AMD270617P00400000
AMD Jun 17 2027 400.00 Put
optionOPRA
EODOct 23, 2026
31.21USD-6.947%(-2.33)66Vol10,216OI
AMD270617P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.50 | 31.50 | 30.00 | 31.21 | -6.947% | 66 | 10,135 | 0.000% |
| 2026-10-22 | 28.79 | 33.78 | 28.79 | 33.54 | +39.170% | 1,027 | 9,908 | -6.947% |
| 2026-10-21 | 25.82 | 25.82 | 23.83 | 24.10 | -6.408% | 12 | 9,898 | +29.502% |
| 2026-10-20 | 25.42 | 26.15 | 25.42 | 25.75 | +7.966% | 86 | 9,884 | +21.204% |
| 2026-10-19 | 24.00 | 24.00 | 23.10 | 23.85 | -14.821% | 3 | 9,883 | +30.860% |
| 2026-10-16 | 25.10 | 28.00 | 25.10 | 28.00 | +19.812% | 532 | 9,547 | +11.464% |
| 2026-10-15 | 25.20 | 27.25 | 23.37 | 23.37 | +8.951% | 82 | 9,563 | +33.547% |
| 2026-10-14 | 18.85 | 21.70 | 18.31 | 21.45 | +22.571% | 42 | 9,567 | +45.501% |
| 2026-10-13 | 18.95 | 18.95 | 17.40 | 17.50 | -1.408% | 11 | 9,570 | +78.343% |
| 2026-10-12 | 17.17 | 18.10 | 17.17 | 17.75 | +6.928% | 1,313 | 8,994 | +75.831% |
| 2026-10-09 | 16.01 | 16.60 | 16.01 | 16.60 | -1.775% | 14 | 8,980 | +88.012% |
| 2026-10-08 | 15.20 | 16.90 | 15.00 | 16.90 | +12.667% | 28 | 8,971 | +84.675% |
| 2026-10-07 | 15.30 | 15.30 | 14.53 | 15.00 | +4.895% | 911 | 8,470 | +108.067% |
| 2026-10-06 | 13.70 | 14.70 | 13.70 | 14.30 | -5.298% | 361 | 8,551 | +118.252% |
| 2026-10-05 | 17.10 | 17.10 | 14.30 | 15.10 | -8.761% | 378 | 8,486 | +106.689% |
| 2026-10-02 | 17.40 | 17.40 | 16.55 | 16.55 | -12.665% | 99 | 8,478 | +88.580% |
| 2026-10-01 | 20.85 | 20.85 | 18.73 | 18.95 | -2.821% | 20 | 8,477 | +64.697% |
| 2026-09-30 | 20.50 | 20.95 | 19.50 | 19.50 | -5.340% | 629 | 7,867 | +60.051% |
| 2026-09-29 | 20.40 | 20.83 | 19.45 | 20.60 | -3.918% | 47 | 7,854 | +51.505% |
| 2026-09-28 | 21.15 | 22.00 | 20.13 | 21.44 | +5.981% | 1,411 | 6,560 | +45.569% |
| 2026-09-25 | 19.32 | 20.23 | 19.30 | 20.23 | +1.150% | 526 | 6,558 | +54.276% |
| 2026-09-24 | 22.15 | 22.40 | 19.80 | 20.00 | -9.297% | 321 | 6,526 | +56.050% |
| 2026-09-23 | 22.05 | 22.38 | 21.40 | 22.05 | +3.037% | 364 | 6,524 | +41.542% |
| 2026-09-22 | 22.13 | 22.13 | 20.90 | 21.40 | -4.036% | 124 | 6,495 | +45.841% |
| 2026-09-21 | 23.90 | 23.90 | 22.15 | 22.30 | -20.357% | 808 | 6,646 | +39.955% |
