AMD270617P00370000
AMD Jun 17 2027 370.00 Put
optionOPRA
EODOct 23, 2026
23.80USD-4.762%(-1.19)8Vol2,935OI
AMD270617P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 22.80 | 23.80 | 22.8000 | 23.80 | -4.762% | 8 | 2,933 | 0.000% |
| 2026-10-22 | 25.28 | 25.28 | 24.9900 | 24.99 | +33.280% | 3 | 2,930 | -4.762% |
| 2026-10-20 | 18.75 | 18.75 | 18.7500 | 18.75 | +4.749% | 2 | 2,928 | +26.933% |
| 2026-10-19 | 17.64 | 17.90 | 17.6400 | 17.90 | -9.137% | 5 | 2,929 | +32.961% |
| 2026-10-16 | 17.25 | 19.70 | 17.2500 | 19.70 | +10.674% | 58 | 2,875 | +20.812% |
| 2026-10-15 | 17.60 | 17.80 | 17.6000 | 17.80 | +15.210% | 2 | 2,875 | +33.708% |
| 2026-10-14 | 13.05 | 15.45 | 13.0500 | 15.45 | +30.160% | 90 | 2,896 | +54.045% |
| 2026-10-09 | 11.87 | 11.87 | 11.8700 | 11.87 | +14.135% | 1 | 2,896 | +100.505% |
| 2026-10-08 | 10.40 | 10.40 | 10.4000 | 10.40 | -3.704% | 1 | 2,896 | +128.846% |
| 2026-10-07 | 10.80 | 10.80 | 10.8000 | 10.80 | +5.366% | 1 | 2,895 | +120.370% |
| 2026-10-06 | 10.04 | 10.25 | 9.7000 | 10.25 | -2.844% | 17 | 2,899 | +132.195% |
| 2026-10-05 | 10.52 | 11.65 | 10.5200 | 10.55 | -12.738% | 5 | 2,901 | +125.592% |
| 2026-10-02 | 12.21 | 12.21 | 12.0900 | 12.09 | -11.103% | 11 | 2,891 | +96.857% |
| 2026-10-01 | 14.55 | 14.55 | 13.6000 | 13.60 | -4.225% | 6 | 2,893 | +75.000% |
| 2026-09-30 | 14.90 | 14.90 | 14.2000 | 14.20 | -2.740% | 23 | 2,891 | +67.606% |
| 2026-09-29 | 14.70 | 14.70 | 14.6000 | 14.60 | -8.003% | 2 | 2,891 | +63.014% |
| 2026-09-28 | 15.87 | 15.87 | 15.8700 | 15.87 | +9.373% | 1 | 2,891 | +49.968% |
| 2026-09-24 | 14.55 | 14.55 | 14.0600 | 14.51 | -8.048% | 36 | 2,889 | +64.025% |
| 2026-09-23 | 15.92 | 15.94 | 15.4500 | 15.78 | +3.272% | 41 | 2,910 | +50.824% |
| 2026-09-22 | 15.07 | 15.75 | 15.0700 | 15.28 | -6.829% | 61 | 2,917 | +55.759% |
| 2026-09-21 | 16.42 | 16.42 | 16.3900 | 16.40 | -18.691% | 3 | 2,920 | +45.122% |
| 2026-09-18 | 22.25 | 22.25 | 20.1700 | 20.17 | -11.067% | 4 | 2,924 | +17.997% |
| 2026-09-17 | 23.93 | 23.95 | 22.0000 | 22.68 | -12.769% | 1,508 | 3,822 | +4.938% |
| 2026-09-16 | 25.52 | 26.00 | 25.1100 | 26.00 | -4.412% | 1,529 | 2,745 | -8.462% |
| 2026-09-15 | 27.30 | 27.48 | 27.2000 | 27.20 | -11.401% | 4 | 2,745 | -12.500% |
| 2026-09-14 | 31.82 | 31.82 | 30.7000 | 30.70 | +6.783% | 3 | 2,743 | -22.476% |
| 2026-09-10 | 28.76 | 28.76 | 28.7500 | 28.75 | +3.978% | 4 | 2,744 | -17.217% |
| 2026-09-09 | 28.50 | 28.50 | 27.6500 | 27.65 | -7.925% | 11 | 2,752 | -13.924% |
