AMD270617P00360000
AMD Jun 17 2027 360.00 Put
optionOPRA
EODOct 23, 2026
20.45USD-8.378%(-1.87)480Vol4,433OI
AMD270617P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.4500 | 20.5000 | 20.2000 | 20.4500 | -8.378% | 480 | 4,040 | 0.000% |
| 2026-10-22 | 19.0000 | 22.6500 | 18.8000 | 22.3200 | +32.463% | 1,026 | 3,565 | -8.378% |
| 2026-10-20 | 16.5000 | 16.9000 | 16.2000 | 16.8500 | -0.296% | 485 | 3,151 | +21.365% |
| 2026-10-19 | 17.0500 | 17.0500 | 16.9000 | 16.9000 | -4.520% | 22 | 3,157 | +21.006% |
| 2026-10-16 | 15.2500 | 17.7000 | 15.2500 | 17.7000 | +19.595% | 104 | 3,066 | +15.537% |
| 2026-10-15 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +12.548% | 2 | 3,065 | +38.176% |
| 2026-10-14 | 11.6500 | 13.2000 | 11.6500 | 13.1500 | +15.351% | 23 | 3,062 | +55.513% |
| 2026-10-13 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +4.587% | 1 | 3,061 | +79.386% |
| 2026-10-12 | 10.7300 | 11.2800 | 10.7300 | 10.9000 | +5.825% | 9 | 3,061 | +87.615% |
| 2026-10-09 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +8.307% | 1 | 3,061 | +98.544% |
| 2026-10-07 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +14.578% | 2 | 3,061 | +115.037% |
| 2026-10-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -19.417% | 1 | 3,061 | +146.386% |
| 2026-10-05 | 9.8000 | 10.3000 | 9.8000 | 10.3000 | -1.624% | 2 | 3,061 | +98.544% |
| 2026-10-02 | 10.6000 | 10.6000 | 10.4700 | 10.4700 | -17.559% | 4 | 3,061 | +95.320% |
| 2026-10-01 | 12.9100 | 13.0500 | 12.7000 | 12.7000 | +2.008% | 10 | 3,061 | +61.024% |
| 2026-09-30 | 13.2000 | 13.2500 | 12.4500 | 12.4500 | -3.638% | 5 | 3,060 | +64.257% |
| 2026-09-29 | 13.1000 | 13.1000 | 12.9200 | 12.9200 | -7.516% | 3 | 3,060 | +58.282% |
| 2026-09-28 | 13.6200 | 13.9700 | 13.4000 | 13.9700 | +11.581% | 6 | 3,059 | +46.385% |
| 2026-09-24 | 13.0000 | 13.4500 | 12.5200 | 12.5200 | -9.928% | 30 | 3,034 | +63.339% |
| 2026-09-23 | 13.4800 | 13.9000 | 13.4800 | 13.9000 | +1.460% | 2 | 3,035 | +47.122% |
| 2026-09-22 | 13.5100 | 13.7000 | 13.4200 | 13.7000 | -5.582% | 5 | 3,033 | +49.270% |
| 2026-09-21 | 15.7000 | 15.7000 | 14.2000 | 14.5100 | -23.430% | 15 | 3,030 | +40.937% |
| 2026-09-18 | 19.2000 | 19.5000 | 18.9500 | 18.9500 | -5.250% | 6 | 3,030 | +7.916% |
| 2026-09-17 | 20.8000 | 20.8000 | 19.7500 | 20.0000 | -11.072% | 19 | 3,027 | +2.250% |
| 2026-09-16 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | -8.204% | 1 | 3,028 | -9.071% |
| 2026-09-15 | 24.6000 | 24.6000 | 24.5000 | 24.5000 | -6.844% | 2 | 3,028 | -16.531% |
| 2026-09-14 | 29.1000 | 29.1000 | 26.3000 | 26.3000 | +7.566% | 10 | 3,025 | -22.243% |
| 2026-09-11 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -4.305% | 10 | 3,025 | -16.360% |
