AMD270617P00350000
AMD Jun 17 2027 350.00 Put
optionOPRA
EODOct 23, 2026
18.75USD-2.850%(-0.55)7Vol5,621OI
AMD270617P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 18.2000 | 18.7500 | 17.6000 | 18.7500 | -2.850% | 7 | 5,619 | 0.000% |
| 2026-10-22 | 16.2000 | 19.5900 | 16.2000 | 19.3000 | +40.671% | 26 | 5,609 | -2.850% |
| 2026-10-21 | 14.4000 | 14.4000 | 13.4500 | 13.7200 | -8.533% | 86 | 5,596 | +36.662% |
| 2026-10-20 | 15.7000 | 15.7000 | 14.3500 | 15.0000 | +4.895% | 73 | 5,580 | +25.000% |
| 2026-10-19 | 13.5000 | 15.1000 | 13.5000 | 14.3000 | -7.143% | 95 | 5,561 | +31.119% |
| 2026-10-16 | 15.0000 | 15.4300 | 15.0000 | 15.4000 | +24.696% | 18 | 5,557 | +21.753% |
| 2026-10-15 | 14.5000 | 15.0000 | 12.3500 | 12.3500 | +2.066% | 95 | 5,570 | +51.822% |
| 2026-10-14 | 10.2000 | 12.1000 | 10.2000 | 12.1000 | +24.742% | 22 | 5,565 | +54.959% |
| 2026-10-13 | 10.0000 | 10.0000 | 9.6500 | 9.7000 | -0.513% | 17 | 5,558 | +93.299% |
| 2026-10-12 | 9.6300 | 9.7500 | 9.6300 | 9.7500 | +6.557% | 5 | 5,558 | +92.308% |
| 2026-10-09 | 9.2000 | 9.3000 | 9.1000 | 9.1500 | -0.867% | 5 | 5,556 | +104.918% |
| 2026-10-08 | 8.3800 | 9.5000 | 8.2000 | 9.2300 | +11.879% | 10 | 5,555 | +103.142% |
| 2026-10-07 | 8.4500 | 8.4500 | 8.2500 | 8.2500 | +4.430% | 126 | 5,491 | +127.273% |
| 2026-10-06 | 7.8700 | 7.9400 | 7.7600 | 7.9000 | -4.819% | 432 | 5,638 | +137.342% |
| 2026-10-05 | 8.3500 | 8.3500 | 8.3000 | 8.3000 | -9.978% | 2 | 5,640 | +125.904% |
| 2026-10-02 | 9.7000 | 9.7500 | 9.2000 | 9.2200 | -12.607% | 132 | 5,546 | +103.362% |
| 2026-10-01 | 11.2000 | 11.2000 | 10.5500 | 10.5500 | -3.653% | 2 | 5,546 | +77.725% |
| 2026-09-30 | 11.2400 | 11.7000 | 10.9500 | 10.9500 | -5.195% | 34 | 5,543 | +71.233% |
| 2026-09-29 | 11.2500 | 11.5500 | 11.2500 | 11.5500 | -4.545% | 6 | 5,543 | +62.338% |
| 2026-09-28 | 12.2500 | 12.5000 | 11.9000 | 12.1000 | +5.217% | 11 | 5,537 | +54.959% |
| 2026-09-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.054% | 1 | 5,537 | +63.043% |
| 2026-09-24 | 11.8500 | 12.0500 | 11.3800 | 11.3800 | -8.960% | 9 | 5,534 | +64.763% |
| 2026-09-23 | 12.1500 | 12.5000 | 12.0000 | 12.5000 | +5.042% | 13 | 5,534 | +50.000% |
| 2026-09-22 | 12.3000 | 12.3000 | 11.7800 | 11.9000 | -4.032% | 319 | 5,684 | +57.563% |
| 2026-09-21 | 13.3000 | 13.3000 | 12.4000 | 12.4000 | -22.013% | 1,526 | 4,779 | +51.210% |
| 2026-09-18 | 17.0000 | 17.3800 | 15.6400 | 15.9000 | -9.556% | 414 | 4,671 | +17.925% |
| 2026-09-17 | 18.1500 | 18.4500 | 17.4000 | 17.5800 | -18.042% | 38 | 4,672 | +6.655% |
| 2026-09-16 | 20.6000 | 21.5400 | 19.5800 | 21.4500 | -2.500% | 418 | 4,345 | -12.587% |
| 2026-09-15 | 21.6000 | 22.0900 | 21.6000 | 22.0000 | -6.383% | 4 | 4,348 | -14.773% |