| 2026-09-08 | 29.78 | 30.04 | 29.7800 | 30.03 | -11.101% | 3 | 2,754 | -20.746% |
| 2026-09-04 | 34.05 | 34.10 | 33.7800 | 33.78 | -6.942% | 11 | 2,755 | -29.544% |
| 2026-09-03 | 38.15 | 38.15 | 36.3000 | 36.30 | -2.419% | 12 | 2,755 | -34.435% |
| 2026-09-02 | 37.40 | 37.40 | 37.0700 | 37.20 | -1.326% | 19 | 2,754 | -36.022% |
| 2026-09-01 | 39.01 | 39.01 | 37.7000 | 37.70 | +2.585% | 73 | 2,723 | -36.870% |
| 2026-08-31 | 37.41 | 37.41 | 36.4500 | 36.75 | -1.948% | 18 | 2,719 | -35.238% |
| 2026-08-28 | 37.05 | 37.51 | 37.0500 | 37.48 | -3.700% | 4 | 2,719 | -36.499% |
| 2026-08-27 | 38.25 | 38.92 | 38.2500 | 38.92 | +3.236% | 4 | 2,715 | -38.849% |
| 2026-08-26 | 37.73 | 37.75 | 37.1500 | 37.70 | -1.721% | 138 | 2,769 | -36.870% |
| 2026-08-25 | 38.36 | 38.36 | 38.3600 | 38.36 | -10.666% | 3 | 2,772 | -37.956% |
| 2026-08-24 | 45.05 | 45.05 | 42.9000 | 42.94 | +1.274% | 29 | 2,751 | -44.574% |
| 2026-08-21 | 42.40 | 42.40 | 42.4000 | 42.40 | -3.417% | 5 | 2,751 | -43.868% |
| 2026-08-20 | 44.00 | 44.00 | 43.9000 | 43.90 | +0.114% | 13 | 2,751 | -45.786% |
| 2026-08-19 | 44.14 | 44.37 | 43.8500 | 43.85 | +4.157% | 304 | 2,447 | -45.724% |
| 2026-08-18 | 42.45 | 42.45 | 41.9500 | 42.10 | +12.417% | 10 | 2,450 | -43.468% |
| 2026-08-17 | 36.85 | 37.45 | 36.8500 | 37.45 | -4.828% | 15 | 2,443 | -36.449% |
| 2026-08-14 | 40.20 | 40.60 | 39.3500 | 39.35 | -5.409% | 14 | 2,441 | -39.517% |
| 2026-08-13 | 42.61 | 42.61 | 41.0000 | 41.60 | -2.576% | 6 | 2,436 | -42.788% |
| 2026-08-12 | 42.05 | 42.70 | 41.9000 | 42.70 | -4.260% | 147 | 2,362 | -44.262% |
| 2026-08-11 | 45.88 | 45.88 | 44.6000 | 44.60 | -4.292% | 304 | 2,157 | -46.637% |
| 2026-08-10 | 48.13 | 48.13 | 46.5500 | 46.60 | -4.703% | 31 | 2,126 | -48.927% |
| 2026-08-07 | 49.18 | 49.18 | 48.7000 | 48.90 | -3.645% | 13 | 2,132 | -51.329% |
| 2026-08-06 | 54.54 | 54.54 | 50.7500 | 50.75 | -3.791% | 4 | 2,133 | -53.103% |
| 2026-08-05 | 55.29 | 55.29 | 52.0000 | 52.75 | +8.988% | 20 | 2,127 | -54.882% |
| 2026-08-04 | 48.40 | 48.40 | 48.4000 | 48.40 | -10.204% | 1 | 2,127 | -50.826% |
| 2026-08-03 | 53.90 | 53.90 | 53.9000 | 53.90 | -0.185% | 1 | 2,126 | -55.844% |
| 2026-07-31 | 49.14 | 54.00 | 49.1400 | 54.00 | -0.917% | 6 | 2,126 | -55.926% |
| 2026-07-30 | 55.90 | 55.95 | 53.5500 | 54.50 | -14.977% | 27 | 2,128 | -56.330% |
| 2026-07-29 | 66.40 | 69.70 | 63.6800 | 64.10 | +2.560% | 366 | 2,161 | -62.871% |