| 2026-09-10 | 25.8000 | 26.0000 | 25.5500 | 25.5500 | +1.590% | 57 | 2,986 | -19.961% |
| 2026-09-09 | 25.3500 | 25.3500 | 25.0000 | 25.1500 | -5.981% | 4 | 2,985 | -18.688% |
| 2026-09-08 | 28.4500 | 28.4500 | 26.7500 | 26.7500 | -12.582% | 5 | 2,994 | -23.551% |
| 2026-09-04 | 30.5000 | 30.8300 | 29.9000 | 30.6000 | -5.991% | 38 | 2,993 | -33.170% |
| 2026-09-03 | 34.3000 | 34.3000 | 32.5500 | 32.5500 | -4.964% | 34 | 2,962 | -37.174% |
| 2026-09-02 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +0.440% | 1 | 2,962 | -40.292% |
| 2026-09-01 | 34.4100 | 34.4100 | 33.3400 | 34.1000 | +3.647% | 12 | 2,958 | -40.029% |
| 2026-08-31 | 33.5000 | 33.5000 | 32.9000 | 32.9000 | -2.083% | 29 | 2,956 | -37.842% |
| 2026-08-28 | 34.4000 | 35.0000 | 33.6000 | 33.6000 | -3.254% | 3 | 2,955 | -39.137% |
| 2026-08-27 | 34.9500 | 35.2100 | 34.3000 | 34.7300 | +2.237% | 570 | 3,168 | -41.117% |
| 2026-08-26 | 35.3200 | 35.3200 | 33.7500 | 33.9700 | -13.076% | 260 | 3,247 | -39.800% |
| 2026-08-24 | 40.8800 | 41.0700 | 38.9300 | 39.0800 | +2.037% | 3,317 | 4,330 | -47.671% |
| 2026-08-21 | 37.9000 | 38.9600 | 37.5500 | 38.3000 | -3.648% | 65 | 4,372 | -46.606% |
| 2026-08-20 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | +2.740% | 4 | 4,372 | -48.553% |
| 2026-08-19 | 40.0500 | 40.0500 | 38.6900 | 38.6900 | +2.219% | 1,529 | 3,683 | -47.144% |
| 2026-08-18 | 37.8500 | 37.8500 | 37.8500 | 37.8500 | +11.324% | 3 | 3,680 | -45.971% |
| 2026-08-17 | 35.1000 | 35.1000 | 33.5000 | 34.0000 | -3.873% | 1,247 | 2,960 | -39.853% |
| 2026-08-14 | 37.0000 | 38.1300 | 35.3700 | 35.3700 | -11.175% | 15 | 2,957 | -42.183% |
| 2026-08-13 | 37.9000 | 39.8200 | 37.9000 | 39.8200 | +5.483% | 804 | 2,179 | -48.644% |
| 2026-08-12 | 38.2800 | 38.5400 | 37.7500 | 37.7500 | -9.364% | 10 | 2,184 | -45.828% |
| 2026-08-11 | 42.1100 | 42.3300 | 41.0500 | 41.6500 | -2.000% | 321 | 1,917 | -50.900% |
| 2026-08-10 | 44.8000 | 44.8000 | 42.5000 | 42.5000 | -5.028% | 17 | 1,926 | -51.882% |
| 2026-08-07 | 45.8000 | 46.4500 | 44.6000 | 44.7500 | -3.118% | 29 | 1,929 | -54.302% |
| 2026-08-06 | 46.1000 | 46.1900 | 46.1000 | 46.1900 | -4.269% | 2 | 1,928 | -55.726% |
| 2026-08-05 | 49.2200 | 50.0000 | 48.2500 | 48.2500 | +9.584% | 30 | 1,926 | -57.617% |
| 2026-08-04 | 43.7900 | 44.0500 | 43.6300 | 44.0300 | -11.051% | 22 | 1,923 | -53.554% |
| 2026-08-03 | 50.4100 | 50.4100 | 49.5000 | 49.5000 | -0.101% | 3 | 1,922 | -58.687% |
| 2026-07-30 | 55.6900 | 56.0500 | 49.5500 | 49.5500 | -14.672% | 31 | 1,902 | -58.729% |
| 2026-07-28 | 58.8500 | 58.9500 | 57.9500 | 58.0700 | +6.550% | 666 | 1,791 | -64.784% |
| 2026-07-27 | 56.8500 | 56.8500 | 54.5000 | 54.5000 | +16.378% | 88 | 1,754 | -62.477% |
| 2026-07-24 | 48.0000 | 48.3800 | 46.8300 | 46.8300 | +1.804% | 3 | 1,754 | -56.331% |
