AMD270617P00420000
AMD Jun 17 2027 420.00 Put
optionOPRA
EODOct 23, 2026
38.50USD-2.606%(-1.03)13Vol1,493OI
AMD270617P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 37.30 | 38.50 | 37.08 | 38.50 | -2.606% | 13 | 1,491 | 0.000% |
| 2026-10-22 | 36.00 | 39.53 | 36.00 | 39.53 | +32.473% | 3 | 1,492 | -2.606% |
| 2026-10-21 | 31.57 | 31.57 | 29.84 | 29.84 | -0.367% | 3 | 1,493 | +29.021% |
| 2026-10-19 | 27.35 | 29.95 | 27.35 | 29.95 | -12.401% | 5 | 1,493 | +28.548% |
| 2026-10-16 | 29.63 | 34.19 | 29.63 | 34.19 | +0.176% | 6 | 1,490 | +12.606% |
| 2026-10-15 | 31.10 | 34.13 | 31.10 | 34.13 | +27.828% | 3 | 1,487 | +12.804% |
| 2026-10-14 | 20.65 | 26.70 | 20.65 | 26.70 | +17.105% | 70 | 1,530 | +44.195% |
| 2026-10-13 | 23.54 | 23.54 | 21.60 | 22.80 | +4.348% | 251 | 1,395 | +68.860% |
| 2026-10-12 | 21.85 | 21.85 | 21.85 | 21.85 | +6.068% | 1 | 1,395 | +76.201% |
| 2026-10-09 | 20.70 | 20.70 | 20.60 | 20.60 | +3.000% | 13 | 1,394 | +86.893% |
| 2026-10-08 | 18.59 | 20.00 | 18.34 | 20.00 | +16.618% | 19 | 1,388 | +92.500% |
| 2026-10-06 | 18.12 | 18.12 | 17.10 | 17.15 | -7.647% | 18 | 1,379 | +124.490% |
| 2026-10-05 | 21.10 | 21.10 | 18.31 | 18.57 | -9.326% | 26 | 1,377 | +107.324% |
| 2026-10-02 | 20.48 | 20.48 | 20.48 | 20.48 | -16.748% | 2 | 1,377 | +87.988% |
| 2026-10-01 | 24.60 | 24.60 | 24.60 | 24.60 | +1.235% | 6 | 1,383 | +56.504% |
| 2026-09-30 | 25.55 | 25.55 | 24.30 | 24.30 | -2.839% | 3 | 1,381 | +58.436% |
| 2026-09-29 | 24.94 | 25.25 | 24.62 | 25.01 | -5.121% | 56 | 1,373 | +53.938% |
| 2026-09-28 | 27.00 | 27.00 | 26.33 | 26.36 | +7.111% | 14 | 1,368 | +46.055% |
| 2026-09-25 | 24.30 | 24.61 | 24.02 | 24.61 | -0.646% | 11 | 1,362 | +56.440% |
| 2026-09-24 | 25.45 | 25.45 | 24.67 | 24.77 | -6.845% | 42 | 1,353 | +55.430% |
| 2026-09-23 | 26.37 | 26.59 | 26.37 | 26.59 | +1.566% | 3 | 1,351 | +44.791% |
| 2026-09-22 | 26.90 | 26.90 | 26.18 | 26.18 | -6.500% | 233 | 1,436 | +47.059% |
| 2026-09-21 | 28.74 | 28.74 | 27.79 | 28.00 | -24.119% | 139 | 1,562 | +37.500% |
| 2026-09-18 | 35.95 | 37.01 | 35.95 | 36.90 | -1.731% | 7 | 1,559 | +4.336% |
| 2026-09-17 | 39.00 | 39.20 | 36.65 | 37.55 | -9.974% | 136 | 1,459 | +2.530% |
| 2026-09-16 | 42.97 | 42.97 | 41.25 | 41.71 | -9.719% | 10 | 1,459 | -7.696% |
