AMD270617P00440000
AMD Jun 17 2027 440.00 Put
optionOPRA
EODOct 23, 2026
44.92USD-9.087%(-4.49)107Vol1,763OI
AMD270617P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 45.90 | 45.95 | 43.68 | 44.92 | -9.087% | 107 | 1,730 | 0.000% |
| 2026-10-22 | 49.16 | 49.41 | 49.16 | 49.41 | +37.250% | 8 | 1,730 | -9.087% |
| 2026-10-21 | 36.70 | 36.70 | 36.00 | 36.00 | -7.858% | 3 | 1,732 | +24.778% |
| 2026-10-20 | 37.95 | 39.07 | 37.95 | 39.07 | +0.566% | 3 | 1,731 | +14.973% |
| 2026-10-19 | 38.85 | 38.85 | 38.85 | 38.85 | -5.543% | 19 | 1,731 | +15.624% |
| 2026-10-16 | 37.00 | 41.55 | 37.00 | 41.13 | +12.071% | 137 | 1,620 | +9.215% |
| 2026-10-15 | 37.80 | 37.80 | 36.70 | 36.70 | +16.323% | 93 | 1,609 | +22.398% |
| 2026-10-14 | 28.80 | 32.00 | 28.70 | 31.55 | +18.386% | 51 | 1,614 | +42.377% |
| 2026-10-12 | 27.00 | 27.24 | 26.50 | 26.65 | +4.674% | 122 | 1,596 | +68.555% |
| 2026-10-09 | 25.46 | 25.46 | 25.46 | 25.46 | +11.667% | 5 | 1,596 | +76.434% |
| 2026-10-08 | 22.82 | 22.86 | 22.80 | 22.80 | +1.786% | 101 | 1,596 | +97.018% |
| 2026-10-07 | 22.51 | 22.51 | 22.20 | 22.40 | +5.412% | 14 | 1,594 | +100.536% |
| 2026-10-06 | 21.55 | 21.70 | 20.90 | 21.25 | -6.098% | 213 | 1,395 | +111.388% |
| 2026-10-05 | 24.07 | 24.07 | 22.55 | 22.63 | -10.624% | 15 | 1,392 | +98.498% |
| 2026-10-02 | 26.00 | 26.00 | 25.32 | 25.32 | -14.604% | 2 | 1,392 | +77.409% |
| 2026-10-01 | 29.65 | 29.65 | 29.65 | 29.65 | 0.000% | 6 | 1,392 | +51.501% |
| 2026-09-30 | 31.00 | 31.00 | 29.65 | 29.65 | -5.992% | 24 | 1,407 | +51.501% |
| 2026-09-29 | 30.20 | 31.54 | 30.20 | 31.54 | +0.446% | 3 | 1,410 | +42.422% |
| 2026-09-28 | 31.40 | 31.40 | 31.40 | 31.40 | +7.904% | 1 | 1,410 | +43.057% |
| 2026-09-25 | 28.60 | 29.23 | 28.60 | 29.10 | -1.722% | 6 | 1,410 | +54.364% |
| 2026-09-24 | 31.13 | 31.13 | 29.57 | 29.61 | -8.498% | 5 | 1,404 | +51.706% |
| 2026-09-23 | 31.89 | 32.71 | 31.85 | 32.36 | +2.893% | 75 | 1,400 | +38.813% |
| 2026-09-22 | 32.10 | 32.10 | 31.45 | 31.45 | -2.782% | 260 | 1,484 | +42.830% |
| 2026-09-21 | 35.60 | 35.60 | 32.35 | 32.35 | -26.461% | 131 | 1,482 | +38.856% |
| 2026-09-18 | 43.79 | 44.60 | 43.25 | 43.99 | -1.146% | 11 | 1,481 | +2.114% |
| 2026-09-17 | 45.22 | 45.22 | 44.07 | 44.50 | -15.399% | 41 | 1,482 | +0.944% |
| 2026-09-16 | 50.60 | 53.75 | 49.20 | 52.60 | -2.520% | 52 | 1,479 | -14.601% |