| 2026-09-14 | 26.0000 | 26.0000 | 23.5000 | 23.5000 | +11.006% | 32 | 4,353 | -20.213% |
| 2026-09-11 | 22.0600 | 22.0600 | 21.1700 | 21.1700 | -10.675% | 736 | 3,713 | -11.431% |
| 2026-09-10 | 23.3400 | 23.7000 | 22.9500 | 23.7000 | +10.233% | 10 | 3,713 | -20.886% |
| 2026-09-09 | 22.2000 | 22.9500 | 21.5000 | 21.5000 | -11.157% | 104 | 3,778 | -12.791% |
| 2026-09-08 | 24.5500 | 24.5500 | 23.7000 | 24.2000 | -12.255% | 26 | 3,769 | -22.521% |
| 2026-09-04 | 27.2000 | 27.8800 | 26.4000 | 27.5800 | -6.190% | 26 | 3,787 | -32.016% |
| 2026-09-03 | 32.0000 | 32.0000 | 28.8800 | 29.4000 | -2.649% | 152 | 3,833 | -36.224% |
| 2026-09-02 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -0.494% | 2 | 3,785 | -37.914% |
| 2026-09-01 | 31.3600 | 31.5700 | 30.0000 | 30.3500 | +1.983% | 84 | 3,823 | -38.221% |
| 2026-08-31 | 30.4700 | 30.6300 | 29.5000 | 29.7600 | -4.585% | 34 | 3,828 | -36.996% |
| 2026-08-28 | 30.9500 | 31.1900 | 30.9500 | 31.1900 | +0.613% | 10 | 3,833 | -39.885% |
| 2026-08-27 | 31.6000 | 31.9800 | 31.0000 | 31.0000 | -1.587% | 1,715 | 4,589 | -39.516% |
| 2026-08-26 | 32.7700 | 32.7700 | 30.4300 | 31.5000 | 0.000% | 1,022 | 5,550 | -40.476% |
| 2026-08-25 | 32.4700 | 32.5000 | 31.3000 | 31.5000 | -11.017% | 57 | 5,527 | -40.476% |
| 2026-08-24 | 37.1500 | 37.1500 | 35.4000 | 35.4000 | +4.641% | 14 | 5,518 | -47.034% |
| 2026-08-21 | 34.3200 | 34.3200 | 33.8300 | 33.8300 | -4.164% | 2 | 5,516 | -44.576% |
| 2026-08-20 | 34.9000 | 36.5000 | 34.0000 | 35.3000 | +0.570% | 2,156 | 5,288 | -46.884% |
| 2026-08-19 | 34.9000 | 36.9100 | 34.9000 | 35.1000 | +5.405% | 134 | 5,202 | -46.581% |
| 2026-08-18 | 34.5500 | 34.6000 | 33.3000 | 33.3000 | +9.431% | 556 | 4,650 | -43.694% |
| 2026-08-17 | 31.1000 | 31.2200 | 29.9500 | 30.4300 | -5.935% | 1,021 | 3,656 | -38.383% |
| 2026-08-14 | 34.2500 | 34.2500 | 32.3500 | 32.3500 | -6.638% | 44 | 3,651 | -42.040% |
| 2026-08-13 | 35.1500 | 35.1500 | 34.6500 | 34.6500 | -4.729% | 3 | 3,650 | -45.887% |
| 2026-08-12 | 34.9000 | 36.4000 | 34.2500 | 36.3700 | -1.168% | 93 | 3,586 | -48.447% |
| 2026-08-11 | 38.4200 | 38.4200 | 36.8000 | 36.8000 | -5.882% | 7 | 3,586 | -49.049% |
| 2026-08-10 | 40.0000 | 40.0000 | 38.8500 | 39.1000 | -4.982% | 9 | 3,583 | -52.046% |
| 2026-08-07 | 41.7000 | 42.5000 | 41.0000 | 41.1500 | -1.907% | 29 | 3,583 | -54.435% |
| 2026-08-06 | 46.9200 | 46.9200 | 41.9500 | 41.9500 | -5.942% | 6 | 3,581 | -55.304% |
| 2026-08-05 | 46.5000 | 47.6500 | 43.8300 | 44.6000 | +10.945% | 54 | 3,562 | -57.960% |
| 2026-08-04 | 41.0500 | 41.0800 | 40.0000 | 40.2000 | -13.548% | 20 | 3,563 | -53.358% |