| 2026-07-22 | 46.4500 | 46.4500 | 45.4000 | 46.0000 | -12.364% | 25 | 1,747 | -55.543% |
| 2026-07-20 | 52.4900 | 52.4900 | 52.4900 | 52.4900 | -15.229% | 5 | 1,747 | -61.040% |
| 2026-07-17 | 61.1000 | 61.9200 | 61.1000 | 61.9200 | +11.568% | 12 | 1,759 | -66.974% |
| 2026-07-16 | 53.2500 | 55.5000 | 53.0500 | 55.5000 | +6.731% | 186 | 1,756 | -63.153% |
| 2026-07-15 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +16.775% | 1 | 1,757 | -60.673% |
| 2026-07-14 | 44.5600 | 44.5600 | 44.4700 | 44.5300 | -8.374% | 16 | 1,771 | -54.076% |
| 2026-07-13 | 47.2500 | 48.6000 | 47.2000 | 48.6000 | +0.830% | 12 | 1,762 | -57.922% |
| 2026-07-09 | 47.8000 | 48.4000 | 47.8000 | 48.2000 | -12.523% | 3 | 1,761 | -57.573% |
| 2026-07-08 | 53.2100 | 55.2000 | 53.2100 | 55.1000 | +1.082% | 3 | 1,762 | -62.886% |
| 2026-07-07 | 54.8000 | 54.8000 | 54.5100 | 54.5100 | +12.045% | 2 | 1,762 | -62.484% |
| 2026-07-06 | 48.7500 | 48.7500 | 48.6500 | 48.6500 | -8.621% | 2 | 1,763 | -57.965% |
| 2026-07-02 | 51.2000 | 53.5500 | 51.2000 | 53.2400 | +13.712% | 14 | 1,774 | -61.589% |
| 2026-07-01 | 46.0000 | 46.8200 | 45.5000 | 46.8200 | -7.762% | 8 | 1,778 | -56.322% |
| 2026-06-29 | 50.7600 | 50.7600 | 50.7600 | 50.7600 | -2.572% | 1 | 1,779 | -59.712% |
| 2026-06-26 | 55.0000 | 55.0000 | 51.8000 | 52.1000 | +1.067% | 3 | 1,779 | -60.749% |
| 2026-06-25 | 53.3500 | 53.3500 | 51.5000 | 51.5500 | -5.759% | 4 | 1,780 | -60.330% |
| 2026-06-24 | 53.8500 | 54.7000 | 53.7000 | 54.7000 | +3.208% | 60 | 1,778 | -62.614% |
| 2026-06-23 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +6.106% | 1 | 1,778 | -61.415% |
| 2026-06-22 | 49.1400 | 50.7700 | 49.1400 | 49.9500 | -2.745% | 8 | 1,784 | -59.059% |
| 2026-06-18 | 51.3600 | 51.3600 | 51.3600 | 51.3600 | -4.765% | 1 | 1,785 | -60.183% |
| 2026-06-16 | 53.9300 | 53.9300 | 53.9300 | 53.9300 | +4.698% | 20 | 1,765 | -62.080% |
| 2026-06-15 | 49.9500 | 51.5100 | 49.9000 | 51.5100 | -7.655% | 33 | 1,756 | -60.299% |
| 2026-06-12 | 55.7800 | 55.7800 | 55.7800 | 55.7800 | -12.227% | 4 | 1,756 | -63.338% |
| 2026-06-10 | 63.5500 | 63.5500 | 63.5500 | 63.5500 | -0.594% | 7 | 1,763 | -67.821% |
| 2026-06-09 | 68.2300 | 69.9300 | 63.9300 | 63.9300 | +7.391% | 18 | 1,763 | -68.012% |
| 2026-06-08 | 58.6500 | 61.5500 | 58.6500 | 59.5300 | +0.050% | 603 | 1,678 | -65.648% |
| 2026-06-05 | 58.9800 | 59.5000 | 58.9800 | 59.5000 | +9.941% | 3 | 1,678 | -65.630% |
| 2026-06-04 | 54.1200 | 54.1200 | 54.1200 | 54.1200 | +5.087% | 1 | 1,677 | -62.214% |
| 2026-06-03 | 53.6000 | 53.6000 | 51.5000 | 51.5000 | -5.798% | 50 | 1,687 | -60.291% |
| 2026-05-29 | 54.2500 | 55.5800 | 54.2500 | 54.6700 | +0.644% | 76 | 1,677 | -62.594% |
| 2026-05-28 | 57.0000 | 57.0400 | 54.0000 | 54.3200 | -6.183% | 71 | 1,677 | -62.353% |