| 2026-09-15 | 44.93 | 46.20 | 44.93 | 46.20 | -6.667% | 2 | 1,461 | -16.667% |
| 2026-09-14 | 51.43 | 51.60 | 49.50 | 49.50 | +10.000% | 6 | 1,460 | -22.222% |
| 2026-09-11 | 44.95 | 45.00 | 44.40 | 45.00 | -4.398% | 3 | 1,459 | -14.444% |
| 2026-09-10 | 47.16 | 47.16 | 46.65 | 47.07 | +6.014% | 90 | 1,452 | -18.207% |
| 2026-09-09 | 46.87 | 46.87 | 43.86 | 44.40 | -7.788% | 33 | 1,461 | -13.288% |
| 2026-09-08 | 51.00 | 51.00 | 48.15 | 48.15 | -11.080% | 56 | 1,435 | -20.042% |
| 2026-09-04 | 55.20 | 55.20 | 54.10 | 54.15 | -7.515% | 29 | 1,436 | -28.901% |
| 2026-09-03 | 58.15 | 58.55 | 58.15 | 58.55 | -1.646% | 45 | 1,416 | -34.244% |
| 2026-09-02 | 59.83 | 59.83 | 59.00 | 59.53 | -0.585% | 9 | 1,421 | -35.327% |
| 2026-09-01 | 59.60 | 60.97 | 58.97 | 59.88 | +5.385% | 68 | 1,452 | -35.705% |
| 2026-08-31 | 59.05 | 59.05 | 56.82 | 56.82 | -4.020% | 37 | 1,459 | -32.242% |
| 2026-08-28 | 59.35 | 60.05 | 58.10 | 59.20 | +0.509% | 18 | 1,471 | -34.966% |
| 2026-08-27 | 58.90 | 58.90 | 58.90 | 58.90 | +0.426% | 1 | 1,471 | -34.635% |
| 2026-08-26 | 58.50 | 59.65 | 58.50 | 58.65 | -0.593% | 370 | 1,274 | -34.356% |
| 2026-08-25 | 61.18 | 61.60 | 59.00 | 59.00 | -10.538% | 432 | 903 | -34.746% |
| 2026-08-24 | 68.60 | 68.60 | 65.95 | 65.95 | +1.073% | 271 | 702 | -41.622% |
| 2026-08-21 | 65.25 | 65.25 | 65.25 | 65.25 | -0.077% | 150 | 627 | -40.996% |
| 2026-08-19 | 66.58 | 66.58 | 65.07 | 65.30 | +1.476% | 23 | 625 | -41.041% |
| 2026-08-18 | 63.50 | 65.20 | 62.95 | 64.35 | +11.236% | 28 | 616 | -40.171% |
| 2026-08-17 | 57.55 | 57.85 | 55.90 | 57.85 | -2.445% | 68 | 564 | -33.449% |
| 2026-08-14 | 61.65 | 61.65 | 59.15 | 59.30 | -6.467% | 25 | 557 | -35.076% |
| 2026-08-13 | 63.40 | 63.40 | 63.40 | 63.40 | -1.400% | 1 | 556 | -39.274% |
| 2026-08-12 | 63.70 | 64.30 | 63.68 | 64.30 | -3.786% | 5 | 557 | -40.124% |
| 2026-08-11 | 68.23 | 68.23 | 66.81 | 66.83 | -3.425% | 13 | 556 | -42.391% |
| 2026-08-10 | 70.45 | 70.45 | 69.20 | 69.20 | -3.149% | 15 | 560 | -44.364% |
| 2026-08-07 | 72.99 | 72.99 | 71.35 | 71.45 | -0.584% | 38 | 560 | -46.116% |
| 2026-08-06 | 71.87 | 71.87 | 71.87 | 71.87 | -4.237% | 5 | 565 | -46.431% |
| 2026-08-05 | 75.15 | 76.75 | 75.05 | 75.05 | +7.445% | 16 | 560 | -48.701% |
| 2026-08-04 | 70.57 | 70.57 | 69.85 | 69.85 | -9.286% | 58 | 553 | -44.882% |
