AMD270617P00390000
AMD Jun 17 2027 390.00 Put
optionOPRA
EODOct 23, 2026
28.65USD-5.695%(-1.73)7Vol1,479OI
AMD270617P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 29.43 | 29.43 | 28.50 | 28.65 | -5.695% | 7 | 1,284 | 0.000% |
| 2026-10-22 | 29.00 | 30.38 | 29.00 | 30.38 | +41.963% | 223 | 1,295 | -5.695% |
| 2026-10-21 | 21.40 | 21.40 | 21.40 | 21.40 | -11.460% | 4 | 1,291 | +33.879% |
| 2026-10-20 | 24.17 | 24.17 | 24.17 | 24.17 | +9.169% | 6 | 1,291 | +18.535% |
| 2026-10-19 | 22.14 | 22.14 | 22.14 | 22.14 | -13.684% | 1 | 1,291 | +29.404% |
| 2026-10-16 | 21.28 | 25.65 | 21.25 | 25.65 | +4.694% | 103 | 1,314 | +11.696% |
| 2026-10-15 | 23.05 | 24.50 | 23.05 | 24.50 | +26.943% | 6 | 1,318 | +16.939% |
| 2026-10-14 | 17.15 | 19.35 | 16.90 | 19.30 | +22.540% | 85 | 1,340 | +48.446% |
| 2026-10-13 | 16.40 | 16.40 | 15.55 | 15.75 | +6.419% | 7 | 1,342 | +81.905% |
| 2026-10-09 | 14.95 | 14.95 | 14.75 | 14.80 | +9.955% | 120 | 1,284 | +93.581% |
| 2026-10-08 | 13.46 | 13.46 | 13.46 | 13.46 | +1.203% | 10 | 1,284 | +112.853% |
| 2026-10-07 | 13.33 | 13.55 | 13.30 | 13.30 | +7.258% | 78 | 1,265 | +115.414% |
| 2026-10-06 | 12.40 | 12.64 | 12.40 | 12.40 | -7.463% | 20 | 1,263 | +131.048% |
| 2026-10-05 | 15.25 | 15.25 | 13.40 | 13.40 | -13.826% | 10 | 1,258 | +113.806% |
| 2026-10-02 | 15.55 | 15.55 | 15.55 | 15.55 | -12.640% | 1 | 1,258 | +84.244% |
| 2026-10-01 | 17.85 | 17.85 | 17.80 | 17.80 | -2.891% | 6 | 1,256 | +60.955% |
| 2026-09-30 | 18.40 | 18.40 | 18.33 | 18.33 | +0.438% | 5 | 1,255 | +56.301% |
| 2026-09-29 | 18.93 | 18.93 | 18.13 | 18.25 | +0.275% | 9 | 1,250 | +56.986% |
| 2026-09-25 | 17.32 | 18.20 | 17.32 | 18.20 | -0.817% | 2 | 1,249 | +57.418% |
| 2026-09-24 | 19.72 | 19.72 | 18.25 | 18.35 | -7.089% | 6 | 1,253 | +56.131% |
| 2026-09-23 | 19.30 | 19.75 | 19.28 | 19.75 | +3.893% | 9 | 1,251 | +45.063% |
| 2026-09-22 | 19.11 | 19.52 | 18.76 | 19.01 | -4.950% | 115 | 1,244 | +50.710% |
| 2026-09-21 | 20.10 | 20.70 | 20.00 | 20.00 | -21.538% | 284 | 1,524 | +43.250% |
| 2026-09-18 | 28.00 | 28.00 | 25.49 | 25.49 | -8.309% | 506 | 1,025 | +12.397% |
| 2026-09-17 | 29.25 | 29.25 | 27.28 | 27.80 | -11.970% | 223 | 1,066 | +3.058% |
| 2026-09-16 | 30.83 | 31.80 | 30.83 | 31.58 | -8.728% | 72 | 1,076 | -9.278% |
| 2026-09-15 | 34.20 | 34.65 | 34.17 | 34.60 | -5.335% | 94 | 1,116 | -17.197% |
| 2026-09-14 | 38.75 | 39.63 | 35.95 | 36.55 | +7.342% | 133 | 1,205 | -21.614% |
| 2026-09-11 | 33.82 | 34.90 | 33.26 | 34.05 | -5.679% | 175 | 1,294 | -15.859% |
| 2026-09-10 | 36.37 | 36.37 | 35.25 | 36.10 | +7.761% | 21 | 1,305 | -20.637% |
| 2026-09-09 | 33.15 | 33.50 | 33.04 | 33.50 | -11.726% | 140 | 1,304 | -14.478% |