| 2026-07-28 | 66.02 | 66.02 | 62.5000 | 62.50 | +5.664% | 146 | 2,017 | -61.920% |
| 2026-07-27 | 60.55 | 60.90 | 59.1000 | 59.15 | +16.943% | 530 | 1,590 | -59.763% |
| 2026-07-24 | 51.70 | 51.75 | 49.9400 | 50.58 | -1.192% | 30 | 1,590 | -52.946% |
| 2026-07-23 | 51.19 | 51.19 | 51.1900 | 51.19 | -13.981% | 2 | 1,592 | -53.507% |
| 2026-07-17 | 58.40 | 59.98 | 58.1000 | 59.51 | +0.017% | 482 | 1,374 | -60.007% |
| 2026-07-16 | 57.20 | 59.70 | 57.2000 | 59.50 | +15.804% | 101 | 1,273 | -60.000% |
| 2026-07-13 | 53.08 | 53.08 | 51.3800 | 51.38 | -1.002% | 2 | 1,273 | -53.678% |
| 2026-07-09 | 51.85 | 51.95 | 51.8500 | 51.90 | -14.806% | 4 | 1,273 | -54.143% |
| 2026-07-07 | 59.75 | 60.92 | 59.7500 | 60.92 | +7.065% | 7 | 1,272 | -60.932% |
| 2026-07-02 | 56.90 | 56.90 | 56.9000 | 56.90 | +12.673% | 3 | 1,269 | -58.172% |
| 2026-07-01 | 50.50 | 50.50 | 50.5000 | 50.50 | +5.318% | 1 | 1,269 | -52.871% |
| 2026-06-30 | 49.15 | 49.15 | 47.9500 | 47.95 | -18.618% | 15 | 1,267 | -50.365% |
| 2026-06-29 | 58.92 | 58.92 | 58.9200 | 58.92 | +0.942% | 1 | 1,267 | -59.606% |
| 2026-06-26 | 59.30 | 59.30 | 58.3700 | 58.37 | +5.647% | 2 | 1,267 | -59.226% |
| 2026-06-25 | 57.15 | 57.15 | 55.2500 | 55.25 | -5.297% | 3 | 1,267 | -56.923% |
| 2026-06-24 | 58.34 | 58.34 | 58.3400 | 58.34 | +8.722% | 17 | 1,250 | -59.205% |
| 2026-06-22 | 54.45 | 54.45 | 53.6600 | 53.66 | -0.813% | 4 | 1,248 | -55.647% |
| 2026-06-15 | 54.10 | 54.10 | 54.1000 | 54.10 | -9.198% | 1 | 1,248 | -56.007% |
| 2026-06-12 | 61.00 | 61.00 | 59.5800 | 59.58 | -12.253% | 2 | 1,248 | -60.054% |
| 2026-06-11 | 66.19 | 69.80 | 66.0100 | 67.90 | -3.892% | 11 | 1,244 | -64.948% |
| 2026-06-10 | 70.60 | 72.50 | 70.4500 | 70.65 | -2.740% | 144 | 1,172 | -66.313% |
| 2026-06-09 | 64.54 | 72.85 | 64.4800 | 72.64 | +13.429% | 92 | 1,167 | -67.236% |
| 2026-06-08 | 64.04 | 64.04 | 64.0400 | 64.04 | -3.844% | 1 | 1,168 | -62.836% |
| 2026-06-05 | 66.61 | 66.61 | 66.6000 | 66.60 | +15.725% | 51 | 1,167 | -64.264% |
| 2026-06-04 | 58.53 | 58.53 | 57.5500 | 57.55 | -2.656% | 7 | 1,168 | -58.645% |
| 2026-06-02 | 59.12 | 59.12 | 59.1200 | 59.12 | -2.619% | 1 | 1,168 | -59.743% |
| 2026-06-01 | 60.71 | 60.71 | 60.7100 | 60.71 | +2.481% | 1 | 1,167 | -60.797% |
| 2026-05-29 | 59.30 | 59.30 | 59.2400 | 59.24 | -11.118% | 14 | 1,167 | -59.824% |
| 2026-05-22 | 65.20 | 66.65 | 65.2000 | 66.65 | -2.701% | 5 | 1,157 | -64.291% |
