AMD270617P00380000
AMD Jun 17 2027 380.00 Put
optionOPRA
EODOct 23, 2026
25.30USD-3.912%(-1.03)81Vol2,497OI
AMD270617P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.10 | 25.60 | 25.10 | 25.30 | -3.912% | 81 | 2,473 | 0.000% |
| 2026-10-22 | 23.30 | 26.40 | 23.30 | 26.33 | +36.425% | 157 | 2,336 | -3.912% |
| 2026-10-21 | 20.40 | 20.40 | 19.25 | 19.30 | -8.095% | 13 | 2,336 | +31.088% |
| 2026-10-20 | 20.85 | 21.03 | 20.45 | 21.00 | -1.408% | 3,126 | 2,303 | +20.476% |
| 2026-10-19 | 20.30 | 21.30 | 20.30 | 21.30 | -3.401% | 25 | 2,302 | +18.779% |
| 2026-10-16 | 19.20 | 22.05 | 19.20 | 22.05 | +10.804% | 290 | 2,111 | +14.739% |
| 2026-10-15 | 19.68 | 21.91 | 19.68 | 19.90 | +17.059% | 9 | 2,111 | +27.136% |
| 2026-10-14 | 14.95 | 17.00 | 14.75 | 17.00 | +19.215% | 13 | 2,108 | +48.824% |
| 2026-10-13 | 13.96 | 14.30 | 13.96 | 14.26 | +1.857% | 12 | 2,111 | +77.419% |
| 2026-10-12 | 14.10 | 14.10 | 14.00 | 14.00 | +4.322% | 5 | 2,114 | +80.714% |
| 2026-10-09 | 13.42 | 13.42 | 13.42 | 13.42 | +0.902% | 1 | 2,114 | +88.525% |
| 2026-10-08 | 13.30 | 13.30 | 13.30 | 13.30 | +19.283% | 3 | 2,111 | +90.226% |
| 2026-10-06 | 10.90 | 11.15 | 10.90 | 11.15 | -6.303% | 7 | 2,113 | +126.906% |
| 2026-10-05 | 13.20 | 13.35 | 11.60 | 11.90 | -9.985% | 21 | 2,118 | +112.605% |
| 2026-10-02 | 13.75 | 13.75 | 13.22 | 13.22 | -18.445% | 116 | 2,105 | +91.377% |
| 2026-09-29 | 16.30 | 16.55 | 16.02 | 16.21 | -4.196% | 5 | 2,108 | +56.076% |
| 2026-09-28 | 16.92 | 16.92 | 16.92 | 16.92 | +4.444% | 1 | 2,107 | +49.527% |
| 2026-09-25 | 15.47 | 16.20 | 15.47 | 16.20 | -1.280% | 2 | 2,109 | +56.173% |
| 2026-09-24 | 16.25 | 16.41 | 16.00 | 16.41 | -7.340% | 18 | 2,102 | +54.174% |
| 2026-09-23 | 17.71 | 17.71 | 17.71 | 17.71 | +2.075% | 1 | 2,103 | +42.857% |
| 2026-09-22 | 17.40 | 17.40 | 16.55 | 17.35 | -6.720% | 288 | 2,222 | +45.821% |
| 2026-09-21 | 18.63 | 18.63 | 18.00 | 18.60 | -18.600% | 49 | 2,243 | +36.022% |
| 2026-09-18 | 25.03 | 25.03 | 22.85 | 22.85 | -11.434% | 677 | 1,765 | +10.722% |
| 2026-09-17 | 26.10 | 26.25 | 24.57 | 25.80 | -13.971% | 116 | 1,799 | -1.938% |
| 2026-09-16 | 29.00 | 30.80 | 28.00 | 29.99 | -3.631% | 102 | 1,887 | -15.639% |
| 2026-09-15 | 30.40 | 31.50 | 30.40 | 31.12 | -5.697% | 64 | 1,933 | -18.702% |