| 2026-05-27 | 57.6000 | 58.2200 | 57.6000 | 57.9000 | -0.172% | 29 | 1,661 | -64.680% |
| 2026-05-26 | 58.6800 | 58.6800 | 58.0000 | 58.0000 | -6.602% | 3 | 1,661 | -64.741% |
| 2026-05-22 | 60.2600 | 62.1000 | 60.2600 | 62.1000 | -4.314% | 6 | 1,661 | -67.069% |
| 2026-05-21 | 65.5900 | 66.7000 | 64.7500 | 64.9000 | +0.729% | 578 | 1,197 | -68.490% |
| 2026-05-20 | 68.6500 | 68.6500 | 64.4300 | 64.4300 | -8.946% | 4 | 1,197 | -68.260% |
| 2026-05-19 | 76.7000 | 76.7000 | 69.8500 | 70.7600 | +6.342% | 1,005 | 352 | -71.099% |
| 2026-05-15 | 66.3400 | 66.5400 | 66.1800 | 66.5400 | +4.180% | 8 | 350 | -69.267% |
| 2026-05-14 | 63.7500 | 63.8700 | 63.7000 | 63.8700 | -2.369% | 57 | 350 | -67.982% |
| 2026-05-12 | 65.1200 | 65.8000 | 65.1200 | 65.4200 | +5.516% | 31 | 338 | -68.740% |
| 2026-05-11 | 60.6100 | 62.0000 | 60.6100 | 62.0000 | -3.442% | 15 | 327 | -67.016% |
| 2026-05-08 | 64.8100 | 64.8100 | 62.8000 | 64.2100 | -9.500% | 112 | 258 | -68.151% |
| 2026-05-07 | 68.8000 | 70.9500 | 68.8000 | 70.9500 | +5.659% | 7 | 253 | -71.177% |
| 2026-05-06 | 65.0500 | 67.2700 | 65.0500 | 67.1500 | -21.709% | 9 | 248 | -69.546% |
| 2026-05-05 | 86.1000 | 86.1000 | 85.1000 | 85.7700 | -0.637% | 27 | 238 | -76.157% |
| 2026-05-01 | 86.3200 | 86.3200 | 86.3200 | 86.3200 | -0.861% | 1 | 237 | -76.309% |
| 2026-04-30 | 87.0700 | 87.0700 | 87.0700 | 87.0700 | -4.466% | 50 | 187 | -76.513% |
| 2026-04-29 | 91.1400 | 91.1400 | 91.1400 | 91.1400 | +1.798% | 3 | 187 | -77.562% |
| 2026-04-24 | 92.3400 | 92.3400 | 89.0700 | 89.5300 | -16.678% | 10 | 190 | -77.158% |
| 2026-04-22 | 107.6000 | 107.6000 | 107.4500 | 107.4500 | -7.315% | 18 | 194 | -80.968% |
| 2026-04-20 | 115.9300 | 115.9300 | 115.9300 | 115.9300 | +1.249% | 5 | 185 | -82.360% |
| 2026-04-17 | 115.6500 | 115.6500 | 114.5000 | 114.5000 | -1.080% | 2 | 185 | -82.140% |
| 2026-04-16 | 115.7500 | 115.7500 | 115.7500 | 115.7500 | -9.251% | 1 | 187 | -82.333% |
| 2026-04-15 | 127.5500 | 127.5500 | 127.4500 | 127.5500 | +0.078% | 80 | 186 | -83.967% |
| 2026-04-14 | 130.8000 | 130.8000 | 127.4500 | 127.4500 | -2.821% | 41 | 147 | -83.954% |
| 2026-01-23 | 130.9500 | 131.1500 | 130.9500 | 131.1500 | -19.629% | 7 | 126 | -84.407% |
| 2026-01-08 | 163.1800 | 163.1800 | 163.1800 | 163.1800 | +21.504% | 1 | 127 | -87.468% |
| 2025-11-12 | 134.4000 | 134.4000 | 134.3000 | 134.3000 | -15.241% | 2 | 125 | -84.773% |
| 2025-10-07 | 158.2000 | 158.4500 | 158.1000 | 158.4500 | -1.000% | 10 | 125 | -87.094% |
| 2025-10-06 | 152.9000 | 160.8000 | 152.9000 | 160.0500 | -14.113% | 121 | 123 | -87.223% |
| 2025-10-02 | 186.3500 | 186.3500 | 186.3500 | 186.3500 | -5.832% | 10 | 5 | -89.026% |
| 2025-10-01 | 197.8900 | 197.8900 | 197.8900 | 197.8900 | 0.000% | 10 | 10 | -89.666% |