AMD270617P00450000
AMD Jun 17 2027 450.00 Put
optionOPRA
EODOct 23, 2026
50.05USD-6.449%(-3.45)272Vol2,883OI
AMD270617P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 49.99 | 50.20 | 47.54 | 50.05 | -6.449% | 272 | 2,692 | 0.000% |
| 2026-10-22 | 48.00 | 53.50 | 47.88 | 53.50 | +36.340% | 19 | 2,685 | -6.449% |
| 2026-10-21 | 40.80 | 40.80 | 38.90 | 39.24 | -5.217% | 7 | 2,681 | +27.548% |
| 2026-10-20 | 41.00 | 41.65 | 41.00 | 41.40 | +1.371% | 26 | 2,683 | +20.894% |
| 2026-10-19 | 40.00 | 40.84 | 38.50 | 40.84 | -6.970% | 10 | 2,683 | +22.551% |
| 2026-10-16 | 41.00 | 44.20 | 40.50 | 43.90 | +21.271% | 28 | 2,671 | +14.009% |
| 2026-10-15 | 42.00 | 43.25 | 36.20 | 36.20 | +3.666% | 12 | 2,674 | +38.260% |
| 2026-10-14 | 31.00 | 35.55 | 31.00 | 34.92 | +16.672% | 40 | 2,660 | +43.328% |
| 2026-10-13 | 32.00 | 33.29 | 29.20 | 29.93 | +1.047% | 13 | 2,658 | +67.224% |
| 2026-10-12 | 30.59 | 30.59 | 29.56 | 29.62 | +7.787% | 6 | 2,662 | +68.974% |
| 2026-10-09 | 28.04 | 28.04 | 27.48 | 27.48 | -4.251% | 3 | 2,661 | +82.132% |
| 2026-10-08 | 26.42 | 28.70 | 25.10 | 28.70 | +17.143% | 29 | 2,656 | +74.390% |
| 2026-10-07 | 24.25 | 25.05 | 24.25 | 24.50 | -1.210% | 24 | 2,658 | +104.286% |
| 2026-10-06 | 24.25 | 24.80 | 23.06 | 24.80 | -2.170% | 744 | 2,419 | +101.815% |
| 2026-10-05 | 27.83 | 27.83 | 24.54 | 25.35 | -10.265% | 24 | 2,406 | +97.436% |
| 2026-10-02 | 28.50 | 28.80 | 28.00 | 28.25 | -13.210% | 8 | 2,408 | +77.168% |
| 2026-10-01 | 32.75 | 32.75 | 32.55 | 32.55 | -1.662% | 8 | 2,407 | +53.763% |
| 2026-09-30 | 33.87 | 33.87 | 33.10 | 33.10 | -0.601% | 3 | 2,407 | +51.208% |
| 2026-09-29 | 33.19 | 33.30 | 33.19 | 33.30 | -4.993% | 6 | 2,403 | +50.300% |
| 2026-09-28 | 36.00 | 36.00 | 35.00 | 35.05 | +7.023% | 25 | 2,390 | +42.796% |
| 2026-09-25 | 31.05 | 32.75 | 31.05 | 32.75 | -0.183% | 11 | 2,389 | +52.824% |
| 2026-09-24 | 36.75 | 36.75 | 32.50 | 32.81 | -4.483% | 7 | 2,387 | +52.545% |
| 2026-09-23 | 34.35 | 34.35 | 34.35 | 34.35 | -0.290% | 1 | 2,407 | +45.706% |
| 2026-09-22 | 35.45 | 35.45 | 34.25 | 34.45 | -6.259% | 160 | 2,444 | +45.283% |
| 2026-09-21 | 38.15 | 38.61 | 36.44 | 36.75 | -24.227% | 850 | 2,612 | +36.190% |
| 2026-09-18 | 47.00 | 48.50 | 47.00 | 48.50 | -0.411% | 42 | 2,608 | +3.196% |
| 2026-09-17 | 52.22 | 52.22 | 47.95 | 48.70 | -14.561% | 52 | 2,602 | +2.772% |
| 2026-09-16 | 54.02 | 57.00 | 53.04 | 57.00 | -3.061% | 775 | 3,135 | -12.193% |
| 2026-09-15 | 56.95 | 59.30 | 56.95 | 58.80 | -5.161% | 39 | 3,133 | -14.881% |