| 2026-08-03 | 77.00 | 77.00 | 77.00 | 77.00 | -1.155% | 1 | 552 | -50.000% |
| 2026-07-30 | 79.21 | 79.21 | 77.65 | 77.90 | -18.446% | 101 | 511 | -50.578% |
| 2026-07-29 | 95.52 | 95.52 | 95.52 | 95.52 | +7.025% | 3 | 511 | -59.694% |
| 2026-07-28 | 90.93 | 90.93 | 89.21 | 89.25 | +25.704% | 30 | 527 | -56.863% |
| 2026-07-22 | 71.00 | 71.00 | 71.00 | 71.00 | -6.591% | 3 | 524 | -45.775% |
| 2026-07-21 | 76.01 | 76.01 | 76.01 | 76.01 | -4.749% | 2 | 524 | -49.349% |
| 2026-07-20 | 79.30 | 79.80 | 78.50 | 79.80 | -4.006% | 92 | 462 | -51.754% |
| 2026-07-17 | 87.00 | 87.00 | 83.13 | 83.13 | +1.502% | 9 | 457 | -53.687% |
| 2026-07-16 | 80.50 | 83.70 | 80.50 | 81.90 | +14.594% | 21 | 464 | -52.991% |
| 2026-07-13 | 71.84 | 71.84 | 70.90 | 71.47 | +2.013% | 5 | 463 | -46.131% |
| 2026-07-10 | 70.96 | 70.96 | 70.06 | 70.06 | -3.830% | 55 | 472 | -45.047% |
| 2026-07-09 | 71.93 | 73.30 | 71.93 | 72.85 | -9.278% | 12 | 472 | -47.152% |
| 2026-07-08 | 80.30 | 80.30 | 80.30 | 80.30 | -2.808% | 30 | 442 | -52.055% |
| 2026-07-07 | 82.30 | 83.20 | 82.30 | 82.62 | +17.692% | 19 | 449 | -53.401% |
| 2026-07-06 | 75.05 | 75.05 | 70.20 | 70.20 | -10.630% | 3 | 448 | -45.157% |
| 2026-07-02 | 78.14 | 78.55 | 78.14 | 78.55 | +17.713% | 2 | 447 | -50.987% |
| 2026-06-30 | 68.75 | 68.92 | 66.56 | 66.73 | -9.211% | 25 | 422 | -42.305% |
| 2026-06-29 | 75.65 | 76.00 | 73.50 | 73.50 | -6.726% | 14 | 412 | -47.619% |
| 2026-06-26 | 78.80 | 78.80 | 78.80 | 78.80 | +1.155% | 1 | 413 | -51.142% |
| 2026-06-25 | 77.70 | 77.90 | 77.70 | 77.90 | -2.625% | 50 | 374 | -50.578% |
| 2026-06-24 | 80.00 | 80.00 | 80.00 | 80.00 | -0.062% | 1 | 373 | -51.875% |
| 2026-06-23 | 79.36 | 80.05 | 79.36 | 80.05 | +2.222% | 2 | 372 | -51.905% |
| 2026-06-18 | 77.70 | 78.31 | 77.46 | 78.31 | -2.660% | 8 | 367 | -50.836% |
| 2026-06-17 | 82.00 | 82.00 | 80.40 | 80.45 | +1.195% | 5 | 367 | -52.144% |
| 2026-06-16 | 77.50 | 79.85 | 77.50 | 79.50 | +4.564% | 33 | 337 | -51.572% |
| 2026-06-15 | 75.50 | 76.20 | 75.50 | 76.03 | -8.673% | 30 | 334 | -49.362% |
| 2026-06-12 | 82.70 | 83.25 | 82.70 | 83.25 | -15.482% | 7 | 341 | -53.754% |
| 2026-06-10 | 98.50 | 98.50 | 98.50 | 98.50 | +1.026% | 1 | 341 | -60.914% |
| 2026-06-09 | 97.50 | 97.50 | 97.50 | 97.50 | +4.156% | 5 | 336 | -60.513% |
