AMD270617P00430000
AMD Jun 17 2027 430.00 Put
optionOPRA
EODOct 23, 2026
42.25USD-4.606%(-2.04)7Vol1,187OI
AMD270617P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 43.74 | 43.74 | 41.27 | 42.25 | -4.606% | 7 | 1,186 | 0.000% |
| 2026-10-22 | 39.25 | 44.29 | 39.25 | 44.29 | +37.333% | 18 | 1,186 | -4.606% |
| 2026-10-21 | 32.50 | 32.50 | 32.20 | 32.25 | -6.792% | 93 | 1,106 | +31.008% |
| 2026-10-20 | 35.05 | 35.50 | 34.60 | 34.60 | +0.435% | 60 | 1,060 | +22.110% |
| 2026-10-19 | 34.65 | 34.65 | 33.00 | 34.45 | -6.992% | 21 | 1,066 | +22.642% |
| 2026-10-16 | 33.55 | 37.04 | 33.55 | 37.04 | +25.177% | 71 | 1,065 | +14.066% |
| 2026-10-15 | 35.03 | 35.03 | 29.50 | 29.59 | +1.789% | 28 | 1,073 | +42.785% |
| 2026-10-14 | 26.00 | 29.07 | 26.00 | 29.07 | +19.630% | 2 | 1,073 | +45.339% |
| 2026-10-13 | 26.12 | 27.00 | 24.15 | 24.30 | +0.956% | 12 | 1,076 | +73.868% |
| 2026-10-12 | 24.10 | 24.50 | 24.07 | 24.07 | +4.698% | 10 | 1,081 | +75.530% |
| 2026-10-09 | 23.14 | 23.14 | 22.99 | 22.99 | +12.696% | 14 | 1,077 | +83.776% |
| 2026-10-08 | 22.95 | 22.95 | 20.40 | 20.40 | +0.493% | 4 | 1,077 | +107.108% |
| 2026-10-07 | 20.25 | 20.40 | 20.10 | 20.30 | +4.639% | 27 | 1,063 | +108.128% |
| 2026-10-06 | 19.25 | 19.60 | 19.25 | 19.40 | -3.483% | 15 | 1,070 | +117.784% |
| 2026-10-05 | 22.87 | 22.87 | 19.86 | 20.10 | -13.623% | 49 | 1,081 | +110.199% |
| 2026-10-02 | 24.10 | 24.10 | 23.03 | 23.27 | -9.806% | 5 | 1,083 | +81.564% |
| 2026-10-01 | 27.00 | 27.00 | 25.80 | 25.80 | -3.551% | 146 | 1,161 | +63.760% |
| 2026-09-30 | 28.30 | 28.30 | 26.40 | 26.75 | -3.604% | 11 | 1,161 | +57.944% |
| 2026-09-29 | 27.70 | 27.75 | 27.60 | 27.75 | -3.310% | 66 | 1,157 | +52.252% |
| 2026-09-28 | 29.40 | 29.50 | 28.70 | 28.70 | +5.128% | 19 | 1,154 | +47.213% |
| 2026-09-25 | 27.23 | 27.66 | 27.00 | 27.30 | -0.365% | 72 | 1,181 | +54.762% |
| 2026-09-24 | 28.05 | 28.37 | 26.95 | 27.40 | -5.842% | 19 | 1,193 | +54.197% |
| 2026-09-23 | 29.17 | 29.17 | 29.05 | 29.10 | +1.926% | 4 | 1,189 | +45.189% |
| 2026-09-22 | 28.98 | 29.35 | 28.55 | 28.55 | -5.495% | 217 | 1,309 | +47.986% |
| 2026-09-21 | 31.60 | 33.70 | 30.21 | 30.21 | -25.315% | 132 | 1,286 | +39.854% |
| 2026-09-18 | 39.80 | 40.45 | 39.55 | 40.45 | -1.341% | 3 | 1,285 | +4.450% |
| 2026-09-17 | 42.20 | 42.20 | 40.20 | 41.00 | -8.788% | 18 | 1,291 | +3.049% |
| 2026-09-16 | 45.48 | 45.48 | 44.90 | 44.95 | -9.375% | 4 | 1,289 | -6.007% |
| 2026-09-15 | 49.60 | 49.60 | 49.60 | 49.60 | -12.398% | 1 | 1,289 | -14.819% |
| 2026-09-14 | 54.40 | 56.62 | 54.35 | 56.62 | +17.958% | 31 | 1,265 | -25.380% |
| 2026-09-11 | 48.39 | 50.03 | 48.00 | 48.00 | -6.433% | 68 | 1,226 | -11.979% |
| 2026-09-10 | 50.80 | 51.30 | 50.80 | 51.30 | +7.120% | 24 | 1,224 | -17.641% |
| 2026-09-09 | 50.46 | 50.46 | 47.85 | 47.89 | -10.083% | 19 | 1,228 | -11.777% |
| 2026-09-08 | 54.25 | 54.25 | 53.00 | 53.26 | -10.412% | 38 | 1,226 | -20.672% |