| 2026-05-21 | 70.60 | 71.25 | 68.5000 | 68.50 | -8.422% | 318 | 885 | -65.255% |
| 2026-05-19 | 79.84 | 82.06 | 74.8000 | 74.80 | -3.583% | 3 | 886 | -68.182% |
| 2026-05-18 | 73.70 | 77.58 | 73.7000 | 77.58 | +8.503% | 611 | 478 | -69.322% |
| 2026-05-15 | 71.75 | 72.20 | 71.2500 | 71.50 | +2.582% | 76 | 481 | -66.713% |
| 2026-05-14 | 69.95 | 69.95 | 68.8500 | 69.70 | +0.577% | 4 | 478 | -65.854% |
| 2026-05-13 | 71.85 | 71.95 | 69.3000 | 69.30 | -1.632% | 4 | 475 | -65.657% |
| 2026-05-12 | 70.27 | 70.45 | 69.7600 | 70.45 | +5.275% | 16 | 475 | -66.217% |
| 2026-05-11 | 66.12 | 66.92 | 64.7800 | 66.92 | -2.249% | 14 | 481 | -64.435% |
| 2026-05-08 | 70.15 | 70.15 | 68.4000 | 68.46 | -9.731% | 9 | 486 | -65.235% |
| 2026-05-07 | 75.83 | 75.85 | 75.8300 | 75.84 | +4.535% | 3 | 485 | -68.618% |
| 2026-05-06 | 73.81 | 76.06 | 72.5500 | 72.55 | -21.627% | 7 | 483 | -67.195% |
| 2026-05-05 | 92.63 | 92.63 | 92.5700 | 92.57 | -3.321% | 2 | 484 | -74.290% |
| 2026-05-04 | 95.75 | 95.75 | 95.7500 | 95.75 | +2.025% | 10 | 474 | -75.144% |
| 2026-04-30 | 93.85 | 93.85 | 93.8500 | 93.85 | -2.443% | 15 | 474 | -74.640% |
| 2026-04-24 | 97.37 | 97.37 | 95.2900 | 96.20 | -15.115% | 45 | 474 | -75.260% |
| 2026-04-22 | 113.33 | 113.33 | 113.3300 | 113.33 | -7.523% | 1 | 441 | -78.999% |
| 2026-04-16 | 122.61 | 122.61 | 122.5000 | 122.55 | -30.923% | 6 | 440 | -80.579% |
| 2026-03-12 | 177.48 | 177.48 | 177.4100 | 177.41 | +3.295% | 2 | 443 | -86.585% |
| 2026-03-10 | 171.70 | 171.75 | 171.7000 | 171.75 | +16.892% | 2 | 444 | -86.143% |
| 2026-02-03 | 146.56 | 146.93 | 146.5600 | 146.93 | +5.774% | 2 | 445 | -83.802% |
| 2026-01-23 | 138.95 | 138.95 | 138.9100 | 138.91 | -9.499% | 2 | 445 | -82.867% |
| 2026-01-16 | 153.49 | 153.49 | 153.4900 | 153.49 | +7.750% | 3 | 444 | -84.494% |
| 2025-10-27 | 142.45 | 142.45 | 142.4500 | 142.45 | -12.586% | 1 | 444 | -83.292% |
| 2025-10-13 | 162.86 | 162.96 | 162.8600 | 162.96 | -0.147% | 2 | 444 | -85.395% |
| 2025-10-10 | 163.21 | 163.40 | 163.1000 | 163.20 | +5.974% | 14 | 444 | -85.417% |
| 2025-10-08 | 158.65 | 158.65 | 154.0000 | 154.00 | -8.224% | 6 | 442 | -84.545% |
| 2025-10-07 | 167.48 | 168.70 | 165.8500 | 167.80 | -2.668% | 134 | 439 | -85.816% |
| 2025-10-06 | 166.35 | 172.40 | 166.3500 | 172.40 | -17.020% | 666 | 375 | -86.195% |
| 2025-10-01 | 207.76 | 207.76 | 207.7600 | 207.76 | +2.315% | 10 | 0 | -88.544% |
| 2025-08-19 | 203.06 | 203.06 | 203.0600 | 203.06 | 0.000% | 3 | 0 | -88.279% |