| 2026-08-03 | 50.3500 | 50.3500 | 46.5000 | 46.5000 | +2.876% | 4 | 3,563 | -59.677% |
| 2026-07-31 | 46.0500 | 46.0500 | 45.2000 | 45.2000 | -2.439% | 4 | 3,565 | -58.518% |
| 2026-07-30 | 48.1500 | 48.1500 | 45.5500 | 46.3300 | -16.523% | 63 | 3,524 | -59.529% |
| 2026-07-29 | 57.0000 | 59.1100 | 55.5000 | 55.5000 | +0.744% | 236 | 3,319 | -66.216% |
| 2026-07-28 | 56.5500 | 57.0000 | 53.5000 | 55.0900 | +8.981% | 667 | 2,661 | -65.965% |
| 2026-07-27 | 51.0000 | 52.1600 | 50.5500 | 50.5500 | +10.011% | 214 | 2,451 | -62.908% |
| 2026-07-24 | 45.6700 | 45.9500 | 44.1500 | 45.9500 | +8.552% | 22 | 2,437 | -59.195% |
| 2026-07-23 | 42.3300 | 42.3300 | 42.3300 | 42.3300 | +0.882% | 11 | 2,446 | -55.705% |
| 2026-07-22 | 42.0500 | 42.0500 | 41.9600 | 41.9600 | -4.397% | 5 | 2,451 | -55.315% |
| 2026-07-21 | 46.0000 | 46.0000 | 43.8900 | 43.8900 | -13.364% | 3 | 2,452 | -57.280% |
| 2026-07-20 | 48.5000 | 50.6600 | 48.5000 | 50.6600 | -4.144% | 4 | 2,451 | -62.989% |
| 2026-07-17 | 56.0000 | 56.2000 | 52.8500 | 52.8500 | +1.635% | 28 | 2,473 | -64.522% |
| 2026-07-16 | 48.3500 | 52.5000 | 48.3500 | 52.0000 | +24.105% | 332 | 2,178 | -63.942% |
| 2026-07-14 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | -5.375% | 1 | 2,179 | -55.251% |
| 2026-07-13 | 41.6000 | 44.9500 | 41.6000 | 44.2800 | -2.467% | 28 | 2,164 | -57.656% |
| 2026-07-09 | 46.3500 | 46.3500 | 44.6000 | 45.4000 | -10.454% | 1,005 | 1,178 | -58.700% |
| 2026-07-08 | 50.9200 | 52.4000 | 50.6600 | 50.7000 | +0.198% | 102 | 1,123 | -63.018% |
| 2026-07-07 | 50.6000 | 51.8000 | 50.0000 | 50.6000 | +13.098% | 64 | 1,108 | -62.945% |
| 2026-07-06 | 43.3400 | 44.7400 | 43.3400 | 44.7400 | -9.744% | 4 | 1,109 | -58.091% |
| 2026-07-02 | 44.7500 | 49.5700 | 44.7500 | 49.5700 | +13.954% | 8 | 1,104 | -62.175% |
| 2026-07-01 | 43.2100 | 43.5000 | 41.8000 | 43.5000 | +8.750% | 14 | 1,099 | -56.897% |
| 2026-06-30 | 42.1000 | 42.3100 | 40.0000 | 40.0000 | -10.634% | 12 | 1,098 | -53.125% |
| 2026-06-29 | 46.0500 | 47.0000 | 44.5600 | 44.7600 | -7.040% | 15 | 1,112 | -58.110% |
| 2026-06-26 | 48.1400 | 48.1500 | 48.1400 | 48.1500 | +0.104% | 2 | 1,112 | -61.059% |
| 2026-06-25 | 48.5000 | 48.6000 | 48.1000 | 48.1000 | -4.941% | 36 | 1,112 | -61.019% |
| 2026-06-24 | 48.7000 | 50.6000 | 48.7000 | 50.6000 | -2.692% | 5 | 1,109 | -62.945% |
| 2026-06-23 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +14.286% | 10 | 1,104 | -63.942% |
| 2026-06-22 | 45.5700 | 46.1800 | 45.3800 | 45.5000 | -5.208% | 112 | 1,030 | -58.791% |
| 2026-06-18 | 46.8000 | 48.3500 | 46.8000 | 48.0000 | -6.796% | 9 | 1,030 | -60.938% |
| 2026-06-17 | 50.6200 | 51.5000 | 50.0000 | 51.5000 | +0.097% | 13 | 1,019 | -63.592% |