| 2026-09-04 | 59.43 | 59.75 | 59.43 | 59.45 | -7.772% | 36 | 1,226 | -28.932% |
| 2026-09-02 | 65.00 | 65.00 | 64.46 | 64.46 | -1.211% | 2 | 1,225 | -34.455% |
| 2026-09-01 | 64.75 | 65.28 | 64.70 | 65.25 | +5.446% | 32 | 1,226 | -35.249% |
| 2026-08-31 | 63.87 | 63.87 | 61.68 | 61.88 | -2.857% | 32 | 1,225 | -31.723% |
| 2026-08-27 | 65.00 | 65.00 | 63.70 | 63.70 | +0.664% | 3 | 1,223 | -33.673% |
| 2026-08-26 | 66.00 | 66.00 | 63.28 | 63.28 | -1.785% | 12 | 1,225 | -33.233% |
| 2026-08-25 | 65.68 | 66.24 | 64.43 | 64.43 | -9.368% | 8 | 1,220 | -34.425% |
| 2026-08-24 | 72.44 | 72.44 | 71.09 | 71.09 | +3.781% | 2 | 1,219 | -40.568% |
| 2026-08-21 | 70.10 | 70.90 | 68.50 | 68.50 | -2.768% | 262 | 965 | -38.321% |
| 2026-08-20 | 70.14 | 70.45 | 70.14 | 70.45 | +0.043% | 4 | 961 | -40.028% |
| 2026-08-19 | 71.30 | 71.30 | 69.98 | 70.42 | +3.179% | 235 | 897 | -40.003% |
| 2026-08-18 | 68.55 | 70.20 | 68.25 | 68.25 | +11.156% | 42 | 886 | -38.095% |
| 2026-08-17 | 61.15 | 61.40 | 61.00 | 61.40 | -3.837% | 8 | 879 | -31.189% |
| 2026-08-14 | 66.30 | 66.30 | 63.85 | 63.85 | -6.378% | 2 | 879 | -33.829% |
| 2026-08-13 | 68.20 | 68.20 | 68.20 | 68.20 | -0.438% | 1 | 879 | -38.050% |
| 2026-08-12 | 68.29 | 68.50 | 68.03 | 68.50 | -6.803% | 87 | 864 | -38.321% |
| 2026-08-11 | 73.80 | 73.95 | 73.45 | 73.50 | -2.248% | 42 | 857 | -42.517% |
| 2026-08-10 | 75.19 | 75.19 | 75.19 | 75.19 | -3.603% | 1 | 857 | -43.809% |
| 2026-08-07 | 77.56 | 78.00 | 77.56 | 78.00 | -2.743% | 6 | 858 | -45.833% |
| 2026-08-05 | 80.95 | 82.75 | 80.20 | 80.20 | +7.478% | 22 | 869 | -47.319% |
| 2026-08-04 | 75.15 | 75.15 | 73.45 | 74.62 | -9.497% | 7 | 871 | -43.380% |
| 2026-08-03 | 89.52 | 89.52 | 81.39 | 82.45 | +2.665% | 8 | 867 | -48.757% |
| 2026-07-31 | 81.48 | 81.57 | 80.31 | 80.31 | +0.075% | 3 | 867 | -47.391% |
| 2026-07-30 | 85.18 | 85.18 | 80.25 | 80.25 | -21.169% | 330 | 884 | -47.352% |
| 2026-07-29 | 95.76 | 102.81 | 95.68 | 101.80 | +8.807% | 230 | 718 | -58.497% |
| 2026-07-28 | 96.35 | 97.17 | 93.56 | 93.56 | +4.420% | 10 | 713 | -54.842% |
| 2026-07-27 | 83.70 | 90.55 | 83.70 | 89.60 | +16.834% | 58 | 708 | -52.846% |
| 2026-07-23 | 76.69 | 76.69 | 76.69 | 76.69 | +4.298% | 2 | 706 | -44.908% |
| 2026-07-22 | 74.15 | 74.15 | 73.53 | 73.53 | -3.630% | 6 | 707 | -42.540% |
| 2026-07-21 | 78.20 | 78.20 | 76.30 | 76.30 | -9.864% | 19 | 710 | -44.626% |
| 2026-07-20 | 84.65 | 84.65 | 84.65 | 84.65 | -13.251% | 1 | 711 | -50.089% |
| 2026-07-17 | 97.58 | 97.58 | 97.58 | 97.58 | +14.262% | 6 | 711 | -56.702% |
| 2026-07-16 | 84.80 | 85.40 | 84.80 | 85.40 | +2.472% | 3 | 711 | -50.527% |
| 2026-07-15 | 83.20 | 83.34 | 83.20 | 83.34 | +9.658% | 3 | 714 | -49.304% |
| 2026-07-13 | 76.24 | 76.58 | 75.68 | 76.00 | -0.913% | 22 | 714 | -44.408% |
| 2026-07-10 | 76.70 | 76.70 | 76.70 | 76.70 | -1.414% | 1 | 715 | -44.915% |
| 2026-07-09 | 77.80 | 77.80 | 77.80 | 77.80 | -11.661% | 1 | 715 | -45.694% |