| 2026-09-08 | 38.10 | 38.23 | 37.95 | 37.95 | -10.028% | 4 | 1,307 | -24.506% |
| 2026-09-04 | 41.70 | 42.30 | 41.30 | 42.18 | -8.145% | 325 | 1,001 | -32.077% |
| 2026-09-02 | 46.15 | 46.15 | 45.10 | 45.92 | +0.591% | 8 | 996 | -37.609% |
| 2026-09-01 | 46.90 | 47.25 | 44.95 | 45.65 | +4.774% | 85 | 988 | -37.240% |
| 2026-08-31 | 45.30 | 45.65 | 43.28 | 43.57 | -3.925% | 199 | 896 | -34.244% |
| 2026-08-28 | 46.42 | 46.42 | 45.00 | 45.35 | -1.840% | 74 | 837 | -36.825% |
| 2026-08-27 | 48.40 | 48.40 | 46.20 | 46.20 | +2.326% | 3 | 836 | -37.987% |
| 2026-08-26 | 45.26 | 45.27 | 45.15 | 45.15 | -3.319% | 3 | 835 | -36.545% |
| 2026-08-25 | 47.95 | 47.95 | 45.95 | 46.70 | -10.019% | 7 | 836 | -38.651% |
| 2026-08-24 | 51.70 | 52.92 | 51.70 | 51.90 | +3.284% | 18 | 836 | -44.798% |
| 2026-08-21 | 51.65 | 51.74 | 49.47 | 50.25 | -1.490% | 41 | 823 | -42.985% |
| 2026-08-20 | 51.05 | 52.55 | 50.98 | 51.01 | -0.313% | 45 | 781 | -43.835% |
| 2026-08-19 | 52.35 | 52.85 | 50.58 | 51.17 | +1.126% | 198 | 700 | -44.010% |
| 2026-08-18 | 51.30 | 51.30 | 50.60 | 50.60 | +14.015% | 7 | 700 | -43.379% |
| 2026-08-17 | 45.16 | 45.16 | 43.75 | 44.38 | -5.070% | 105 | 600 | -35.444% |
| 2026-08-14 | 47.80 | 49.00 | 46.75 | 46.75 | -6.780% | 4 | 599 | -38.717% |
| 2026-08-13 | 49.30 | 50.15 | 49.30 | 50.15 | -0.791% | 5 | 597 | -42.871% |
| 2026-08-12 | 49.95 | 50.55 | 49.95 | 50.55 | -3.952% | 7 | 595 | -43.323% |
| 2026-08-11 | 53.65 | 54.47 | 52.33 | 52.63 | -5.579% | 69 | 561 | -45.563% |
| 2026-08-10 | 56.00 | 56.40 | 54.75 | 55.74 | -3.061% | 158 | 438 | -48.601% |
| 2026-08-07 | 58.75 | 58.75 | 57.50 | 57.50 | -2.178% | 33 | 419 | -50.174% |
| 2026-08-06 | 58.78 | 58.78 | 58.78 | 58.78 | -3.734% | 10 | 424 | -51.259% |
| 2026-08-05 | 62.01 | 63.35 | 60.84 | 61.06 | +9.603% | 24 | 413 | -53.079% |
| 2026-08-04 | 56.00 | 56.56 | 55.71 | 55.71 | -11.290% | 7 | 409 | -48.573% |
| 2026-08-03 | 65.20 | 65.25 | 62.80 | 62.80 | +0.641% | 56 | 456 | -54.379% |
| 2026-07-31 | 61.65 | 62.40 | 61.65 | 62.40 | -1.047% | 2 | 455 | -54.087% |
| 2026-07-30 | 65.22 | 65.28 | 62.50 | 63.06 | -17.622% | 58 | 419 | -54.567% |
| 2026-07-29 | 76.50 | 76.55 | 76.50 | 76.55 | +4.292% | 2 | 419 | -62.573% |
| 2026-07-28 | 75.65 | 75.88 | 73.40 | 73.40 | +7.672% | 4 | 417 | -60.967% |
| 2026-07-27 | 65.16 | 69.89 | 65.16 | 68.17 | +16.829% | 5 | 417 | -57.973% |
| 2026-07-24 | 61.15 | 61.45 | 58.35 | 58.35 | +0.086% | 170 | 374 | -50.900% |
| 2026-07-22 | 57.42 | 58.30 | 57.42 | 58.30 | -11.263% | 2 | 372 | -50.858% |
| 2026-07-20 | 65.70 | 65.70 | 65.70 | 65.70 | -5.386% | 1 | 372 | -56.393% |
| 2026-07-17 | 72.92 | 72.92 | 67.25 | 69.44 | +1.372% | 121 | 295 | -58.741% |
| 2026-07-16 | 65.00 | 68.50 | 65.00 | 68.50 | +10.288% | 5 | 294 | -58.175% |