| 2026-09-15 | 54.09 | 54.09 | 53.96 | 53.96 | -9.992% | 2 | 1,479 | -16.753% |
| 2026-09-14 | 61.20 | 61.20 | 58.65 | 59.95 | +13.757% | 41 | 1,480 | -25.071% |
| 2026-09-11 | 52.90 | 53.40 | 52.70 | 52.70 | -6.560% | 3 | 1,479 | -14.763% |
| 2026-09-10 | 55.30 | 56.46 | 54.61 | 56.40 | +6.215% | 492 | 1,210 | -20.355% |
| 2026-09-09 | 54.77 | 54.77 | 51.95 | 53.10 | -7.087% | 126 | 1,146 | -15.405% |
| 2026-09-08 | 57.76 | 57.76 | 57.15 | 57.15 | -11.601% | 7 | 1,145 | -21.400% |
| 2026-09-04 | 64.85 | 64.85 | 64.55 | 64.65 | -6.372% | 21 | 1,143 | -30.518% |
| 2026-09-03 | 70.89 | 70.89 | 69.05 | 69.05 | -0.890% | 2 | 1,144 | -34.946% |
| 2026-09-02 | 70.73 | 70.92 | 69.67 | 69.67 | -1.387% | 68 | 1,090 | -35.525% |
| 2026-09-01 | 69.85 | 70.65 | 69.85 | 70.65 | +4.357% | 13 | 1,079 | -36.419% |
| 2026-08-31 | 68.41 | 68.52 | 67.70 | 67.70 | -1.023% | 510 | 615 | -33.648% |
| 2026-08-28 | 68.27 | 68.40 | 67.88 | 68.40 | -2.230% | 3 | 615 | -34.327% |
| 2026-08-27 | 68.65 | 69.96 | 68.65 | 69.96 | +2.777% | 13 | 626 | -35.792% |
| 2026-08-26 | 68.16 | 68.16 | 68.07 | 68.07 | -12.281% | 7 | 621 | -34.009% |
| 2026-08-24 | 79.18 | 79.18 | 77.60 | 77.60 | +5.220% | 14 | 609 | -42.113% |
| 2026-08-21 | 74.77 | 74.77 | 73.75 | 73.75 | -4.159% | 2 | 608 | -39.092% |
| 2026-08-20 | 74.99 | 76.95 | 74.99 | 76.95 | +2.874% | 6 | 610 | -41.624% |
| 2026-08-18 | 74.80 | 74.80 | 74.80 | 74.80 | +13.851% | 1 | 609 | -39.947% |
| 2026-08-17 | 67.15 | 67.15 | 65.70 | 65.70 | -4.644% | 7 | 609 | -31.629% |
| 2026-08-14 | 71.15 | 71.15 | 68.90 | 68.90 | -4.372% | 2 | 608 | -34.804% |
| 2026-08-13 | 72.05 | 72.05 | 72.05 | 72.05 | -3.741% | 1 | 608 | -37.654% |
| 2026-08-12 | 72.70 | 74.85 | 72.70 | 74.85 | -5.073% | 27 | 605 | -39.987% |
| 2026-08-11 | 77.54 | 78.85 | 77.54 | 78.85 | -0.942% | 12 | 607 | -43.031% |
| 2026-08-10 | 82.74 | 82.74 | 79.60 | 79.60 | -4.096% | 2 | 607 | -43.568% |
| 2026-08-06 | 83.00 | 83.00 | 83.00 | 83.00 | -2.867% | 10 | 612 | -45.880% |
| 2026-08-05 | 88.35 | 88.35 | 85.45 | 85.45 | -2.287% | 25 | 627 | -47.431% |
| 2026-08-03 | 92.50 | 92.50 | 87.13 | 87.45 | +1.627% | 36 | 642 | -48.634% |
| 2026-07-31 | 85.90 | 86.05 | 85.90 | 86.05 | -2.216% | 2 | 642 | -47.798% |
| 2026-07-30 | 88.50 | 90.96 | 88.00 | 88.00 | -16.722% | 6 | 637 | -48.955% |