| 2026-09-18 | 30.00 | 31.00 | 28.00 | 28.00 | -8.586% | 444 | 6,414 | +11.464% |
| 2026-09-17 | 33.30 | 33.30 | 30.10 | 30.63 | -15.270% | 1,665 | 6,917 | +1.894% |
| 2026-09-16 | 35.20 | 36.15 | 33.95 | 36.15 | -4.993% | 59 | 6,918 | -13.665% |
| 2026-09-15 | 38.20 | 38.20 | 37.83 | 38.05 | -6.049% | 110 | 6,822 | -17.976% |
| 2026-09-14 | 42.45 | 43.68 | 40.50 | 40.50 | +9.786% | 710 | 6,952 | -22.938% |
| 2026-09-11 | 37.30 | 37.30 | 36.89 | 36.89 | -5.483% | 11 | 6,949 | -15.397% |
| 2026-09-10 | 38.97 | 40.12 | 38.31 | 39.03 | +3.941% | 49 | 6,972 | -20.036% |
| 2026-09-09 | 39.86 | 39.86 | 36.37 | 37.55 | -8.146% | 193 | 6,957 | -16.884% |
| 2026-09-08 | 41.50 | 42.00 | 40.00 | 40.88 | -11.840% | 924 | 6,613 | -23.655% |
| 2026-09-04 | 47.45 | 47.45 | 45.40 | 46.37 | -8.631% | 1,532 | 5,951 | -32.694% |
| 2026-09-03 | 48.87 | 51.50 | 48.40 | 50.75 | +1.237% | 60 | 5,943 | -38.502% |
| 2026-09-02 | 51.50 | 51.50 | 49.90 | 50.13 | -1.571% | 12 | 5,941 | -37.742% |
| 2026-09-01 | 51.10 | 51.20 | 49.70 | 50.93 | +5.336% | 348 | 5,673 | -38.720% |
| 2026-08-31 | 49.45 | 49.71 | 48.05 | 48.35 | -2.026% | 26 | 5,674 | -35.450% |
| 2026-08-28 | 48.96 | 50.92 | 48.55 | 49.35 | -3.801% | 162 | 5,618 | -36.758% |
| 2026-08-27 | 52.00 | 52.00 | 50.60 | 51.30 | +3.219% | 120 | 5,705 | -39.162% |
| 2026-08-26 | 51.75 | 51.75 | 49.11 | 49.70 | -1.934% | 7 | 5,702 | -37.203% |
| 2026-08-25 | 52.32 | 52.32 | 50.68 | 50.68 | -10.253% | 435 | 5,282 | -38.418% |
| 2026-08-24 | 58.95 | 58.95 | 56.44 | 56.47 | +3.615% | 25 | 5,294 | -44.732% |
| 2026-08-21 | 55.19 | 56.25 | 54.50 | 54.50 | -2.852% | 275 | 5,030 | -42.734% |
| 2026-08-20 | 55.27 | 57.25 | 55.27 | 56.10 | +0.809% | 1,521 | 6,518 | -44.367% |
| 2026-08-19 | 54.95 | 57.35 | 54.95 | 55.65 | +4.980% | 1,906 | 4,669 | -43.917% |
| 2026-08-18 | 53.50 | 55.85 | 53.00 | 53.01 | +7.744% | 297 | 4,610 | -41.124% |
| 2026-08-17 | 48.21 | 49.23 | 47.98 | 49.20 | -1.875% | 624 | 4,849 | -36.565% |
| 2026-08-14 | 53.98 | 53.98 | 50.14 | 50.14 | -10.878% | 132 | 4,850 | -37.754% |
| 2026-08-13 | 53.50 | 56.34 | 53.00 | 56.26 | -0.071% | 19 | 4,847 | -44.525% |
| 2026-08-12 | 54.17 | 56.30 | 53.74 | 56.30 | -1.762% | 598 | 4,472 | -44.565% |