| 2026-06-16 | 48.4000 | 51.4500 | 48.4000 | 51.4500 | +7.862% | 60 | 1,032 | -63.557% |
| 2026-06-15 | 46.2700 | 47.7000 | 46.2700 | 47.7000 | -8.551% | 135 | 1,159 | -60.692% |
| 2026-06-12 | 52.1600 | 52.1600 | 52.1600 | 52.1600 | -8.491% | 1 | 1,160 | -64.053% |
| 2026-06-11 | 58.1900 | 58.5200 | 57.0000 | 57.0000 | -7.692% | 5 | 1,162 | -67.105% |
| 2026-06-10 | 62.5000 | 62.5000 | 61.7500 | 61.7500 | +4.572% | 52 | 1,121 | -69.636% |
| 2026-06-09 | 54.8500 | 63.2000 | 54.8500 | 59.0500 | +5.446% | 57 | 1,077 | -68.247% |
| 2026-06-08 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -3.030% | 3 | 1,074 | -66.518% |
| 2026-06-05 | 52.7400 | 58.9000 | 52.7400 | 57.7500 | +16.150% | 26 | 1,071 | -67.532% |
| 2026-06-04 | 53.4000 | 53.4000 | 49.1500 | 49.7200 | +1.160% | 9 | 1,065 | -62.289% |
| 2026-06-03 | 49.1000 | 49.2000 | 48.8000 | 49.1500 | -2.904% | 15 | 1,054 | -61.851% |
| 2026-06-02 | 52.0000 | 52.4300 | 50.6200 | 50.6200 | -3.581% | 51 | 1,006 | -62.959% |
| 2026-06-01 | 52.6000 | 54.0000 | 52.5000 | 52.5000 | +0.575% | 9 | 1,003 | -64.286% |
| 2026-05-29 | 51.8200 | 52.2000 | 51.7000 | 52.2000 | +3.020% | 29 | 974 | -64.080% |
| 2026-05-28 | 49.8500 | 50.8300 | 49.8500 | 50.6700 | -6.062% | 15 | 963 | -62.996% |
| 2026-05-27 | 54.3500 | 54.3500 | 53.9400 | 53.9400 | +0.353% | 2 | 961 | -65.239% |
| 2026-05-26 | 54.3300 | 55.0300 | 53.7500 | 53.7500 | -6.343% | 23 | 941 | -65.116% |
| 2026-05-22 | 56.0000 | 57.6100 | 55.7800 | 57.3900 | -5.702% | 85 | 953 | -67.329% |
| 2026-05-21 | 62.4800 | 62.4800 | 59.7800 | 60.8600 | -1.281% | 13 | 951 | -69.192% |
| 2026-05-20 | 62.0100 | 62.0100 | 60.7000 | 61.6500 | -6.321% | 78 | 878 | -69.586% |
| 2026-05-19 | 70.2500 | 71.2700 | 64.5500 | 65.8100 | +0.290% | 11 | 878 | -71.509% |
| 2026-05-18 | 62.4000 | 66.5400 | 62.4000 | 65.6200 | +6.267% | 12 | 871 | -71.426% |
| 2026-05-15 | 61.3600 | 62.2500 | 61.3600 | 61.7500 | +0.407% | 507 | 371 | -69.636% |
| 2026-05-13 | 61.0500 | 63.0000 | 61.0500 | 61.5000 | -2.148% | 5 | 373 | -69.512% |
| 2026-05-12 | 58.8700 | 63.1300 | 58.8700 | 62.8500 | +8.362% | 108 | 329 | -70.167% |
| 2026-05-11 | 57.6200 | 58.6000 | 56.6500 | 58.0000 | -1.578% | 78 | 277 | -67.672% |
| 2026-05-08 | 60.1300 | 61.0000 | 58.9300 | 58.9300 | -9.893% | 36 | 256 | -68.183% |
| 2026-05-07 | 64.0000 | 66.0000 | 63.3400 | 65.4000 | +4.140% | 114 | 361 | -71.330% |
| 2026-05-06 | 60.9200 | 66.4000 | 60.7500 | 62.8000 | -21.372% | 39 | 348 | -70.143% |
| 2026-05-05 | 80.9500 | 80.9500 | 78.3000 | 79.8700 | -3.922% | 56 | 343 | -76.524% |
| 2026-05-04 | 80.0000 | 84.1500 | 80.0000 | 83.1300 | +5.228% | 109 | 261 | -77.445% |
| 2026-05-01 | 81.5000 | 81.5000 | 77.9500 | 79.0000 | -3.127% | 61 | 251 | -76.266% |
