AMD270617P00460000
AMD Jun 17 2027 460.00 Put
optionOPRA
EODOct 23, 2026
53.50USD-3.863%(-2.15)12Vol1,608OI
AMD270617P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 52.85 | 53.50 | 51.30 | 53.50 | -3.863% | 12 | 1,606 | 0.000% |
| 2026-10-22 | 50.75 | 55.96 | 50.75 | 55.65 | +30.695% | 44 | 1,587 | -3.863% |
| 2026-10-21 | 45.50 | 45.50 | 42.58 | 42.58 | -5.901% | 5 | 1,586 | +25.646% |
| 2026-10-20 | 45.85 | 46.50 | 44.65 | 45.25 | -0.549% | 44 | 1,583 | +18.232% |
| 2026-10-19 | 42.00 | 46.50 | 41.70 | 45.50 | -6.820% | 466 | 1,270 | +17.582% |
| 2026-10-16 | 43.02 | 48.83 | 43.02 | 48.83 | +14.624% | 161 | 1,212 | +9.564% |
| 2026-10-15 | 45.15 | 49.19 | 42.55 | 42.60 | +11.111% | 431 | 881 | +25.587% |
| 2026-10-14 | 34.80 | 38.90 | 34.80 | 38.34 | +19.105% | 76 | 898 | +39.541% |
| 2026-10-13 | 33.19 | 33.19 | 32.19 | 32.19 | -1.979% | 2 | 897 | +66.201% |
| 2026-10-12 | 32.93 | 33.43 | 32.35 | 32.84 | +6.623% | 24 | 884 | +62.911% |
| 2026-10-09 | 30.75 | 30.90 | 30.70 | 30.80 | +15.356% | 43 | 862 | +73.701% |
| 2026-10-07 | 26.70 | 26.70 | 26.70 | 26.70 | +4.912% | 1 | 861 | +100.375% |
| 2026-10-06 | 25.70 | 25.75 | 25.45 | 25.45 | -7.522% | 209 | 824 | +110.216% |
| 2026-10-05 | 29.84 | 29.84 | 27.52 | 27.52 | -8.511% | 3 | 823 | +94.404% |
| 2026-10-02 | 31.02 | 31.02 | 29.90 | 30.08 | -17.385% | 94 | 819 | +77.859% |
| 2026-09-29 | 36.40 | 36.41 | 36.40 | 36.41 | -4.810% | 2 | 818 | +46.938% |
| 2026-09-28 | 37.50 | 38.97 | 37.25 | 38.25 | +12.832% | 7 | 816 | +39.869% |
| 2026-09-25 | 34.25 | 34.95 | 33.90 | 33.90 | -4.183% | 48 | 805 | +57.817% |
| 2026-09-24 | 35.38 | 35.38 | 35.38 | 35.38 | -7.261% | 3 | 805 | +51.215% |
| 2026-09-23 | 37.70 | 38.15 | 37.70 | 38.15 | +1.247% | 2 | 805 | +40.236% |
| 2026-09-22 | 38.16 | 38.26 | 37.68 | 37.68 | -5.658% | 23 | 823 | +41.985% |
| 2026-09-21 | 43.70 | 44.15 | 39.89 | 39.94 | -22.537% | 25 | 843 | +33.951% |
| 2026-09-18 | 51.15 | 52.80 | 51.15 | 51.56 | -2.882% | 39 | 837 | +3.763% |
| 2026-09-17 | 54.22 | 54.40 | 52.17 | 53.09 | -7.942% | 142 | 835 | +0.772% |
| 2026-09-16 | 58.46 | 58.57 | 57.67 | 57.67 | -9.310% | 8 | 835 | -7.231% |
| 2026-09-15 | 62.27 | 63.59 | 62.27 | 63.59 | -5.820% | 3 | 834 | -15.867% |
| 2026-09-14 | 70.65 | 70.65 | 67.52 | 67.52 | +8.448% | 29 | 831 | -20.764% |
| 2026-09-11 | 62.58 | 62.94 | 62.26 | 62.26 | -4.655% | 6 | 830 | -14.070% |
| 2026-09-10 | 65.20 | 65.40 | 64.25 | 65.30 | +6.006% | 25 | 828 | -18.070% |
| 2026-09-09 | 63.41 | 63.41 | 61.55 | 61.60 | -8.483% | 33 | 820 | -13.149% |
| 2026-09-08 | 66.85 | 67.31 | 66.85 | 67.31 | -15.408% | 102 | 789 | -20.517% |
| 2026-09-03 | 82.40 | 82.40 | 79.57 | 79.57 | -1.266% | 32 | 776 | -32.764% |
| 2026-09-02 | 81.72 | 81.80 | 80.59 | 80.59 | -1.419% | 7 | 774 | -33.615% |
| 2026-09-01 | 80.90 | 81.75 | 80.85 | 81.75 | +4.875% | 11 | 769 | -34.557% |
