300 | 34.0000 | -11.227% | 17 | 1,163 | -55.912% |
| 2026-08-03 | 38.6200 | 38.6200 | 38.3000 | 38.3000 | +0.843% | 5 | 1,166 | -60.862% |
| 2026-07-31 | 37.8400 | 37.9800 | 37.8400 | 37.9800 | -2.490% | 2 | 1,166 | -60.532% |
| 2026-07-30 | 38.9500 | 38.9500 | 38.1000 | 38.9500 | -23.327% | 40 | 1,173 | -61.515% |
| 2026-07-29 | 50.6000 | 50.8000 | 50.6000 | 50.8000 | +9.719% | 11 | 1,174 | -70.492% |
| 2026-07-28 | 49.0000 | 49.0000 | 46.1000 | 46.3000 | +11.031% | 484 | 710 | -67.624% |
| 2026-07-27 | 41.0600 | 41.7700 | 41.0600 | 41.7000 | +11.647% | 407 | 348 | -64.053% |
| 2026-07-24 | 39.0000 | 39.1000 | 37.3000 | 37.3500 | +2.779% | 10 | 340 | -59.866% |
| 2026-07-23 | 36.3400 | 36.3400 | 36.3400 | 36.3400 | -0.192% | 1 | 340 | -58.751% |
| 2026-07-22 | 36.5600 | 36.5600 | 36.4100 | 36.4100 | -8.032% | 6 | 343 | -58.830% |
| 2026-07-21 | 39.5500 | 39.5900 | 39.5500 | 39.5900 | -4.900% | 2 | 343 | -62.137% |
| 2026-07-20 | 41.6000 | 41.6300 | 41.6000 | 41.6300 | +15.800% | 2 | 342 | -63.992% |
| 2026-07-14 | 35.9000 | 35.9500 | 35.9000 | 35.9500 | -7.891% | 2 | 342 | -58.303% |
| 2026-07-13 | 37.0300 | 39.0300 | 37.0300 | 39.0300 | -10.441% | 20 | 340 | -61.594% |
| 2026-07-08 | 43.4600 | 43.5800 | 43.4600 | 43.5800 | +1.302% | 2 | 339 | -65.603% |
| 2026-07-07 | 44.0800 | 44.2000 | 42.8700 | 43.0200 | +3.017% | 130 | 233 | -65.156% |
| 2026-07-02 | 39.8200 | 41.7600 | 39.8200 | 41.7600 | +11.927% | 7 | 233 | -64.104% |
| 2026-07-01 | 35.8100 | 37.3100 | 35.8100 | 37.3100 | +9.735% | 5 | 232 | -59.823% |
| 2026-06-30 | 36.8100 | 36.8100 | 34.0000 | 34.0000 | -11.688% | 13 | 229 | -55.912% |
| 2026-06-29 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -5.937% | 10 | 219 | -61.065% |
| 2026-06-26 | 41.0500 | 41.0500 | 40.9300 | 40.9300 | -1.729% | 2 | 218 | -63.376% |
| 2026-06-25 | 41.8500 | 42.0000 | 41.6500 | 41.6500 | -2.046% | 28 | 216 | -64.010% |
| 2026-06-24 | 42.6700 | 42.7600 | 42.4700 | 42.5200 | +1.238% | 50 | 194 | -64.746% |
| 2026-06-23 | 42.1000 | 42.1000 | 42.0000 | 42.0000 | +7.969% | 2 | 193 | -64.310% |
| 2026-06-22 | 39.0100 | 40.0500 | 38.9000 | 38.9000 | -5.697% | 33 | 192 | -61.465% |
| 2026-06-18 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | -4.690% | 1 | 192 | -63.661% |
| 2026-06-17 | 43.2800 | 43.2800 | 43.2800 | 43.2800 | +7.208% | 10 | 192 | -65.365% |
| 2026-06-15 | 40.1900 | 40.3700 | 40.1900 | 40.3700 | -10.309% | 2 | 193 | -62.868% |
| 2026-06-12 | 44.4200 | 45.0100 | 44.0200 | 45.0100 | -16.956% | 5 | 191 | -66.696% |
| 2026-06-09 | 54.0500 | 54.2000 | 54.0500 | 54.2000 | +7.327% | 2 | 191 | -72.343% |
| 2026-06-05 | 45.3600 | 50.5000 | 45.3600 | 50.5000 | +20.238% | 213 | 119 | -70.317% |
| 2026-06-04 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +1.205% | 2 | 120 | -64.310% |
| 2026-06-03 | 41.9500 | 42.0200 | 41.5000 | 41.5000 | -6.363% | 5 | 116 | -63.880% |
| 2026-06-01 | 45.0000 | 45.0000 | 44.3100 | 44.3200 | +0.385% | 9 | 112 | -66.178% |
| 2026-05-29 | 43.5000 | 44.1500 | 43.5000 | 44.1500 | -4.746% | 6 | 116 | -66.048% |
| 2026-05-27 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | +0.630% | 1 | 117 | -67.659% |