| 2026-08-11 | 60.20 | 61.19 | 56.55 | 57.31 | -3.923% | 1,021 | 3,608 | -45.542% |
| 2026-08-10 | 61.40 | 62.40 | 59.45 | 59.65 | -4.023% | 309 | 3,332 | -47.678% |
| 2026-08-07 | 63.24 | 63.26 | 61.30 | 62.15 | -1.739% | 126 | 3,267 | -49.783% |
| 2026-08-06 | 68.90 | 68.90 | 63.25 | 63.25 | -4.167% | 21 | 3,254 | -50.656% |
| 2026-08-05 | 66.51 | 67.70 | 65.95 | 66.00 | +10.092% | 423 | 3,370 | -52.712% |
| 2026-08-04 | 62.39 | 62.39 | 59.30 | 59.95 | -11.630% | 441 | 3,373 | -47.940% |
| 2026-08-03 | 73.26 | 73.30 | 67.10 | 67.84 | +0.281% | 88 | 3,347 | -53.995% |
| 2026-07-31 | 65.75 | 68.11 | 65.75 | 67.65 | +0.148% | 141 | 3,216 | -53.865% |
| 2026-07-30 | 69.63 | 69.87 | 66.95 | 67.55 | -14.461% | 196 | 3,169 | -53.797% |
| 2026-07-29 | 78.89 | 86.27 | 78.75 | 78.97 | -0.290% | 1,698 | 2,857 | -60.479% |
| 2026-07-28 | 79.72 | 82.65 | 78.22 | 79.20 | +9.061% | 1,730 | 1,976 | -60.593% |
| 2026-07-27 | 75.00 | 75.25 | 72.46 | 72.62 | +9.285% | 218 | 2,067 | -57.023% |
| 2026-07-24 | 62.34 | 66.45 | 62.34 | 66.45 | +2.689% | 216 | 1,861 | -53.032% |
| 2026-07-23 | 62.13 | 64.71 | 60.00 | 64.71 | +7.402% | 18 | 1,857 | -51.769% |
| 2026-07-22 | 61.55 | 61.55 | 60.25 | 60.25 | -4.061% | 6 | 1,855 | -48.199% |
| 2026-07-21 | 65.80 | 65.80 | 62.70 | 62.80 | -11.124% | 4 | 1,858 | -50.303% |
| 2026-07-20 | 70.45 | 70.66 | 69.15 | 70.66 | -3.602% | 19 | 1,849 | -55.831% |
| 2026-07-17 | 79.95 | 82.00 | 71.95 | 73.30 | +0.549% | 130 | 1,793 | -57.422% |
| 2026-07-16 | 69.40 | 74.68 | 69.40 | 72.90 | +9.263% | 141 | 1,691 | -57.188% |
| 2026-07-15 | 64.40 | 69.16 | 64.40 | 66.72 | +8.913% | 19 | 1,685 | -53.222% |
| 2026-07-14 | 59.00 | 61.26 | 59.00 | 61.26 | -6.473% | 6 | 1,689 | -49.053% |
| 2026-07-13 | 63.30 | 65.50 | 63.30 | 65.50 | +8.068% | 4 | 1,689 | -52.351% |
| 2026-07-10 | 61.96 | 61.96 | 60.61 | 60.61 | -4.476% | 12 | 1,679 | -48.507% |
| 2026-07-09 | 63.12 | 63.60 | 63.12 | 63.45 | -12.058% | 18 | 1,683 | -50.812% |
| 2026-07-08 | 72.60 | 72.60 | 72.15 | 72.15 | +1.277% | 136 | 1,549 | -56.743% |
| 2026-07-07 | 71.69 | 73.50 | 71.24 | 71.24 | +11.644% | 6 | 1,549 | -56.190% |
| 2026-07-06 | 62.80 | 63.81 | 62.80 | 63.81 | -7.602% | 7 | 1,555 | -51.089% |