| 2026-08-31 | 79.23 | 79.84 | 77.91 | 77.95 | -1.578% | 194 | 672 | -31.366% |
| 2026-08-27 | 79.10 | 79.20 | 79.10 | 79.20 | -0.063% | 4 | 670 | -32.449% |
| 2026-08-26 | 78.25 | 79.25 | 77.90 | 79.25 | -0.502% | 236 | 647 | -32.492% |
| 2026-08-25 | 79.65 | 79.65 | 79.65 | 79.65 | -12.038% | 1 | 647 | -32.831% |
| 2026-08-24 | 90.35 | 90.55 | 90.35 | 90.55 | +6.217% | 2 | 647 | -40.917% |
| 2026-08-21 | 85.25 | 85.25 | 85.25 | 85.25 | -2.993% | 1 | 647 | -37.243% |
| 2026-08-20 | 86.50 | 88.65 | 86.50 | 87.88 | -0.170% | 25 | 651 | -39.122% |
| 2026-08-19 | 88.03 | 88.03 | 88.03 | 88.03 | +4.425% | 3 | 648 | -39.225% |
| 2026-08-18 | 83.29 | 84.35 | 83.29 | 84.30 | +11.730% | 51 | 644 | -36.536% |
| 2026-08-17 | 74.83 | 76.47 | 74.83 | 75.45 | -2.140% | 74 | 643 | -29.092% |
| 2026-08-14 | 81.30 | 81.43 | 77.10 | 77.10 | -6.147% | 42 | 631 | -30.610% |
| 2026-08-13 | 82.27 | 82.74 | 82.05 | 82.15 | +0.207% | 5 | 632 | -34.875% |
| 2026-08-12 | 82.80 | 82.80 | 81.98 | 81.98 | -8.860% | 2 | 631 | -34.740% |
| 2026-08-11 | 89.63 | 90.30 | 89.63 | 89.95 | -2.387% | 93 | 560 | -40.523% |
| 2026-08-10 | 94.54 | 94.54 | 92.15 | 92.15 | -0.324% | 6 | 564 | -41.942% |
| 2026-08-07 | 93.31 | 93.65 | 92.45 | 92.45 | -0.751% | 5 | 566 | -42.131% |
| 2026-08-06 | 94.95 | 94.95 | 92.50 | 93.15 | -4.949% | 4 | 568 | -42.566% |
| 2026-08-05 | 99.45 | 99.45 | 96.45 | 98.00 | +10.797% | 6 | 565 | -45.408% |
| 2026-08-04 | 88.28 | 88.45 | 88.28 | 88.45 | -11.417% | 3 | 566 | -39.514% |
| 2026-08-03 | 99.85 | 99.85 | 99.85 | 99.85 | +1.114% | 1 | 566 | -46.420% |
| 2026-07-31 | 95.92 | 98.75 | 95.92 | 98.75 | -0.883% | 3 | 568 | -45.823% |
| 2026-07-30 | 101.05 | 101.05 | 97.85 | 99.63 | -15.281% | 46 | 564 | -46.301% |
| 2026-07-29 | 123.20 | 123.20 | 117.60 | 117.60 | +5.075% | 7 | 557 | -54.507% |
| 2026-07-28 | 111.10 | 111.93 | 111.10 | 111.92 | +4.657% | 5 | 555 | -52.198% |
| 2026-07-27 | 106.86 | 106.94 | 106.86 | 106.94 | +15.486% | 14 | 565 | -49.972% |
| 2026-07-23 | 94.22 | 94.22 | 92.60 | 92.60 | +5.479% | 2 | 563 | -42.225% |
| 2026-07-22 | 87.65 | 88.00 | 87.65 | 87.79 | -3.262% | 6 | 569 | -39.059% |
| 2026-07-21 | 93.14 | 93.14 | 90.17 | 90.75 | -12.319% | 19 | 565 | -41.047% |
| 2026-07-17 | 103.50 | 103.50 | 103.50 | 103.50 | +5.087% | 2 | 565 | -48.309% |
| 2026-07-15 | 98.69 | 98.69 | 98.49 | 98.49 | +11.112% | 2 | 563 | -45.680% |
| 2026-07-14 | 88.64 | 88.64 | 88.64 | 88.64 | -5.652% | 3 | 563 | -39.644% |
| 2026-07-13 | 93.85 | 93.95 | 89.85 | 93.95 | +6.158% | 19 | 556 | -43.055% |
| 2026-07-10 | 88.50 | 88.50 | 88.50 | 88.50 | -12.937% | 1 | 557 | -39.548% |
| 2026-07-08 | 103.25 | 103.25 | 101.65 | 101.65 | -0.421% | 117 | 469 | -47.368% |
| 2026-07-07 | 103.96 | 104.00 | 101.73 | 102.08 | +10.416% | 7 | 470 | -47.590% |
| 2026-07-06 | 91.95 | 92.45 | 91.95 | 92.45 | -8.284% | 15 | 462 | -42.131% |
| 2026-07-02 | 98.55 | 100.80 | 98.55 | 100.80 | +14.545% | 15 | 447 | -46.925% |