| 2026-06-05 | 88.00 | 93.61 | 87.90 | 93.61 | +19.706% | 4 | 334 | -58.872% |
| 2026-06-03 | 79.00 | 79.00 | 78.20 | 78.20 | -5.097% | 3 | 333 | -50.767% |
| 2026-06-02 | 82.45 | 82.60 | 82.40 | 82.40 | -1.905% | 4 | 332 | -53.277% |
| 2026-06-01 | 87.00 | 87.00 | 84.00 | 84.00 | +3.346% | 5 | 330 | -54.167% |
| 2026-05-29 | 81.00 | 82.10 | 81.00 | 81.28 | -0.086% | 209 | 159 | -52.633% |
| 2026-05-28 | 82.48 | 82.48 | 80.10 | 81.35 | -6.246% | 7 | 163 | -52.674% |
| 2026-05-27 | 86.77 | 86.77 | 86.77 | 86.77 | +0.127% | 1 | 162 | -55.630% |
| 2026-05-26 | 86.66 | 86.66 | 86.66 | 86.66 | -5.804% | 1 | 163 | -55.574% |
| 2026-05-22 | 90.14 | 92.00 | 90.14 | 92.00 | -13.858% | 96 | 92 | -58.152% |
| 2026-05-19 | 111.05 | 111.23 | 106.70 | 106.80 | +3.992% | 26 | 84 | -63.951% |
| 2026-05-18 | 102.70 | 102.70 | 102.70 | 102.70 | +1.382% | 5 | 79 | -62.512% |
| 2026-05-15 | 99.50 | 101.30 | 98.95 | 101.30 | +7.766% | 5 | 74 | -61.994% |
| 2026-05-14 | 94.00 | 94.00 | 94.00 | 94.00 | -1.416% | 3 | 74 | -59.043% |
| 2026-05-13 | 98.72 | 98.72 | 95.30 | 95.35 | -1.498% | 13 | 73 | -59.622% |
| 2026-05-12 | 94.80 | 97.45 | 94.80 | 96.80 | +6.374% | 6 | 68 | -60.227% |
| 2026-05-11 | 91.00 | 91.00 | 90.00 | 91.00 | -3.540% | 21 | 68 | -57.692% |
| 2026-05-08 | 95.80 | 96.00 | 94.34 | 94.34 | -4.077% | 14 | 65 | -59.190% |
| 2026-05-07 | 100.70 | 100.70 | 98.35 | 98.35 | -3.578% | 2 | 63 | -60.854% |
| 2026-05-06 | 103.95 | 103.95 | 102.00 | 102.00 | -20.437% | 29 | 48 | -62.255% |
| 2026-04-24 | 128.25 | 128.25 | 128.20 | 128.20 | -14.987% | 20 | 48 | -69.969% |
| 2026-04-22 | 150.75 | 150.80 | 150.75 | 150.80 | -9.321% | 2 | 41 | -74.469% |
| 2026-04-16 | 166.40 | 166.40 | 166.30 | 166.30 | -18.159% | 2 | 40 | -76.849% |
| 2026-04-06 | 203.29 | 203.68 | 203.20 | 203.20 | -7.087% | 3 | 39 | -81.053% |
| 2026-03-10 | 218.45 | 218.75 | 217.73 | 218.70 | +19.639% | 92 | 37 | -82.396% |
| 2026-01-22 | 182.85 | 182.85 | 182.80 | 182.80 | -0.975% | 11 | 36 | -78.939% |
| 2025-10-24 | 185.36 | 185.36 | 184.60 | 184.60 | -10.061% | 10 | 31 | -79.144% |
| 2025-10-14 | 205.25 | 205.25 | 205.25 | 205.25 | -2.290% | 2 | 26 | -81.242% |
| 2025-10-13 | 210.06 | 210.06 | 210.06 | 210.06 | -0.587% | 2 | 26 | -81.672% |
| 2025-10-07 | 211.75 | 212.52 | 211.18 | 211.30 | 0.000% | 52 | 26 | -81.779% |