AMD270617P00340000
AMD Jun 17 2027 340.00 Put
optionOPRA
EODOct 23, 2026
16.70USD+25.564%(+3.40)1Vol1,634OI
AMD270617P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +25.564% | 1 | 1,634 | 0.000% |
| 2026-10-19 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.605% | 23 | 1,646 | +25.564% |
| 2026-10-16 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +9.256% | 4 | 1,642 | +26.324% |
| 2026-10-15 | 13.7000 | 13.7000 | 12.1000 | 12.1000 | +15.238% | 3 | 1,643 | +38.017% |
| 2026-10-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +14.504% | 1 | 1,643 | +59.048% |
| 2026-10-13 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +9.167% | 1 | 1,644 | +82.116% |
| 2026-10-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +4.348% | 5 | 1,644 | +98.810% |
| 2026-10-09 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +9.673% | 1 | 1,644 | +107.453% |
| 2026-10-07 | 7.4200 | 7.4300 | 7.2000 | 7.3400 | +4.113% | 36 | 1,608 | +127.520% |
| 2026-10-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 0.000% | 17 | 1,598 | +136.879% |
| 2026-10-05 | 8.2900 | 8.2900 | 7.0500 | 7.0500 | -14.024% | 7 | 1,597 | +136.879% |
| 2026-10-02 | 8.2500 | 8.2500 | 8.2000 | 8.2000 | -12.859% | 5 | 1,597 | +103.659% |
| 2026-10-01 | 9.7000 | 9.7000 | 9.4100 | 9.4100 | -9.082% | 53 | 1,593 | +77.471% |
| 2026-09-29 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.957% | 1 | 1,594 | +61.353% |
| 2026-09-28 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.500% | 1 | 1,593 | +59.809% |
| 2026-09-24 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | -9.747% | 2 | 1,594 | +67.000% |
| 2026-09-23 | 10.8000 | 11.0800 | 10.6000 | 11.0800 | +2.593% | 7 | 1,593 | +50.722% |
| 2026-09-22 | 10.8000 | 10.8000 | 10.4000 | 10.8000 | -5.677% | 154 | 1,646 | +54.630% |
| 2026-09-21 | 11.0900 | 11.6500 | 11.0900 | 11.4500 | -22.373% | 12 | 1,653 | +45.852% |
| 2026-09-17 | 16.0000 | 17.0000 | 14.7500 | 14.7500 | -23.773% | 14 | 1,653 | +13.220% |
| 2026-09-11 | 19.0800 | 19.4000 | 19.0800 | 19.3500 | -4.444% | 6 | 1,652 | -13.695% |
| 2026-09-10 | 20.7400 | 20.7400 | 20.2500 | 20.2500 | +2.532% | 9 | 1,645 | -17.531% |
| 2026-09-09 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -9.404% | 1 | 1,646 | -15.443% |
| 2026-09-08 | 21.8000 | 22.5500 | 21.8000 | 21.8000 | -9.731% | 3 | 1,648 | -23.394% |
| 2026-09-04 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -5.405% | 2 | 1,646 | -30.849% |
| 2026-09-03 | 28.4000 | 28.4000 | 25.4500 | 25.5300 | -6.312% | 6 | 1,644 | -34.587% |
| 2026-09-01 | 28.0000 | 28.0000 | 27.1500 | 27.2500 | +3.416% | 91 | 1,588 | -38.716% |
| 2026-08-31 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -6.560% | 3 | 1,588 | -36.622% |
| 2026-08-27 | 28.6000 | 29.1500 | 28.0500 | 28.2000 | -0.529% | 1,007 | 2,584 | -40.780% |
| 2026-08-26 | 27.3000 | 28.4000 | 27.2500 | 28.3500 | -12.473% | 58 | 2,595 | -41.093% |
| 2026-08-24 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | +6.023% | 1,000 | 2,931 | -48.441% |
| 2026-08-21 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | -7.284% | 1 | 2,931 | -45.336% |
| 2026-08-19 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +3.943% | 1 | 2,930 | -49.317% |