| 2026-09-14 | 34.90 | 34.90 | 33.00 | 33.00 | +6.109% | 4 | 1,931 | -23.333% |
| 2026-09-11 | 30.85 | 31.15 | 30.85 | 31.10 | -3.894% | 24 | 1,931 | -18.650% |
| 2026-09-10 | 32.67 | 32.67 | 31.85 | 32.36 | +8.627% | 6 | 1,931 | -21.817% |
| 2026-09-09 | 32.77 | 32.77 | 29.79 | 29.79 | -10.325% | 4 | 1,931 | -15.072% |
| 2026-09-08 | 34.60 | 34.60 | 33.15 | 33.22 | -13.173% | 12 | 1,927 | -23.841% |
| 2026-09-04 | 38.50 | 38.50 | 36.84 | 38.26 | -9.444% | 11 | 1,919 | -33.873% |
| 2026-09-03 | 43.25 | 43.25 | 39.96 | 42.25 | +2.275% | 26 | 1,905 | -40.118% |
| 2026-09-02 | 41.83 | 41.83 | 41.05 | 41.31 | -0.434% | 179 | 1,880 | -38.756% |
| 2026-09-01 | 42.60 | 42.90 | 40.90 | 41.49 | +3.081% | 138 | 1,819 | -39.021% |
| 2026-08-31 | 40.40 | 41.25 | 40.25 | 40.25 | -2.330% | 22 | 1,807 | -37.143% |
| 2026-08-28 | 42.18 | 42.35 | 40.43 | 41.21 | +3.413% | 79 | 1,729 | -38.607% |
| 2026-08-27 | 42.20 | 43.05 | 39.85 | 39.85 | -5.096% | 21 | 1,712 | -36.512% |
| 2026-08-26 | 41.48 | 42.30 | 41.28 | 41.99 | -0.380% | 28 | 1,693 | -39.748% |
| 2026-08-25 | 43.23 | 43.45 | 41.90 | 42.15 | -10.756% | 413 | 1,455 | -39.976% |
| 2026-08-24 | 48.88 | 49.42 | 47.03 | 47.23 | +0.042% | 59 | 1,454 | -46.432% |
| 2026-08-21 | 46.50 | 47.31 | 46.50 | 47.21 | -1.564% | 35 | 1,477 | -46.410% |
| 2026-08-20 | 48.00 | 48.00 | 47.40 | 47.96 | +1.075% | 1,525 | 2,644 | -47.248% |
| 2026-08-19 | 47.00 | 48.00 | 47.00 | 47.45 | +2.817% | 11 | 2,633 | -46.681% |
| 2026-08-18 | 46.18 | 46.85 | 46.15 | 46.15 | +12.836% | 14 | 2,630 | -45.179% |
| 2026-08-17 | 42.00 | 42.00 | 39.95 | 40.90 | -4.773% | 19 | 2,616 | -38.142% |
| 2026-08-14 | 45.40 | 45.40 | 42.95 | 42.95 | -7.175% | 6 | 2,619 | -41.094% |
| 2026-08-12 | 46.50 | 46.55 | 45.40 | 46.27 | -5.184% | 15 | 2,618 | -45.321% |
| 2026-08-11 | 52.55 | 52.55 | 48.80 | 48.80 | -3.557% | 194 | 2,450 | -48.156% |
| 2026-08-10 | 52.80 | 52.80 | 50.60 | 50.60 | -4.708% | 22 | 2,431 | -50.000% |
| 2026-08-07 | 55.80 | 55.80 | 53.10 | 53.10 | -2.354% | 29 | 2,435 | -52.354% |
| 2026-08-06 | 55.00 | 55.00 | 53.70 | 54.38 | -3.410% | 27 | 2,423 | -53.476% |
| 2026-08-05 | 56.44 | 57.45 | 56.30 | 56.30 | +9.109% | 34 | 2,407 | -55.062% |
| 2026-08-04 | 53.00 | 53.29 | 51.40 | 51.60 | -11.416% | 13 | 2,395 | -50.969% |