| 2026-09-14 | 65.35 | 65.35 | 62.00 | 62.00 | +6.328% | 289 | 3,121 | -19.274% |
| 2026-09-11 | 57.60 | 58.31 | 57.40 | 58.31 | -4.410% | 7 | 3,120 | -14.166% |
| 2026-09-10 | 59.90 | 61.00 | 59.90 | 61.00 | +7.206% | 12 | 3,110 | -17.951% |
| 2026-09-09 | 58.44 | 58.60 | 56.90 | 56.90 | -9.178% | 20 | 3,110 | -12.039% |
| 2026-09-08 | 63.04 | 63.04 | 62.45 | 62.65 | -8.767% | 21 | 3,129 | -20.112% |
| 2026-09-04 | 70.95 | 71.25 | 68.67 | 68.67 | -6.660% | 16 | 3,139 | -27.115% |
| 2026-09-03 | 76.77 | 76.77 | 73.57 | 73.57 | -1.907% | 3 | 3,138 | -31.970% |
| 2026-09-02 | 75.60 | 75.60 | 75.00 | 75.00 | -0.398% | 16 | 3,138 | -33.267% |
| 2026-09-01 | 76.03 | 76.03 | 75.25 | 75.30 | +3.477% | 13 | 3,134 | -33.533% |
| 2026-08-31 | 73.30 | 74.42 | 71.50 | 72.77 | -3.654% | 78 | 3,163 | -31.222% |
| 2026-08-27 | 74.85 | 76.20 | 73.85 | 75.53 | +2.344% | 16 | 3,173 | -33.735% |
| 2026-08-26 | 74.80 | 74.80 | 72.02 | 73.80 | -1.297% | 165 | 3,175 | -32.182% |
| 2026-08-25 | 74.77 | 74.77 | 74.77 | 74.77 | -9.425% | 1 | 3,176 | -33.061% |
| 2026-08-24 | 84.54 | 84.85 | 81.50 | 82.55 | +3.162% | 119 | 3,168 | -39.370% |
| 2026-08-21 | 81.45 | 81.55 | 79.85 | 80.02 | -1.599% | 46 | 3,158 | -37.453% |
| 2026-08-20 | 80.97 | 81.32 | 80.95 | 81.32 | +0.333% | 38 | 3,124 | -38.453% |
| 2026-08-19 | 81.50 | 82.00 | 80.49 | 81.05 | +3.183% | 353 | 2,941 | -38.248% |
| 2026-08-18 | 78.55 | 78.55 | 78.55 | 78.55 | +11.418% | 1 | 2,941 | -36.283% |
| 2026-08-17 | 71.25 | 71.25 | 69.88 | 70.50 | -3.596% | 287 | 2,740 | -29.007% |
| 2026-08-14 | 76.09 | 76.25 | 73.13 | 73.13 | -4.964% | 7 | 2,740 | -31.560% |
| 2026-08-13 | 76.85 | 77.80 | 76.85 | 76.95 | -2.595% | 4 | 2,739 | -34.958% |
| 2026-08-12 | 79.44 | 79.44 | 77.70 | 79.00 | -4.266% | 13 | 2,747 | -36.646% |
| 2026-08-11 | 84.57 | 84.57 | 81.20 | 82.52 | -1.785% | 15 | 2,744 | -39.348% |
| 2026-08-10 | 86.18 | 86.50 | 84.02 | 84.02 | -3.414% | 7 | 2,741 | -40.431% |
| 2026-08-07 | 87.30 | 87.30 | 86.95 | 86.99 | -1.080% | 31 | 2,736 | -42.465% |
| 2026-08-06 | 88.49 | 88.51 | 87.94 | 87.94 | -2.915% | 15 | 2,736 | -43.086% |
| 2026-08-05 | 91.45 | 92.05 | 90.58 | 90.58 | +6.741% | 3 | 2,734 | -44.745% |
| 2026-08-04 | 86.14 | 86.14 | 83.20 | 84.86 | -8.457% | 126 | 2,722 | -41.021% |
| 2026-08-03 | 100.42 | 100.55 | 92.70 | 92.70 | +0.597% | 10 | 2,720 | -46.009% |
| 2026-07-31 | 92.40 | 92.40 | 91.94 | 92.15 | -1.780% | 5 | 2,720 | -45.686% |
| 2026-07-30 | 98.00 | 98.00 | 93.28 | 93.82 | -15.781% | 34 | 2,752 | -46.653% |