| 2026-07-15 | 59.20 | 64.29 | 59.20 | 62.11 | +6.957% | 15 | 291 | -53.872% |
| 2026-07-10 | 58.07 | 58.07 | 58.07 | 58.07 | -11.908% | 6 | 297 | -50.663% |
| 2026-07-07 | 65.92 | 65.92 | 65.92 | 65.92 | +0.965% | 1 | 296 | -56.538% |
| 2026-07-02 | 64.23 | 65.29 | 64.23 | 65.29 | +19.295% | 11 | 294 | -56.119% |
| 2026-06-30 | 56.48 | 56.48 | 54.73 | 54.73 | -11.669% | 11 | 283 | -47.652% |
| 2026-06-29 | 61.80 | 61.96 | 61.80 | 61.96 | -3.938% | 2 | 282 | -53.760% |
| 2026-06-26 | 64.21 | 64.75 | 64.10 | 64.50 | -2.273% | 8 | 278 | -55.581% |
| 2026-06-25 | 62.69 | 66.00 | 62.69 | 66.00 | +1.664% | 5 | 275 | -56.591% |
| 2026-06-24 | 64.92 | 64.92 | 64.92 | 64.92 | -1.337% | 1 | 276 | -55.869% |
| 2026-06-23 | 65.80 | 65.80 | 65.80 | 65.80 | +2.732% | 200 | 76 | -56.459% |
| 2026-06-18 | 64.05 | 64.36 | 64.05 | 64.05 | -17.141% | 3 | 77 | -55.269% |
| 2026-06-11 | 77.30 | 77.30 | 77.30 | 77.30 | -5.351% | 15 | 92 | -62.937% |
| 2026-06-10 | 77.20 | 82.25 | 77.20 | 81.67 | -1.484% | 19 | 78 | -64.920% |
| 2026-06-09 | 82.80 | 82.95 | 82.80 | 82.90 | +26.662% | 8 | 75 | -65.440% |
| 2026-06-04 | 65.45 | 65.45 | 65.45 | 65.45 | -4.606% | 1 | 74 | -56.226% |
| 2026-06-02 | 68.61 | 68.61 | 68.61 | 68.61 | +0.380% | 5 | 73 | -58.242% |
| 2026-06-01 | 71.05 | 71.05 | 68.35 | 68.35 | -4.911% | 6 | 68 | -58.083% |
| 2026-05-27 | 71.46 | 72.68 | 71.46 | 71.88 | -5.545% | 3 | 66 | -60.142% |
| 2026-05-22 | 72.12 | 76.10 | 72.12 | 76.10 | -6.900% | 7 | 68 | -62.352% |
| 2026-05-21 | 80.15 | 81.74 | 80.15 | 81.74 | +3.103% | 14 | 63 | -64.950% |
| 2026-05-20 | 82.95 | 82.95 | 79.28 | 79.28 | -7.491% | 2 | 64 | -63.862% |
| 2026-05-18 | 81.20 | 85.70 | 81.20 | 85.70 | +1.600% | 2 | 63 | -66.569% |
| 2026-05-15 | 82.05 | 84.35 | 82.05 | 84.35 | +6.543% | 2 | 62 | -66.034% |
| 2026-05-14 | 78.17 | 79.17 | 78.17 | 79.17 | -2.500% | 2 | 62 | -63.812% |
| 2026-05-12 | 77.19 | 81.20 | 77.19 | 81.20 | +6.255% | 3 | 62 | -64.717% |
| 2026-05-11 | 76.42 | 76.42 | 76.42 | 76.42 | -1.749% | 1 | 61 | -62.510% |
| 2026-05-08 | 78.18 | 80.30 | 77.78 | 77.78 | -11.109% | 4 | 58 | -63.165% |
| 2026-05-07 | 84.95 | 87.50 | 83.05 | 87.50 | +4.043% | 25 | 37 | -67.257% |
| 2026-05-06 | 81.21 | 86.69 | 81.21 | 84.10 | -18.350% | 7 | 35 | -65.933% |
| 2026-05-05 | 103.00 | 103.00 | 103.00 | 103.00 | -4.982% | 1 | 36 | -72.184% |
| 2026-04-24 | 108.40 | 108.40 | 108.40 | 108.40 | -13.715% | 1 | 36 | -73.570% |
| 2026-04-23 | 125.63 | 125.63 | 125.63 | 125.63 | -34.084% | 9 | 35 | -77.195% |
| 2026-03-10 | 189.80 | 191.17 | 189.80 | 190.59 | +2.633% | 14 | 26 | -84.968% |
| 2025-10-07 | 185.65 | 185.90 | 185.60 | 185.70 | 0.000% | 64 | 32 | -84.572% |