| 2026-05-26 | 46.6100 | 46.6100 | 46.0600 | 46.0600 | -6.019% | 3 | 118 | -67.455% |
| 2026-05-22 | 46.8500 | 49.3500 | 46.8500 | 49.0100 | -6.469% | 107 | 213 | -69.414% |
| 2026-05-21 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | +0.537% | 1 | 213 | -71.393% |
| 2026-05-20 | 51.8000 | 52.1200 | 51.8000 | 52.1200 | -7.457% | 100 | 256 | -71.239% |
| 2026-05-19 | 60.3200 | 60.3200 | 56.3200 | 56.3200 | +3.720% | 14 | 246 | -73.384% |
| 2026-05-15 | 52.8000 | 54.3400 | 52.8000 | 54.3000 | +6.471% | 32 | 243 | -72.394% |
| 2026-05-14 | 50.9200 | 51.8500 | 50.8800 | 51.0000 | -0.391% | 6 | 238 | -70.608% |
| 2026-05-13 | 51.0300 | 51.2000 | 51.0300 | 51.2000 | -4.299% | 3 | 235 | -70.723% |
| 2026-05-12 | 49.8500 | 53.5000 | 49.8500 | 53.5000 | +10.309% | 13 | 234 | -71.981% |
| 2026-05-11 | 49.1800 | 49.1800 | 48.5000 | 48.5000 | -4.283% | 5 | 234 | -69.093% |
| 2026-05-08 | 51.6500 | 52.0600 | 50.6700 | 50.6700 | -5.695% | 15 | 233 | -70.416% |
| 2026-05-06 | 52.1200 | 56.0000 | 51.5200 | 53.7300 | -22.017% | 218 | 66 | -72.101% |
| 2026-05-05 | 68.9000 | 68.9000 | 68.9000 | 68.9000 | -3.420% | 5 | 67 | -78.244% |
| 2026-05-04 | 72.1900 | 72.1900 | 71.3400 | 71.3400 | +1.885% | 5 | 66 | -78.988% |
| 2026-04-30 | 70.3800 | 70.3800 | 70.0200 | 70.0200 | -5.353% | 34 | 63 | -78.592% |
| 2026-04-29 | 73.9800 | 73.9800 | 73.9800 | 73.9800 | -0.270% | 14 | 63 | -79.738% |
| 2026-04-27 | 75.2300 | 76.1300 | 74.0000 | 74.1800 | +2.913% | 12 | 49 | -79.792% |
| 2026-04-24 | 73.1000 | 74.0500 | 72.0800 | 72.0800 | -15.369% | 10 | 44 | -79.204% |
| 2026-04-23 | 85.4500 | 85.4500 | 85.1700 | 85.1700 | -2.718% | 2 | 43 | -82.400% |
| 2026-04-22 | 87.6500 | 87.6500 | 87.5500 | 87.5500 | -5.961% | 2 | 44 | -82.878% |
| 2026-04-21 | 93.1000 | 93.1000 | 93.1000 | 93.1000 | +0.108% | 3 | 43 | -83.899% |
| 2026-04-17 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | -9.665% | 1 | 43 | -83.882% |
| 2026-04-15 | 103.0500 | 103.0500 | 102.9500 | 102.9500 | -5.246% | 2 | 43 | -85.440% |
| 2026-04-13 | 108.7000 | 108.7000 | 108.6500 | 108.6500 | -16.998% | 2 | 42 | -86.203% |
| 2026-02-24 | 130.9000 | 130.9000 | 130.9000 | 130.9000 | +18.194% | 11 | 41 | -88.549% |
| 2026-01-28 | 110.7500 | 110.7500 | 110.7500 | 110.7500 | +0.226% | 1 | 38 | -86.465% |
| 2026-01-26 | 110.7000 | 111.1000 | 110.5000 | 110.5000 | +4.098% | 19 | 37 | -86.434% |
| 2026-01-23 | 106.1500 | 106.1500 | 106.1500 | 106.1500 | -11.320% | 2 | 25 | -85.878% |
| 2026-01-16 | 119.9300 | 119.9300 | 119.7000 | 119.7000 | +1.098% | 10 | 18 | -87.477% |
| 2026-01-15 | 119.1500 | 120.7000 | 118.3500 | 118.4000 | -9.293% | 20 | 18 | -87.340% |
| 2025-12-26 | 130.5300 | 130.5300 | 130.5300 | 130.5300 | -0.283% | 3 | 15 | -88.516% |
| 2025-12-22 | 130.9000 | 130.9000 | 130.9000 | 130.9000 | +10.000% | 6 | 10 | -88.549% |
| 2025-11-10 | 119.0000 | 119.0000 | 119.0000 | 119.0000 | -4.032% | 5 | 10 | -87.403% |
| 2025-11-07 | 124.0000 | 124.0000 | 124.0000 | 124.0000 | -4.099% | 5 | 11 | -87.911% |
| 2025-10-07 | 129.3000 | 129.3000 | 129.3000 | 129.3000 | -3.507% | 1 | 7 | -88.407% |
| 2025-10-06 | 131.8000 | 134.0000 | 131.8000 | 134.0000 | 0.000% | 6 | 6 | -88.813% |