| 2026-08-03 | 62.85 | 62.85 | 57.87 | 58.25 | +8.777% | 16 | 2,387 | -56.567% |
| 2026-07-31 | 53.55 | 53.55 | 53.55 | 53.55 | -9.021% | 1 | 2,387 | -52.754% |
| 2026-07-30 | 58.19 | 58.86 | 58.00 | 58.86 | -21.131% | 32 | 2,373 | -57.017% |
| 2026-07-29 | 71.55 | 75.47 | 71.40 | 74.63 | +9.669% | 124 | 2,289 | -66.099% |
| 2026-07-28 | 69.72 | 72.60 | 67.00 | 68.05 | +4.004% | 1,955 | 353 | -62.821% |
| 2026-07-27 | 60.83 | 65.43 | 60.83 | 65.43 | +14.388% | 13 | 344 | -61.333% |
| 2026-07-24 | 56.60 | 57.20 | 54.35 | 57.20 | +6.518% | 7 | 343 | -55.769% |
| 2026-07-22 | 53.70 | 53.70 | 53.70 | 53.70 | -1.720% | 2 | 345 | -52.886% |
| 2026-07-21 | 55.00 | 55.00 | 54.64 | 54.64 | -10.966% | 7 | 341 | -53.697% |
| 2026-07-20 | 61.40 | 61.40 | 61.37 | 61.37 | -4.482% | 2 | 341 | -58.775% |
| 2026-07-17 | 62.90 | 64.25 | 62.32 | 64.25 | +5.814% | 76 | 296 | -60.623% |
| 2026-07-16 | 60.72 | 60.72 | 60.72 | 60.72 | +1.183% | 1 | 295 | -58.333% |
| 2026-07-15 | 59.97 | 60.10 | 59.97 | 60.01 | +8.517% | 3 | 295 | -57.840% |
| 2026-07-13 | 54.90 | 55.30 | 54.85 | 55.30 | +2.693% | 4 | 293 | -54.250% |
| 2026-07-10 | 53.85 | 53.85 | 53.85 | 53.85 | -13.688% | 6 | 299 | -53.018% |
| 2026-07-08 | 62.75 | 62.75 | 62.39 | 62.39 | -1.203% | 2 | 299 | -59.449% |
| 2026-07-07 | 63.20 | 63.31 | 63.15 | 63.15 | +16.363% | 77 | 286 | -59.937% |
| 2026-07-06 | 54.27 | 54.27 | 54.27 | 54.27 | -11.899% | 1 | 286 | -53.381% |
| 2026-07-02 | 59.30 | 61.94 | 59.30 | 61.60 | +12.204% | 20 | 282 | -58.929% |
| 2026-07-01 | 53.58 | 55.00 | 53.58 | 54.90 | +7.164% | 4 | 284 | -53.916% |
| 2026-06-30 | 52.96 | 52.96 | 51.23 | 51.23 | -9.167% | 8 | 279 | -50.615% |
| 2026-06-29 | 60.90 | 61.52 | 56.40 | 56.40 | -6.700% | 40 | 243 | -55.142% |
| 2026-06-26 | 59.75 | 60.45 | 59.75 | 60.45 | -0.902% | 2 | 243 | -58.147% |
| 2026-06-25 | 60.70 | 61.00 | 60.70 | 61.00 | +0.826% | 20 | 243 | -58.525% |
| 2026-06-23 | 60.95 | 60.95 | 60.50 | 60.50 | +7.843% | 3 | 242 | -58.182% |
| 2026-06-22 | 56.74 | 58.68 | 56.00 | 56.10 | -6.344% | 14 | 251 | -54.902% |
| 2026-06-18 | 59.90 | 59.90 | 59.90 | 59.90 | -2.760% | 1 | 251 | -57.763% |
| 2026-06-16 | 61.60 | 61.60 | 61.60 | 61.60 | +4.762% | 1 | 250 | -58.929% |
| 2026-06-15 | 58.24 | 58.95 | 57.96 | 58.80 | -23.238% | 82 | 176 | -56.973% |