| 2026-07-02 | 68.50 | 69.06 | 68.50 | 69.06 | +11.748% | 3 | 1,555 | -54.807% |
| 2026-07-01 | 61.90 | 62.08 | 61.00 | 61.80 | +6.533% | 16 | 1,559 | -49.498% |
| 2026-06-30 | 61.17 | 61.42 | 57.71 | 58.01 | -11.435% | 82 | 1,518 | -46.199% |
| 2026-06-29 | 66.30 | 73.00 | 65.50 | 65.50 | -4.491% | 21 | 1,524 | -52.351% |
| 2026-06-26 | 68.58 | 68.58 | 68.58 | 68.58 | +0.705% | 2 | 1,524 | -54.491% |
| 2026-06-25 | 65.00 | 71.30 | 65.00 | 68.10 | -7.221% | 19 | 1,519 | -54.170% |
| 2026-06-24 | 69.42 | 73.40 | 69.42 | 73.40 | +5.460% | 10 | 1,518 | -57.480% |
| 2026-06-23 | 71.41 | 71.41 | 69.60 | 69.60 | +6.585% | 3 | 1,519 | -55.158% |
| 2026-06-22 | 66.75 | 66.75 | 65.30 | 65.30 | -4.672% | 2 | 1,520 | -52.205% |
| 2026-06-18 | 68.79 | 68.79 | 68.50 | 68.50 | -5.387% | 3 | 1,518 | -54.438% |
| 2026-06-17 | 73.00 | 73.00 | 72.40 | 72.40 | -0.618% | 114 | 1,430 | -56.892% |
| 2026-06-16 | 69.50 | 72.85 | 69.50 | 72.85 | +7.687% | 15 | 1,427 | -57.159% |
| 2026-06-15 | 65.88 | 67.65 | 65.83 | 67.65 | -8.271% | 61 | 1,379 | -53.865% |
| 2026-06-12 | 73.70 | 74.48 | 72.90 | 73.75 | -5.570% | 70 | 1,363 | -57.681% |
| 2026-06-11 | 83.45 | 85.45 | 78.10 | 78.10 | -10.641% | 34 | 1,371 | -60.038% |
| 2026-06-10 | 85.50 | 87.40 | 85.50 | 87.40 | +0.959% | 17 | 1,376 | -64.291% |
| 2026-06-09 | 77.00 | 91.45 | 77.00 | 86.57 | +10.491% | 61 | 1,426 | -63.948% |
| 2026-06-08 | 78.35 | 78.35 | 78.00 | 78.35 | -5.030% | 22 | 1,407 | -60.166% |
| 2026-06-05 | 74.39 | 82.50 | 74.39 | 82.50 | +16.525% | 26 | 1,400 | -62.170% |
| 2026-06-04 | 73.50 | 74.13 | 70.75 | 70.80 | +4.656% | 20 | 1,402 | -55.918% |
| 2026-06-03 | 67.90 | 70.00 | 67.65 | 67.65 | -7.367% | 31 | 1,411 | -53.865% |
| 2026-06-02 | 73.24 | 73.99 | 71.95 | 73.03 | -0.164% | 20 | 1,408 | -57.264% |
| 2026-06-01 | 76.00 | 76.00 | 73.15 | 73.15 | +1.597% | 11 | 1,397 | -57.334% |
| 2026-05-29 | 71.63 | 72.91 | 71.63 | 72.00 | +0.348% | 13 | 1,408 | -56.653% |
| 2026-05-28 | 73.10 | 73.10 | 70.78 | 71.75 | -6.818% | 36 | 1,406 | -56.502% |
| 2026-05-27 | 76.37 | 77.00 | 76.37 | 77.00 | +1.516% | 4 | 1,408 | -59.468% |
| 2026-05-26 | 78.11 | 78.11 | 75.85 | 75.85 | -6.358% | 218 | 1,490 | -58.853% |
| 2026-05-22 | 78.01 | 81.00 | 78.01 | 81.00 | -4.142% | 138 | 1,471 | -61.469% |