| 2026-07-29 | 111.59 | 116.28 | 111.35 | 111.40 | +5.393% | 18 | 2,745 | -55.072% |
| 2026-07-28 | 107.50 | 110.00 | 105.05 | 105.70 | +6.242% | 41 | 2,739 | -52.649% |
| 2026-07-27 | 100.00 | 100.00 | 99.49 | 99.49 | +13.820% | 32 | 2,710 | -49.693% |
| 2026-07-24 | 87.41 | 87.41 | 87.41 | 87.41 | -2.716% | 2 | 2,710 | -42.741% |
| 2026-07-23 | 84.00 | 89.85 | 83.70 | 89.85 | +7.605% | 17 | 2,697 | -44.296% |
| 2026-07-22 | 85.00 | 85.00 | 82.72 | 83.50 | -2.737% | 22 | 2,703 | -40.060% |
| 2026-07-21 | 85.30 | 86.00 | 85.30 | 85.85 | -8.622% | 22 | 2,697 | -41.701% |
| 2026-07-20 | 95.00 | 95.00 | 93.95 | 93.95 | -3.144% | 12 | 2,688 | -46.727% |
| 2026-07-17 | 101.44 | 101.44 | 97.00 | 97.00 | -3.000% | 47 | 2,718 | -48.402% |
| 2026-07-16 | 95.35 | 100.00 | 95.35 | 100.00 | +10.314% | 35 | 2,683 | -49.950% |
| 2026-07-15 | 86.00 | 94.00 | 86.00 | 90.65 | +6.172% | 19 | 2,681 | -44.788% |
| 2026-07-14 | 82.31 | 85.50 | 82.31 | 85.38 | -2.977% | 38 | 2,676 | -41.380% |
| 2026-07-13 | 91.60 | 91.60 | 85.20 | 88.00 | +4.824% | 75 | 2,615 | -43.125% |
| 2026-07-10 | 85.90 | 85.90 | 83.95 | 83.95 | -2.903% | 4 | 2,612 | -40.381% |
| 2026-07-09 | 88.05 | 88.05 | 86.10 | 86.46 | -11.776% | 52 | 2,562 | -42.112% |
| 2026-07-08 | 99.30 | 100.17 | 98.00 | 98.00 | +1.376% | 175 | 2,471 | -48.929% |
| 2026-07-07 | 97.00 | 99.18 | 94.75 | 96.67 | +11.925% | 74 | 2,455 | -48.226% |
| 2026-07-06 | 87.35 | 87.35 | 84.00 | 86.37 | -9.683% | 13 | 2,442 | -42.052% |
| 2026-07-02 | 88.18 | 95.63 | 88.18 | 95.63 | +11.848% | 2 | 2,441 | -47.663% |
| 2026-07-01 | 83.85 | 85.50 | 83.85 | 85.50 | +8.228% | 7 | 2,437 | -41.462% |
| 2026-06-30 | 83.90 | 83.90 | 79.00 | 79.00 | -9.766% | 11 | 2,436 | -36.646% |
| 2026-06-29 | 95.45 | 95.45 | 87.55 | 87.55 | -7.010% | 30 | 2,411 | -42.833% |
| 2026-06-23 | 97.00 | 97.09 | 93.55 | 94.15 | +6.228% | 134 | 2,281 | -46.840% |
| 2026-06-22 | 88.21 | 89.06 | 87.60 | 88.63 | -4.184% | 7 | 2,279 | -43.529% |
| 2026-06-18 | 92.85 | 92.85 | 92.50 | 92.50 | -3.646% | 4 | 2,278 | -45.892% |
| 2026-06-16 | 92.00 | 97.00 | 92.00 | 96.00 | +5.611% | 21 | 2,277 | -47.865% |
| 2026-06-15 | 89.50 | 90.90 | 89.50 | 90.90 | -7.996% | 16 | 2,271 | -44.939% |
| 2026-06-12 | 97.47 | 99.02 | 97.47 | 98.80 | -10.223% | 24 | 2,264 | -49.342% |
| 2026-06-11 | 113.00 | 113.00 | 109.35 | 110.05 | -4.304% | 53 | 2,213 | -54.521% |
| 2026-06-10 | 114.80 | 116.20 | 114.80 | 115.00 | +3.185% | 54 | 2,177 | -56.478% |
| 2026-06-09 | 117.87 | 118.01 | 111.45 | 111.45 | +6.345% | 241 | 1,963 | -55.092% |