| 2026-06-30 | 88.00 | 88.00 | 88.00 | 88.00 | -5.121% | 2 | 447 | -39.205% |
| 2026-06-29 | 102.85 | 102.85 | 92.75 | 92.75 | -10.039% | 23 | 448 | -42.318% |
| 2026-06-26 | 103.10 | 103.10 | 103.10 | 103.10 | +5.226% | 1 | 448 | -48.109% |
| 2026-06-25 | 92.10 | 99.78 | 92.10 | 97.98 | -4.082% | 8 | 452 | -45.397% |
| 2026-06-24 | 100.93 | 102.15 | 100.56 | 102.15 | +8.152% | 201 | 258 | -47.626% |
| 2026-06-22 | 94.45 | 94.45 | 94.45 | 94.45 | -4.160% | 3 | 255 | -43.356% |
| 2026-06-18 | 98.55 | 98.55 | 98.55 | 98.55 | -2.125% | 1 | 254 | -45.713% |
| 2026-06-17 | 100.69 | 100.69 | 100.69 | 100.69 | -0.769% | 3 | 254 | -46.867% |
| 2026-06-16 | 100.00 | 102.50 | 100.00 | 101.47 | +6.530% | 28 | 232 | -47.275% |
| 2026-06-15 | 95.25 | 95.25 | 95.25 | 95.25 | -19.245% | 4 | 232 | -43.832% |
| 2026-06-11 | 117.30 | 117.95 | 117.30 | 117.95 | -2.762% | 11 | 223 | -54.642% |
| 2026-06-10 | 116.00 | 122.35 | 116.00 | 121.30 | +3.234% | 12 | 220 | -55.894% |
| 2026-06-09 | 118.98 | 118.98 | 116.95 | 117.50 | +6.818% | 172 | 50 | -54.468% |
| 2026-06-08 | 110.00 | 110.00 | 110.00 | 110.00 | -5.458% | 1 | 49 | -51.364% |
| 2026-06-05 | 111.45 | 117.58 | 111.45 | 116.35 | +16.060% | 17 | 56 | -54.018% |
| 2026-06-04 | 105.61 | 105.61 | 99.35 | 100.25 | +3.908% | 5 | 57 | -46.633% |
| 2026-06-03 | 97.15 | 97.15 | 96.48 | 96.48 | -10.459% | 2 | 57 | -44.548% |
| 2026-06-01 | 107.75 | 107.75 | 107.75 | 107.75 | +4.815% | 4 | 53 | -50.348% |
| 2026-05-29 | 102.94 | 102.95 | 102.80 | 102.80 | +1.611% | 10 | 43 | -47.957% |
| 2026-05-28 | 103.65 | 103.65 | 100.67 | 101.17 | -4.674% | 10 | 40 | -47.119% |
| 2026-05-27 | 106.13 | 106.13 | 106.13 | 106.13 | -3.754% | 1 | 41 | -49.590% |
| 2026-05-26 | 110.27 | 110.27 | 110.27 | 110.27 | -3.862% | 1 | 40 | -51.483% |
| 2026-05-22 | 109.29 | 114.70 | 109.29 | 114.70 | -5.065% | 12 | 38 | -53.357% |
| 2026-05-20 | 120.82 | 120.82 | 120.82 | 120.82 | -4.528% | 1 | 39 | -55.719% |
| 2026-05-19 | 134.19 | 136.35 | 126.55 | 126.55 | -0.236% | 12 | 27 | -57.724% |
| 2026-05-18 | 127.45 | 127.45 | 126.85 | 126.85 | +1.569% | 2 | 26 | -57.824% |
| 2026-05-15 | 123.50 | 124.89 | 123.42 | 124.89 | +4.075% | 13 | 25 | -57.162% |
| 2026-05-14 | 120.00 | 120.00 | 120.00 | 120.00 | +0.671% | 1 | 24 | -55.417% |
| 2026-05-13 | 122.12 | 122.12 | 119.20 | 119.20 | -2.391% | 2 | 22 | -55.117% |
| 2026-05-12 | 118.03 | 122.12 | 118.03 | 122.12 | +6.702% | 4 | 19 | -56.191% |
| 2026-05-11 | 111.28 | 114.45 | 111.28 | 114.45 | -25.235% | 17 | 12 | -53.255% |
| 2026-05-01 | 153.03 | 153.08 | 153.03 | 153.08 | -40.389% | 2 | 11 | -65.051% |
| 2026-03-10 | 256.80 | 256.80 | 256.80 | 256.80 | +5.074% | 2 | 12 | -79.167% |
| 2025-10-10 | 246.70 | 246.70 | 244.40 | 244.40 | +4.262% | 2 | 12 | -78.110% |
| 2025-10-09 | 234.41 | 234.41 | 234.41 | 234.41 | 0.000% | 10 | 0 | -77.177% |