| 2026-08-18 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +15.441% | 3 | 2,929 | -47.319% |
| 2026-08-17 | 27.4200 | 27.4900 | 27.2500 | 27.4600 | -7.230% | 1,006 | 1,995 | -39.184% |
| 2026-08-14 | 30.4000 | 30.5500 | 29.6000 | 29.6000 | -9.480% | 382 | 1,647 | -43.581% |
| 2026-08-13 | 31.4000 | 32.7000 | 31.2500 | 32.7000 | +0.461% | 206 | 1,447 | -48.930% |
| 2026-08-12 | 31.4900 | 32.5500 | 30.4500 | 32.5500 | -2.105% | 16 | 1,443 | -48.694% |
| 2026-08-11 | 36.1500 | 36.1500 | 33.2500 | 33.2500 | -5.271% | 1,031 | 444 | -49.774% |
| 2026-08-10 | 36.5000 | 36.5000 | 35.1000 | 35.1000 | -7.266% | 9 | 439 | -52.422% |
| 2026-08-07 | 37.9000 | 37.9200 | 37.3000 | 37.8500 | -0.158% | 14 | 431 | -55.878% |
| 2026-08-06 | 42.5500 | 42.5500 | 37.8000 | 37.9100 | -6.163% | 32 | 440 | -55.948% |
| 2026-08-05 | 42.5000 | 42.5000 | 40.4000 | 40.4000 | +10.685% | 51 | 403 | -58.663% |
| 2026-08-04 | 37.0000 | 37.0000 | 36.3000 | 36.5000 | -8.864% | 7 | 404 | -54.247% |
| 2026-07-31 | 38.8900 | 40.0500 | 38.8900 | 40.0500 | -13.180% | 19 | 393 | -58.302% |
| 2026-07-30 | 46.1300 | 46.1300 | 46.1300 | 46.1300 | -9.549% | 1 | 392 | -63.798% |
| 2026-07-29 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -2.205% | 1 | 391 | -67.255% |
| 2026-07-28 | 52.1500 | 52.1500 | 52.1500 | 52.1500 | +27.975% | 27 | 364 | -67.977% |
| 2026-07-24 | 42.0500 | 42.2000 | 40.7000 | 40.7500 | +2.982% | 16 | 352 | -59.018% |
| 2026-07-22 | 39.6100 | 39.7700 | 39.5000 | 39.5700 | -16.870% | 6 | 355 | -57.796% |
| 2026-07-17 | 47.6000 | 47.6000 | 47.6000 | 47.6000 | +5.543% | 1 | 354 | -64.916% |
| 2026-07-16 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | +4.422% | 3 | 351 | -62.971% |
| 2026-07-15 | 42.3500 | 43.1900 | 42.3500 | 43.1900 | +11.028% | 202 | 176 | -61.334% |
| 2026-07-14 | 38.9500 | 38.9500 | 38.9000 | 38.9000 | -5.468% | 2 | 175 | -57.069% |
| 2026-07-13 | 40.3700 | 41.6000 | 40.0000 | 41.1500 | +2.875% | 33 | 174 | -59.417% |
| 2026-07-10 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -15.146% | 1 | 173 | -58.250% |
| 2026-07-08 | 47.1400 | 47.1400 | 47.1400 | 47.1400 | +1.836% | 5 | 173 | -64.574% |
| 2026-07-07 | 47.6000 | 47.9700 | 46.0300 | 46.2900 | +11.650% | 26 | 160 | -63.923% |
| 2026-07-06 | 42.0000 | 42.0000 | 39.6400 | 41.4600 | -5.234% | 21 | 164 | -59.720% |
| 2026-07-02 | 42.4800 | 44.4600 | 42.4800 | 43.7500 | +9.048% | 8 | 158 | -61.829% |
| 2026-07-01 | 40.1200 | 40.1200 | 40.1200 | 40.1200 | +9.022% | 1 | 157 | -58.375% |
| 2026-06-30 | 37.5800 | 37.7900 | 36.8000 | 36.8000 | -11.538% | 6 | 155 | -54.620% |
| 2026-06-29 | 46.3800 | 46.3800 | 41.6000 | 41.6000 | -7.246% | 7 | 153 | -59.856% |
| 2026-06-26 | 44.9500 | 45.1000 | 44.8500 | 44.8500 | +2.985% | 4 | 153 | -62.765% |
| 2026-06-25 | 45.1000 | 45.5000 | 43.2500 | 43.5500 | +1.562% | 90 | 127 | -61.653% |
| 2026-06-22 | 43.4000 | 43.4000 | 42.8800 | 42.8800 | -4.179% | 25 | 127 | -61.054% |
| 2026-06-18 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -21.930% | 2 | 127 | -62.682% |
| 2026-06-10 | 57.3200 | 57.3200 | 57.3200 | 57.3200 | -2.184% | 1 | 126 | -70.865% |
| 2026-06-09 | 58.4000 | 58.6000 | 58.4000 | 58.6000 | +14.230% | 2 | 126 | -71.502% |