| 2026-07-29 | 106.15 | 108.35 | 105.67 | 105.67 | +11.619% | 4 | 636 | -57.490% |
| 2026-07-27 | 92.00 | 94.67 | 92.00 | 94.67 | +14.752% | 4 | 634 | -52.551% |
| 2026-07-24 | 83.55 | 83.55 | 82.20 | 82.50 | +1.852% | 4 | 632 | -45.552% |
| 2026-07-23 | 81.00 | 81.00 | 81.00 | 81.00 | +3.435% | 1 | 632 | -44.543% |
| 2026-07-22 | 78.31 | 78.31 | 78.31 | 78.31 | -12.698% | 5 | 637 | -42.638% |
| 2026-07-20 | 88.87 | 89.70 | 88.87 | 89.70 | -3.341% | 5 | 639 | -49.922% |
| 2026-07-17 | 93.17 | 93.17 | 92.80 | 92.80 | -1.382% | 7 | 636 | -51.595% |
| 2026-07-16 | 91.89 | 94.10 | 91.89 | 94.10 | +6.016% | 36 | 635 | -52.264% |
| 2026-07-15 | 88.76 | 88.76 | 88.76 | 88.76 | +12.071% | 3 | 637 | -49.392% |
| 2026-07-14 | 78.90 | 79.20 | 77.60 | 79.20 | -3.238% | 4 | 636 | -43.283% |
| 2026-07-09 | 81.10 | 82.20 | 81.10 | 81.85 | -8.476% | 14 | 637 | -45.119% |
| 2026-07-07 | 91.34 | 91.34 | 89.43 | 89.43 | +4.817% | 4 | 640 | -49.771% |
| 2026-07-06 | 85.32 | 85.32 | 85.32 | 85.32 | -4.296% | 1 | 641 | -47.351% |
| 2026-07-02 | 85.60 | 89.15 | 85.60 | 89.15 | +11.577% | 5 | 642 | -49.613% |
| 2026-07-01 | 79.28 | 79.90 | 79.28 | 79.90 | +5.968% | 62 | 640 | -43.780% |
| 2026-06-30 | 77.94 | 78.90 | 74.00 | 75.40 | -14.802% | 10 | 641 | -40.424% |
| 2026-06-26 | 87.95 | 88.50 | 87.50 | 88.50 | -0.996% | 5 | 641 | -49.243% |
| 2026-06-25 | 89.39 | 89.39 | 89.39 | 89.39 | -0.843% | 1 | 640 | -49.748% |
| 2026-06-24 | 90.28 | 90.28 | 89.67 | 90.15 | +7.706% | 200 | 445 | -50.172% |
| 2026-06-22 | 82.79 | 86.00 | 82.17 | 83.70 | -4.594% | 15 | 453 | -46.332% |
| 2026-06-18 | 87.70 | 87.73 | 87.70 | 87.73 | -1.813% | 2 | 453 | -48.797% |
| 2026-06-16 | 89.35 | 89.35 | 89.35 | 89.35 | +3.546% | 15 | 453 | -49.726% |
| 2026-06-15 | 85.73 | 86.29 | 85.27 | 86.29 | -14.817% | 23 | 454 | -47.943% |
| 2026-06-11 | 106.49 | 106.64 | 101.30 | 101.30 | -8.615% | 5 | 452 | -55.656% |
| 2026-06-10 | 108.57 | 110.97 | 108.48 | 110.85 | +0.499% | 204 | 485 | -59.477% |
| 2026-06-09 | 111.48 | 112.30 | 110.30 | 110.30 | +10.355% | 13 | 486 | -59.275% |
| 2026-06-08 | 99.95 | 99.95 | 99.95 | 99.95 | -4.972% | 2 | 486 | -55.058% |
| 2026-06-05 | 103.50 | 105.18 | 103.50 | 105.18 | +16.737% | 5 | 487 | -57.292% |
| 2026-06-04 | 96.05 | 96.05 | 90.10 | 90.10 | -3.118% | 3 | 488 | -50.144% |