| 2026-06-10 | 76.00 | 77.48 | 76.00 | 76.60 | +0.789% | 76 | 100 | -66.971% |
| 2026-06-09 | 77.65 | 77.80 | 76.00 | 76.00 | +10.465% | 12 | 89 | -66.711% |
| 2026-06-08 | 69.90 | 69.90 | 68.80 | 68.80 | -3.208% | 4 | 85 | -63.227% |
| 2026-06-05 | 66.37 | 71.08 | 66.37 | 71.08 | +14.905% | 2 | 83 | -64.406% |
| 2026-06-04 | 62.82 | 66.00 | 61.86 | 61.86 | +3.100% | 12 | 72 | -59.101% |
| 2026-06-03 | 60.80 | 60.85 | 60.00 | 60.00 | -4.489% | 6 | 72 | -57.833% |
| 2026-06-02 | 62.68 | 64.38 | 62.68 | 62.82 | -1.844% | 9 | 71 | -59.726% |
| 2026-06-01 | 63.64 | 65.00 | 63.55 | 64.00 | +1.266% | 8 | 74 | -60.469% |
| 2026-05-29 | 63.20 | 63.20 | 63.20 | 63.20 | +1.331% | 10 | 74 | -59.968% |
| 2026-05-28 | 63.36 | 63.36 | 62.37 | 62.37 | -6.492% | 2 | 73 | -59.436% |
| 2026-05-26 | 67.85 | 69.16 | 66.70 | 66.70 | -6.188% | 5 | 68 | -62.069% |
| 2026-05-22 | 70.35 | 71.10 | 70.20 | 71.10 | -5.540% | 21 | 80 | -64.416% |
| 2026-05-20 | 78.10 | 78.10 | 74.25 | 75.27 | -13.839% | 24 | 61 | -66.388% |
| 2026-05-19 | 87.36 | 87.36 | 87.36 | 87.36 | +7.852% | 5 | 56 | -71.039% |
| 2026-05-18 | 79.00 | 81.15 | 79.00 | 81.00 | +6.790% | 5 | 53 | -68.765% |
| 2026-05-15 | 75.97 | 76.20 | 75.85 | 75.85 | +0.357% | 6 | 50 | -66.645% |
| 2026-05-13 | 75.58 | 75.58 | 75.58 | 75.58 | +0.412% | 1 | 51 | -66.526% |
| 2026-05-12 | 74.00 | 77.00 | 71.70 | 75.27 | +7.513% | 27 | 46 | -66.388% |
| 2026-05-11 | 70.01 | 70.53 | 70.01 | 70.01 | -11.937% | 13 | 35 | -63.862% |
| 2026-05-07 | 79.45 | 79.50 | 79.45 | 79.50 | +0.633% | 30 | 32 | -68.176% |
| 2026-05-06 | 75.69 | 81.17 | 75.69 | 79.00 | -19.223% | 9 | 31 | -67.975% |
| 2026-05-05 | 99.08 | 99.08 | 97.80 | 97.80 | -1.728% | 4 | 30 | -74.131% |
| 2026-04-30 | 99.52 | 99.52 | 99.52 | 99.52 | -3.790% | 1 | 30 | -74.578% |
| 2026-04-24 | 103.44 | 103.44 | 103.44 | 103.44 | -27.309% | 2 | 30 | -75.541% |
| 2026-04-15 | 142.55 | 142.55 | 142.30 | 142.30 | -20.984% | 50 | 31 | -82.221% |
| 2026-03-23 | 180.13 | 180.13 | 180.09 | 180.09 | -0.695% | 2 | 6 | -85.951% |
| 2026-03-10 | 180.75 | 181.54 | 180.75 | 181.35 | +24.442% | 6 | 5 | -86.049% |
| 2025-10-29 | 145.73 | 145.73 | 145.73 | 145.73 | -16.678% | 2 | 3 | -82.639% |
| 2025-10-07 | 175.00 | 175.00 | 174.90 | 174.90 | 0.000% | 2 | 1 | -85.535% |