| 2026-05-21 | 86.99 | 86.99 | 84.50 | 84.50 | -1.744% | 46 | 1,473 | -63.065% |
| 2026-05-20 | 88.00 | 88.00 | 84.89 | 86.00 | -6.926% | 163 | 1,371 | -63.709% |
| 2026-05-19 | 98.50 | 99.17 | 91.95 | 92.40 | -1.377% | 25 | 1,370 | -66.223% |
| 2026-05-18 | 91.50 | 93.69 | 91.50 | 93.69 | +6.769% | 4 | 1,372 | -66.688% |
| 2026-05-15 | 89.47 | 89.47 | 86.90 | 87.75 | +4.651% | 77 | 1,369 | -64.433% |
| 2026-05-14 | 83.15 | 84.00 | 83.00 | 83.85 | -0.793% | 570 | 895 | -62.779% |
| 2026-05-13 | 84.00 | 86.80 | 83.81 | 84.52 | -1.434% | 27 | 891 | -63.074% |
| 2026-05-12 | 82.85 | 87.00 | 82.85 | 85.75 | +6.416% | 443 | 549 | -63.603% |
| 2026-05-11 | 79.00 | 82.25 | 79.00 | 80.58 | -3.555% | 72 | 519 | -61.268% |
| 2026-05-08 | 87.00 | 87.00 | 82.70 | 83.55 | -9.401% | 36 | 510 | -62.645% |
| 2026-05-07 | 89.45 | 93.63 | 89.45 | 92.22 | +5.818% | 15 | 502 | -66.157% |
| 2026-05-06 | 87.27 | 92.92 | 87.15 | 87.15 | -24.039% | 676 | 377 | -64.188% |
| 2026-05-04 | 114.73 | 114.73 | 114.73 | 114.73 | +4.614% | 2 | 375 | -72.797% |
| 2026-05-01 | 109.67 | 109.67 | 109.67 | 109.67 | -2.464% | 1 | 375 | -71.542% |
| 2026-04-30 | 112.44 | 112.44 | 112.44 | 112.44 | -9.889% | 1 | 376 | -72.243% |
| 2026-04-28 | 124.78 | 124.78 | 124.78 | 124.78 | +5.122% | 1 | 376 | -74.988% |
| 2026-04-27 | 121.60 | 121.60 | 118.70 | 118.70 | +2.682% | 304 | 376 | -73.707% |
| 2026-04-24 | 118.00 | 118.00 | 114.43 | 115.60 | -13.731% | 175 | 376 | -73.002% |
| 2026-04-23 | 133.60 | 134.00 | 130.72 | 134.00 | -0.557% | 7 | 278 | -76.709% |
| 2026-04-22 | 139.62 | 139.62 | 134.75 | 134.75 | -6.424% | 4 | 271 | -76.839% |
| 2026-04-21 | 144.00 | 144.00 | 144.00 | 144.00 | +1.458% | 100 | 169 | -78.326% |
| 2026-04-20 | 142.06 | 142.06 | 141.93 | 141.93 | -29.476% | 100 | 169 | -78.010% |
| 2026-03-27 | 201.25 | 201.25 | 201.25 | 201.25 | +0.776% | 1 | 83 | -84.492% |
| 2026-03-10 | 199.77 | 200.01 | 199.13 | 199.70 | +24.805% | 160 | 84 | -84.372% |
| 2026-01-23 | 160.01 | 160.01 | 160.01 | 160.01 | -16.027% | 1 | 11 | -80.495% |
| 2025-12-30 | 190.55 | 190.55 | 190.55 | 190.55 | -1.167% | 1 | 11 | -83.621% |
| 2025-10-07 | 192.33 | 192.85 | 192.18 | 192.80 | 0.000% | 22 | 10 | -83.812% |