| 2026-06-02 | 94.00 | 94.00 | 93.00 | 93.00 | +0.868% | 187 | 324 | -51.699% |
| 2026-05-29 | 93.10 | 93.10 | 92.20 | 92.20 | +2.547% | 176 | 395 | -51.280% |
| 2026-05-28 | 91.25 | 91.25 | 89.73 | 89.91 | -6.781% | 7 | 401 | -50.039% |
| 2026-05-27 | 96.47 | 97.03 | 96.45 | 96.45 | -0.155% | 11 | 400 | -53.427% |
| 2026-05-26 | 97.55 | 97.55 | 96.60 | 96.60 | -6.214% | 204 | 316 | -53.499% |
| 2026-05-22 | 98.52 | 103.00 | 98.52 | 103.00 | -3.504% | 17 | 312 | -56.388% |
| 2026-05-21 | 108.69 | 110.78 | 106.74 | 106.74 | -0.753% | 7 | 312 | -57.916% |
| 2026-05-20 | 108.26 | 108.40 | 107.03 | 107.55 | -6.883% | 22 | 304 | -58.233% |
| 2026-05-18 | 108.98 | 115.50 | 108.98 | 115.50 | +2.712% | 145 | 251 | -61.108% |
| 2026-05-15 | 110.40 | 112.45 | 110.40 | 112.45 | +6.326% | 11 | 261 | -60.053% |
| 2026-05-14 | 106.64 | 106.64 | 105.76 | 105.76 | -0.367% | 3 | 260 | -57.526% |
| 2026-05-13 | 107.30 | 107.30 | 106.15 | 106.15 | -0.952% | 8 | 255 | -57.683% |
| 2026-05-12 | 107.17 | 107.17 | 107.17 | 107.17 | +7.116% | 10 | 245 | -58.085% |
| 2026-05-11 | 102.70 | 102.70 | 100.05 | 100.05 | -5.835% | 2 | 244 | -55.102% |
| 2026-05-08 | 106.25 | 106.25 | 106.25 | 106.25 | -4.879% | 2 | 244 | -57.722% |
| 2026-05-06 | 110.25 | 116.72 | 110.25 | 111.70 | -51.666% | 20 | 228 | -59.785% |
| 2026-04-01 | 231.43 | 231.43 | 231.10 | 231.10 | -1.993% | 2 | 228 | -80.563% |
| 2026-03-19 | 235.94 | 235.94 | 235.80 | 235.80 | -1.873% | 2 | 228 | -80.950% |
| 2026-03-18 | 240.42 | 240.42 | 240.30 | 240.30 | -1.440% | 2 | 228 | -81.307% |
| 2026-03-17 | 244.28 | 244.28 | 243.81 | 243.81 | +0.623% | 2 | 228 | -81.576% |
| 2026-03-16 | 242.43 | 242.43 | 242.30 | 242.30 | +0.381% | 2 | 228 | -81.461% |
| 2026-03-13 | 241.51 | 241.51 | 241.38 | 241.38 | +0.320% | 2 | 228 | -81.390% |
| 2026-03-12 | 240.93 | 240.93 | 240.61 | 240.61 | +1.515% | 2 | 228 | -81.331% |
| 2026-03-11 | 233.28 | 237.02 | 233.14 | 237.02 | -0.189% | 4 | 228 | -81.048% |
| 2026-03-10 | 237.29 | 237.85 | 237.29 | 237.47 | +17.910% | 478 | 228 | -81.084% |
| 2025-10-24 | 203.11 | 203.11 | 201.40 | 201.40 | -9.177% | 10 | 41 | -77.696% |
| 2025-10-08 | 221.25 | 221.75 | 221.15 | 221.75 | -4.294% | 10 | 36 | -79.743% |
| 2025-10-07 | 231.29 | 232.15 | 231.29 | 231.70 | 0.000% | 62 | 0 | -80.613% |