| 2026-06-08 | 107.05 | 107.15 | 104.80 | 104.80 | -5.244% | 128 | 1,929 | -52.242% |
| 2026-06-05 | 101.00 | 110.95 | 101.00 | 110.60 | +15.933% | 103 | 1,927 | -54.747% |
| 2026-06-04 | 97.68 | 99.65 | 95.25 | 95.40 | +3.786% | 37 | 1,907 | -47.537% |
| 2026-06-03 | 92.97 | 93.50 | 91.92 | 91.92 | -6.204% | 23 | 1,903 | -45.550% |
| 2026-06-02 | 98.00 | 98.00 | 98.00 | 98.00 | -0.508% | 1 | 1,903 | -48.929% |
| 2026-06-01 | 101.00 | 101.00 | 98.50 | 98.50 | -0.555% | 15 | 1,892 | -49.188% |
| 2026-05-29 | 97.29 | 99.05 | 97.29 | 99.05 | +2.674% | 58 | 1,835 | -49.470% |
| 2026-05-28 | 97.58 | 97.58 | 95.25 | 96.47 | -5.282% | 12 | 1,838 | -48.119% |
| 2026-05-27 | 102.25 | 102.40 | 101.85 | 101.85 | -2.067% | 7 | 1,831 | -50.859% |
| 2026-05-26 | 103.82 | 104.00 | 103.41 | 104.00 | -4.059% | 3 | 1,829 | -51.875% |
| 2026-05-22 | 106.35 | 109.00 | 106.35 | 108.40 | -4.619% | 99 | 1,809 | -53.828% |
| 2026-05-21 | 113.90 | 115.55 | 113.65 | 113.65 | +0.079% | 14 | 1,799 | -55.961% |
| 2026-05-20 | 117.50 | 117.50 | 113.56 | 113.56 | -9.043% | 5 | 1,798 | -55.926% |
| 2026-05-19 | 130.80 | 130.80 | 124.85 | 124.85 | +3.567% | 13 | 1,800 | -59.912% |
| 2026-05-18 | 120.55 | 120.55 | 120.55 | 120.55 | +2.946% | 1 | 1,800 | -58.482% |
| 2026-05-15 | 117.10 | 117.10 | 117.10 | 117.10 | +4.507% | 1 | 1,800 | -57.259% |
| 2026-05-13 | 115.38 | 115.38 | 112.05 | 112.05 | -3.696% | 90 | 1,721 | -55.332% |
| 2026-05-12 | 114.55 | 116.35 | 114.55 | 116.35 | +9.972% | 2 | 1,721 | -56.983% |
| 2026-05-11 | 108.94 | 109.63 | 105.80 | 105.80 | -3.078% | 40 | 1,690 | -52.694% |
| 2026-05-08 | 112.38 | 112.38 | 109.16 | 109.16 | -9.688% | 9 | 1,683 | -54.150% |
| 2026-05-07 | 120.87 | 120.87 | 120.87 | 120.87 | +1.914% | 1 | 1,684 | -58.592% |
| 2026-05-06 | 117.02 | 121.25 | 117.02 | 118.60 | -21.196% | 1,663 | 197 | -57.799% |
| 2026-04-24 | 153.40 | 153.40 | 150.05 | 150.50 | -38.834% | 57 | 197 | -66.744% |
| 2026-03-10 | 246.53 | 246.53 | 246.05 | 246.05 | +5.651% | 2 | 182 | -79.659% |
| 2025-10-14 | 232.89 | 232.89 | 232.89 | 232.89 | -2.143% | 2 | 181 | -78.509% |
| 2025-10-13 | 237.99 | 237.99 | 237.99 | 237.99 | +1.337% | 2 | 183 | -78.970% |
| 2025-10-10 | 234.70 | 234.85 | 234.70 | 234.85 | +4.146% | 2 | 181 | -78.689% |
| 2025-10-09 | 224.59 | 225.50 | 224.59 | 225.50 | -2.212% | 4 | 0 | -77.805% |
| 2025-10-08 | 230.29 | 230.65 | 229.70 | 230.60 | -4.236% | 70 | 0 | -78.296% |
| 2025-10-07 | 239.26 | 241.65 | 239.26 | 240.80 | 0.000% | 288 | 0 | -79.215% |