| 2026-07-07 | 87.62 | 88.07 | 87.62 | 88.07 | +14.451% | 12 | 715 | -52.027% |
| 2026-07-06 | 74.60 | 76.95 | 74.57 | 76.95 | +3.095% | 5 | 711 | -45.094% |
| 2026-07-01 | 74.64 | 74.64 | 74.64 | 74.64 | +1.898% | 2 | 709 | -43.395% |
| 2026-06-30 | 73.40 | 73.60 | 73.20 | 73.25 | -6.150% | 8 | 709 | -42.321% |
| 2026-06-29 | 86.15 | 86.15 | 78.05 | 78.05 | -6.527% | 14 | 707 | -45.868% |
| 2026-06-26 | 83.19 | 83.50 | 83.19 | 83.50 | +0.542% | 2 | 707 | -49.401% |
| 2026-06-25 | 85.43 | 87.10 | 83.05 | 83.05 | -4.485% | 17 | 704 | -49.127% |
| 2026-06-24 | 85.05 | 86.95 | 83.75 | 86.95 | +8.552% | 4 | 700 | -51.409% |
| 2026-06-22 | 80.10 | 80.10 | 80.10 | 80.10 | -1.561% | 2 | 700 | -47.253% |
| 2026-06-15 | 81.00 | 81.50 | 81.00 | 81.37 | -14.572% | 131 | 700 | -48.077% |
| 2026-06-11 | 100.75 | 100.75 | 95.25 | 95.25 | -8.887% | 3 | 700 | -55.643% |
| 2026-06-10 | 104.54 | 104.54 | 104.54 | 104.54 | +4.020% | 3 | 700 | -59.585% |
| 2026-06-09 | 100.50 | 100.50 | 100.50 | 100.50 | +5.789% | 2 | 700 | -57.960% |
| 2026-06-08 | 95.00 | 95.00 | 95.00 | 95.00 | -4.427% | 2 | 698 | -55.526% |
| 2026-06-05 | 92.95 | 99.40 | 92.95 | 99.40 | +17.982% | 8 | 692 | -57.495% |
| 2026-06-04 | 84.00 | 84.25 | 84.00 | 84.25 | +0.838% | 2 | 692 | -49.852% |
| 2026-06-03 | 83.90 | 84.00 | 83.25 | 83.55 | -6.470% | 7 | 688 | -49.431% |
| 2026-06-01 | 89.42 | 89.42 | 89.33 | 89.33 | +2.384% | 2 | 688 | -52.703% |
| 2026-05-29 | 87.00 | 87.25 | 87.00 | 87.25 | +1.359% | 3 | 686 | -51.576% |
| 2026-05-28 | 85.79 | 87.45 | 85.79 | 86.08 | -5.614% | 31 | 686 | -50.918% |
| 2026-05-27 | 91.20 | 91.20 | 91.20 | 91.20 | +1.514% | 5 | 686 | -53.673% |
| 2026-05-26 | 90.48 | 90.48 | 89.84 | 89.84 | -7.667% | 7 | 686 | -52.972% |
| 2026-05-22 | 96.30 | 97.30 | 96.30 | 97.30 | -3.920% | 5 | 681 | -56.578% |
| 2026-05-21 | 101.27 | 101.27 | 101.27 | 101.27 | -0.393% | 1 | 681 | -58.280% |
| 2026-05-20 | 101.67 | 101.67 | 101.67 | 101.67 | -7.320% | 3 | 678 | -58.444% |
| 2026-05-18 | 108.38 | 109.75 | 108.38 | 109.70 | +4.030% | 15 | 667 | -61.486% |
| 2026-05-15 | 105.00 | 105.45 | 104.80 | 105.45 | +4.489% | 4 | 515 | -59.934% |
| 2026-05-13 | 98.70 | 104.00 | 98.70 | 100.92 | -3.333% | 3 | 516 | -58.135% |
| 2026-05-12 | 96.85 | 104.40 | 96.85 | 104.40 | +2.494% | 49 | 470 | -59.531% |
| 2026-05-08 | 101.86 | 101.86 | 101.86 | 101.86 | -5.755% | 1 | 470 | -58.522% |
| 2026-05-06 | 104.07 | 108.08 | 104.07 | 108.08 | -20.030% | 21 | 452 | -60.909% |
| 2026-04-24 | 135.30 | 135.30 | 135.15 | 135.15 | -13.862% | 2 | 452 | -68.738% |
| 2026-04-22 | 163.20 | 163.25 | 156.90 | 156.90 | -31.199% | 52 | 452 | -73.072% |
| 2026-03-10 | 228.00 | 228.20 | 227.80 | 228.05 | +4.204% | 941 | 426 | -81.473% |
| 2025-10-13 | 218.85 | 218.85 | 218.85 | 218.85 | +5.827% | 20 | 45 | -80.695% |
| 2025-10-08 | 206.80 | 206.80 | 206.80 | 206.80 | -7.014% | 31 | 45 | -79.570% |
| 2025-10-07 | 222.25 | 222.60 | 221.95 | 222.40 | 0.000% | 28 | 0 | -81.003% |