| 2026-04-30 | 83.6800 | 83.6800 | 81.3700 | 81.5500 | -5.449% | 81 | 201 | -77.008% |
| 2026-04-29 | 86.2500 | 86.2500 | 86.2500 | 86.2500 | -7.487% | 5 | 201 | -78.261% |
| 2026-04-28 | 93.2300 | 93.2300 | 93.2300 | 93.2300 | +8.005% | 1 | 196 | -79.888% |
| 2026-04-27 | 87.5700 | 87.5700 | 86.1600 | 86.3200 | +3.563% | 98 | 196 | -78.278% |
| 2026-04-24 | 85.0000 | 85.9800 | 82.7800 | 83.3500 | -15.209% | 49 | 130 | -77.504% |
| 2026-04-22 | 101.4000 | 101.4000 | 98.3000 | 98.3000 | -7.177% | 67 | 128 | -80.926% |
| 2026-04-21 | 105.8500 | 105.9000 | 105.8500 | 105.9000 | -2.844% | 5 | 76 | -82.295% |
| 2026-04-16 | 112.7500 | 113.2500 | 109.0000 | 109.0000 | -7.510% | 6 | 76 | -82.798% |
| 2026-04-15 | 117.7900 | 117.8500 | 117.7900 | 117.8500 | -2.474% | 2 | 75 | -84.090% |
| 2026-04-14 | 120.6000 | 120.8400 | 120.6000 | 120.8400 | -17.935% | 2 | 77 | -84.484% |
| 2026-04-01 | 147.3000 | 147.3000 | 147.2500 | 147.2500 | +3.203% | 2 | 76 | -87.267% |
| 2026-03-25 | 142.6800 | 142.6800 | 142.6800 | 142.6800 | -7.853% | 10 | 76 | -86.859% |
| 2026-03-10 | 153.2500 | 155.0100 | 153.0900 | 154.8400 | -4.213% | 16 | 76 | -87.891% |
| 2026-03-09 | 161.6500 | 161.6500 | 161.6500 | 161.6500 | +26.467% | 1 | 71 | -88.401% |
| 2026-02-02 | 127.8200 | 127.8200 | 127.8200 | 127.8200 | +5.767% | 10 | 71 | -85.331% |
| 2026-01-23 | 120.8500 | 120.8500 | 120.8500 | 120.8500 | -3.897% | 19 | 62 | -84.485% |
| 2026-01-22 | 125.7500 | 125.7500 | 125.7500 | 125.7500 | -8.111% | 1 | 75 | -85.089% |
| 2026-01-16 | 135.6500 | 136.8500 | 135.6500 | 136.8500 | -0.109% | 9 | 76 | -86.299% |
| 2026-01-15 | 135.6000 | 137.0000 | 135.6000 | 137.0000 | -11.275% | 8 | 76 | -86.314% |
| 2026-01-08 | 154.4100 | 154.4100 | 154.4100 | 154.4100 | +10.783% | 1 | 73 | -87.857% |
| 2026-01-05 | 139.3800 | 139.3800 | 139.3800 | 139.3800 | -3.403% | 5 | 71 | -86.548% |
| 2025-12-05 | 144.2900 | 144.2900 | 144.2900 | 144.2900 | -9.621% | 1 | 71 | -87.005% |
| 2025-11-21 | 163.4000 | 164.4000 | 159.6500 | 159.6500 | +11.503% | 9 | 70 | -88.256% |
| 2025-11-07 | 143.1800 | 143.1800 | 143.1800 | 143.1800 | +14.866% | 1 | 71 | -86.905% |
| 2025-10-28 | 124.6500 | 124.6500 | 124.6500 | 124.6500 | -3.499% | 2 | 71 | -84.958% |
| 2025-10-24 | 129.1700 | 129.1700 | 129.1700 | 129.1700 | -12.457% | 5 | 69 | -85.484% |
| 2025-10-10 | 147.5500 | 147.5500 | 147.5500 | 147.5500 | -0.135% | 2 | 65 | -87.292% |
| 2025-10-07 | 148.0500 | 148.0500 | 147.7500 | 147.7500 | -2.113% | 2 | 64 | -87.310% |
| 2025-10-06 | 144.1600 | 151.1500 | 144.1600 | 150.9400 | -19.318% | 65 | 63 | -87.578% |
| 2025-08-20 | 190.3200 | 190.3200 | 187.0800 | 187.0800 | 0.000% | 6 | 0 | -89.978% |