AMD270617P00410000
AMD Jun 17 2027 410.00 Put
optionOPRA
EODOct 23, 2026
35.48USD-1.853%(-0.67)2Vol1,163OI
AMD270617P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 35.48 | 35.48 | 35.48 | 35.48 | -1.853% | 2 | 1,163 | 0.000% |
| 2026-10-22 | 31.75 | 36.15 | 31.75 | 36.15 | +24.698% | 201 | 1,038 | -1.853% |
| 2026-10-20 | 28.70 | 29.19 | 28.65 | 28.99 | +9.603% | 11 | 1,040 | +22.387% |
| 2026-10-19 | 26.80 | 26.80 | 26.45 | 26.45 | -3.361% | 11 | 1,035 | +34.140% |
| 2026-10-16 | 27.37 | 27.37 | 27.37 | 27.37 | +5.676% | 2 | 1,037 | +29.631% |
| 2026-10-15 | 27.91 | 31.03 | 25.90 | 25.90 | +8.595% | 7 | 1,034 | +36.988% |
| 2026-10-14 | 23.00 | 23.85 | 23.00 | 23.85 | +21.005% | 56 | 1,016 | +48.763% |
| 2026-10-13 | 19.50 | 19.90 | 19.50 | 19.71 | +0.922% | 7 | 1,015 | +80.010% |
| 2026-10-12 | 20.20 | 20.20 | 19.53 | 19.53 | +5.568% | 6 | 1,010 | +81.669% |
| 2026-10-09 | 18.50 | 18.50 | 18.50 | 18.50 | +4.225% | 1 | 1,010 | +91.784% |
| 2026-10-08 | 16.40 | 17.75 | 16.20 | 17.75 | +11.635% | 21 | 1,018 | +99.887% |
| 2026-10-06 | 15.65 | 15.95 | 15.53 | 15.90 | -5.526% | 9 | 1,013 | +123.145% |
| 2026-10-05 | 16.75 | 16.83 | 16.75 | 16.83 | -10.669% | 76 | 1,083 | +110.814% |
| 2026-10-02 | 19.20 | 19.20 | 18.63 | 18.84 | -11.383% | 3 | 1,082 | +88.323% |
| 2026-10-01 | 22.65 | 22.65 | 21.26 | 21.26 | -11.232% | 2 | 1,081 | +66.886% |
| 2026-09-28 | 23.85 | 24.06 | 23.57 | 23.95 | +7.063% | 17 | 1,078 | +48.142% |
| 2026-09-25 | 22.00 | 22.37 | 21.59 | 22.37 | -1.236% | 8 | 1,073 | +58.605% |
| 2026-09-24 | 23.00 | 23.18 | 22.08 | 22.65 | -5.782% | 42 | 1,075 | +56.645% |
| 2026-09-23 | 24.30 | 24.30 | 24.04 | 24.04 | +1.221% | 3 | 1,075 | +47.587% |
| 2026-09-22 | 23.97 | 24.11 | 23.35 | 23.75 | -9.524% | 84 | 1,062 | +49.389% |
| 2026-09-21 | 25.07 | 26.25 | 25.07 | 26.25 | -21.407% | 83 | 1,061 | +35.162% |
| 2026-09-18 | 32.95 | 33.91 | 32.75 | 33.40 | -1.183% | 19 | 1,061 | +6.228% |
| 2026-09-17 | 35.28 | 35.28 | 33.35 | 33.80 | -13.555% | 7 | 1,061 | +4.970% |
| 2026-09-16 | 37.65 | 39.10 | 37.65 | 39.10 | -5.783% | 13 | 1,062 | -9.258% |
| 2026-09-15 | 41.50 | 41.50 | 41.50 | 41.50 | +1.716% | 2 | 1,063 | -14.506% |
| 2026-09-11 | 40.90 | 40.90 | 40.80 | 40.80 | -4.784% | 44 | 1,063 | -13.039% |
| 2026-09-10 | 42.80 | 43.00 | 42.65 | 42.85 | +6.805% | 6 | 1,064 | -17.200% |
| 2026-09-09 | 42.65 | 42.65 | 40.12 | 40.12 | -10.146% | 30 | 1,067 | -11.565% |
| 2026-09-08 | 45.90 | 45.90 | 44.30 | 44.65 | -10.341% | 202 | 1,069 | -20.538% |