| 2026-06-08 | 51.7700 | 51.7700 | 51.2000 | 51.3000 | +2.498% | 4 | 124 | -67.446% |
| 2026-06-05 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | +4.598% | 1 | 125 | -66.633% |
| 2026-06-04 | 47.8500 | 47.8500 | 47.8500 | 47.8500 | +2.287% | 1 | 125 | -65.099% |
| 2026-06-02 | 46.7800 | 46.7800 | 46.7800 | 46.7800 | -2.236% | 1 | 126 | -64.301% |
| 2026-06-01 | 47.9600 | 47.9700 | 47.8500 | 47.8500 | +0.949% | 6 | 125 | -65.099% |
| 2026-05-29 | 46.6300 | 47.4000 | 46.6300 | 47.4000 | +0.637% | 3 | 125 | -64.768% |
| 2026-05-28 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | -5.913% | 1 | 126 | -64.544% |
| 2026-05-27 | 49.9600 | 50.5400 | 49.9600 | 50.0600 | -0.714% | 7 | 123 | -66.640% |
| 2026-05-26 | 50.9800 | 50.9800 | 50.4200 | 50.4200 | -5.047% | 6 | 127 | -66.878% |
| 2026-05-22 | 51.5800 | 53.1000 | 51.4900 | 53.1000 | -2.569% | 4 | 126 | -68.550% |
| 2026-05-21 | 56.6900 | 57.2600 | 54.5000 | 54.5000 | -3.965% | 43 | 114 | -69.358% |
| 2026-05-20 | 57.4000 | 57.4000 | 56.1500 | 56.7500 | -6.891% | 8 | 109 | -70.573% |
| 2026-05-19 | 62.8500 | 62.8500 | 59.2500 | 60.9500 | +1.516% | 25 | 90 | -72.600% |
| 2026-05-18 | 60.0400 | 60.0400 | 60.0400 | 60.0400 | +5.333% | 1 | 89 | -72.185% |
| 2026-05-15 | 57.6500 | 58.0000 | 57.0000 | 57.0000 | +4.587% | 8 | 81 | -70.702% |
| 2026-05-14 | 57.9000 | 57.9000 | 54.5000 | 54.5000 | -2.242% | 5 | 84 | -69.358% |
| 2026-05-13 | 55.4600 | 55.7500 | 55.4500 | 55.7500 | +0.487% | 4 | 81 | -70.045% |
| 2026-05-12 | 54.1500 | 55.9700 | 54.1500 | 55.4800 | +3.507% | 6 | 80 | -69.899% |
| 2026-05-11 | 54.4000 | 54.4000 | 52.6000 | 53.6000 | +0.563% | 60 | 68 | -68.843% |
| 2026-05-08 | 54.1700 | 54.1700 | 53.3000 | 53.3000 | -12.465% | 3 | 67 | -68.668% |
| 2026-05-07 | 58.5400 | 60.8900 | 58.3500 | 60.8900 | +4.983% | 36 | 55 | -72.573% |
| 2026-05-06 | 56.1100 | 60.1000 | 56.1100 | 58.0000 | -22.356% | 19 | 42 | -71.207% |
| 2026-05-05 | 74.1000 | 74.7000 | 74.1000 | 74.7000 | -4.231% | 3 | 41 | -77.644% |
| 2026-05-04 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +4.042% | 1 | 40 | -78.590% |
| 2026-05-01 | 75.0700 | 75.2400 | 74.9700 | 74.9700 | -0.702% | 14 | 28 | -77.724% |
| 2026-04-30 | 77.0000 | 77.0000 | 75.5000 | 75.5000 | -5.860% | 3 | 26 | -77.881% |
| 2026-04-27 | 81.1000 | 81.1000 | 80.2000 | 80.2000 | +3.218% | 5 | 26 | -79.177% |
| 2026-04-24 | 80.0500 | 80.2000 | 76.9000 | 77.7000 | -13.474% | 22 | 29 | -78.507% |
| 2026-04-23 | 89.8000 | 89.8000 | 89.8000 | 89.8000 | -4.923% | 1 | 18 | -81.403% |
| 2026-04-22 | 94.5500 | 94.5500 | 94.4500 | 94.4500 | -20.127% | 2 | 18 | -82.319% |
| 2026-01-27 | 118.8000 | 118.8000 | 118.2500 | 118.2500 | -0.211% | 7 | 17 | -85.877% |
| 2026-01-26 | 118.5000 | 118.5000 | 118.5000 | 118.5000 | +2.509% | 1 | 11 | -85.907% |
| 2026-01-23 | 115.6000 | 115.6000 | 115.6000 | 115.6000 | -18.419% | 2 | 11 | -85.554% |
| 2025-12-11 | 141.7000 | 141.7000 | 141.7000 | 141.7000 | -7.765% | 3 | 11 | -88.215% |
| 2025-11-25 | 153.5000 | 153.6300 | 153.5000 | 153.6300 | +8.780% | 2 | 11 | -89.130% |
| 2025-11-24 | 141.2300 | 141.2300 | 141.2300 | 141.2300 | -9.235% | 5 | 11 | -88.175% |
| 2025-11-21 | 155.6000 | 155.6000 | 155.6000 | 155.6000 | 0.000% | 6 | 6 | -89.267% |