| 2026-09-04 | 49.83 | 50.05 | 49.80 | 49.80 | -10.512% | 9 | 1,072 | -28.755% |
| 2026-09-03 | 57.00 | 57.00 | 55.65 | 55.65 | +1.551% | 6 | 1,071 | -36.244% |
| 2026-09-02 | 54.30 | 54.80 | 54.30 | 54.80 | -1.261% | 3 | 1,071 | -35.255% |
| 2026-09-01 | 54.85 | 55.60 | 54.85 | 55.50 | +6.710% | 91 | 1,070 | -36.072% |
| 2026-08-31 | 53.21 | 53.37 | 52.01 | 52.01 | -3.237% | 30 | 1,070 | -31.782% |
| 2026-08-28 | 55.60 | 55.60 | 53.75 | 53.75 | -3.846% | 19 | 1,065 | -33.991% |
| 2026-08-27 | 54.90 | 55.90 | 54.90 | 55.90 | +2.644% | 6 | 1,066 | -36.530% |
| 2026-08-26 | 54.65 | 54.70 | 54.46 | 54.46 | -1.750% | 6 | 1,071 | -34.851% |
| 2026-08-25 | 57.20 | 57.20 | 55.43 | 55.43 | -10.626% | 2 | 1,073 | -35.991% |
| 2026-08-24 | 61.08 | 62.02 | 61.08 | 62.02 | +4.078% | 7 | 1,078 | -42.793% |
| 2026-08-21 | 60.20 | 60.20 | 59.44 | 59.59 | -1.095% | 16 | 1,077 | -40.460% |
| 2026-08-19 | 60.85 | 61.34 | 60.25 | 60.25 | +1.516% | 962 | 754 | -41.112% |
| 2026-08-18 | 60.45 | 60.45 | 59.10 | 59.35 | +13.263% | 15 | 743 | -40.219% |
| 2026-08-17 | 53.60 | 53.60 | 51.35 | 52.40 | -4.641% | 18 | 743 | -32.290% |
| 2026-08-14 | 56.40 | 56.40 | 54.95 | 54.95 | -8.248% | 2 | 675 | -35.432% |
| 2026-08-13 | 58.25 | 59.90 | 57.90 | 59.89 | -1.008% | 72 | 718 | -40.758% |
| 2026-08-12 | 58.65 | 60.50 | 58.40 | 60.50 | -2.230% | 24 | 722 | -41.355% |
| 2026-08-11 | 62.65 | 63.24 | 61.88 | 61.88 | -3.539% | 5 | 721 | -42.663% |
| 2026-08-10 | 65.55 | 65.55 | 64.15 | 64.15 | -4.751% | 2 | 711 | -44.692% |
| 2026-08-07 | 67.95 | 68.05 | 66.00 | 67.35 | -0.443% | 49 | 702 | -47.320% |
| 2026-08-06 | 67.25 | 67.65 | 66.75 | 67.65 | -5.053% | 33 | 733 | -47.554% |
| 2026-08-05 | 72.32 | 72.45 | 71.25 | 71.25 | +8.995% | 43 | 724 | -50.204% |
| 2026-08-04 | 65.64 | 65.64 | 65.30 | 65.37 | -7.224% | 12 | 721 | -45.724% |
| 2026-07-31 | 70.54 | 70.54 | 70.08 | 70.46 | -3.014% | 6 | 722 | -49.645% |
| 2026-07-30 | 72.25 | 73.95 | 71.90 | 72.65 | -17.518% | 116 | 660 | -51.163% |
| 2026-07-29 | 90.50 | 91.65 | 88.08 | 88.08 | +5.334% | 96 | 660 | -59.718% |
| 2026-07-28 | 85.10 | 88.58 | 82.20 | 83.62 | +7.068% | 55 | 657 | -57.570% |
| 2026-07-27 | 75.68 | 78.10 | 75.68 | 78.10 | +14.265% | 43 | 657 | -54.571% |
| 2026-07-24 | 66.84 | 68.35 | 66.84 | 68.35 | +5.073% | 4 | 657 | -48.091% |
| 2026-07-23 | 65.00 | 65.05 | 65.00 | 65.05 | -0.153% | 100 | 657 | -45.457% |
| 2026-07-22 | 65.35 | 65.35 | 65.15 | 65.15 | -3.909% | 2 | 656 | -45.541% |
| 2026-07-21 | 70.65 | 70.65 | 67.80 | 67.80 | -9.720% | 5 | 654 | -47.670% |
| 2026-07-20 | 74.90 | 75.10 | 73.85 | 75.10 | -3.792% | 9 | 654 | -52.756% |
| 2026-07-17 | 81.60 | 81.60 | 77.65 | 78.06 | +1.973% | 8 | 650 | -54.548% |
| 2026-07-16 | 76.55 | 76.55 | 76.55 | 76.55 | +16.870% | 1 | 650 | -53.651% |
| 2026-07-10 | 65.90 | 65.90 | 65.50 | 65.50 | -13.245% | 11 | 649 | -45.832% |
| 2026-07-08 | 75.50 | 75.50 | 75.50 | 75.50 | -0.723% | 10 | 650 | -53.007% |
| 2026-07-07 | 76.05 | 76.45 | 76.05 | 76.05 | +21.466% | 4 | 650 | -53.346% |
| 2026-06-30 | 64.17 | 64.17 | 62.61 | 62.61 | -9.129% | 10 | 650 | -43.332% |
| 2026-06-29 | 70.00 | 70.00 | 68.67 | 68.90 | -6.703% | 26 | 665 | -48.505% |
| 2026-06-26 | 73.80 | 73.85 | 73.80 | 73.85 | +1.680% | 101 | 565 | -51.957% |
| 2026-06-25 | 72.30 | 72.63 | 72.30 | 72.63 | +2.512% | 38 | 578 | -51.150% |
| 2026-06-22 | 70.85 | 70.85 | 70.85 | 70.85 | -2.865% | 1 | 579 | -49.922% |
| 2026-06-18 | 73.54 | 73.54 | 72.70 | 72.94 | +1.872% | 25 | 579 | -51.357% |
| 2026-06-15 | 71.04 | 71.60 | 70.95 | 71.60 | -12.938% | 3 | 579 | -50.447% |
| 2026-06-05 | 82.24 | 82.24 | 82.24 | 82.24 | +7.461% | 1 | 580 | -56.858% |
| 2026-06-04 | 76.53 | 76.53 | 76.53 | 76.53 | +4.735% | 15 | 565 | -53.639% |
| 2026-06-03 | 74.08 | 74.08 | 73.00 | 73.07 | -6.917% | 17 | 563 | -51.444% |
| 2026-05-29 | 77.28 | 78.50 | 77.25 | 78.50 | +3.630% | 17 | 563 | -54.803% |
| 2026-05-28 | 79.65 | 80.19 | 75.75 | 75.75 | -6.250% | 41 | 558 | -53.162% |
| 2026-05-27 | 81.40 | 81.40 | 80.80 | 80.80 | -0.308% | 6 | 555 | -56.089% |
| 2026-05-26 | 82.99 | 82.99 | 81.05 | 81.05 | -5.974% | 2 | 555 | -56.225% |
| 2026-05-22 | 84.35 | 86.20 | 84.35 | 86.20 | -16.795% | 16 | 540 | -58.840% |
| 2026-05-19 | 103.60 | 103.60 | 103.60 | 103.60 | +3.860% | 1 | 540 | -65.753% |
| 2026-05-18 | 96.95 | 100.10 | 96.15 | 99.75 | +6.684% | 473 | 126 | -64.431% |
| 2026-05-15 | 93.50 | 93.50 | 93.50 | 93.50 | +7.756% | 1 | 126 | -62.053% |
| 2026-05-11 | 84.63 | 86.77 | 84.14 | 86.77 | -2.286% | 6 | 126 | -59.110% |
| 2026-05-08 | 95.04 | 95.04 | 88.80 | 88.80 | -7.941% | 49 | 122 | -60.045% |
| 2026-05-07 | 96.46 | 96.46 | 96.46 | 96.46 | +1.740% | 1 | 122 | -63.218% |
| 2026-05-06 | 95.80 | 98.25 | 94.81 | 94.81 | -18.966% | 14 | 112 | -62.578% |
| 2026-05-05 | 117.00 | 117.00 | 117.00 | 117.00 | -44.299% | 1 | 112 | -69.675% |
| 2026-03-10 | 208.56 | 210.10 | 207.87 | 210.05 | +3.805% | 268 | 112 | -83.109% |
| 2025-10-07 | 198.95 | 204.90 | 198.95 | 202.35 | 0.000% | 134 | 67 | -82.466% |