AMD270617P00470000
AMD Jun 17 2027 470.00 Put
optionOPRA
EODOct 23, 2026
57.60USD-8.119%(-5.09)20Vol1,574OI
AMD270617P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 60.19 | 60.35 | 56.30 | 57.60 | -8.119% | 20 | 1,570 | 0.000% |
| 2026-10-22 | 55.28 | 62.69 | 55.05 | 62.69 | +28.595% | 15 | 1,567 | -8.119% |
| 2026-10-21 | 48.75 | 48.75 | 48.75 | 48.75 | -1.116% | 1 | 1,568 | +18.154% |
| 2026-10-20 | 48.90 | 50.50 | 48.70 | 49.30 | -1.004% | 23 | 1,566 | +16.836% |
| 2026-10-19 | 46.70 | 49.80 | 46.52 | 49.80 | -4.689% | 3 | 1,566 | +15.663% |
| 2026-10-16 | 48.95 | 52.25 | 48.15 | 52.25 | +10.817% | 14 | 1,553 | +10.239% |
| 2026-10-15 | 50.04 | 51.87 | 47.15 | 47.15 | +16.420% | 7 | 1,550 | +22.163% |
| 2026-10-14 | 40.20 | 40.50 | 40.20 | 40.50 | +15.714% | 3 | 1,548 | +42.222% |
| 2026-10-12 | 36.10 | 36.75 | 35.00 | 35.00 | +4.478% | 21 | 1,549 | +64.571% |
| 2026-10-09 | 33.55 | 33.78 | 33.25 | 33.50 | +21.114% | 67 | 1,506 | +71.940% |
| 2026-10-06 | 27.66 | 27.66 | 27.66 | 27.66 | -18.093% | 1 | 1,506 | +108.243% |
| 2026-10-05 | 33.77 | 33.77 | 33.77 | 33.77 | +0.208% | 5 | 1,506 | +70.566% |
| 2026-10-02 | 33.70 | 33.70 | 33.70 | 33.70 | -15.602% | 1 | 1,505 | +70.920% |
| 2026-10-01 | 39.83 | 39.93 | 39.83 | 39.93 | +4.338% | 8 | 1,505 | +44.252% |
| 2026-09-30 | 40.30 | 40.60 | 38.25 | 38.27 | -4.848% | 6 | 1,501 | +50.510% |
| 2026-09-29 | 38.40 | 40.22 | 38.25 | 40.22 | -0.495% | 4 | 1,502 | +43.212% |
| 2026-09-28 | 40.42 | 40.42 | 40.42 | 40.42 | +4.202% | 1 | 1,502 | +42.504% |
| 2026-09-25 | 38.05 | 38.90 | 37.80 | 38.79 | -4.458% | 13 | 1,501 | +48.492% |
| 2026-09-24 | 40.60 | 40.60 | 40.60 | 40.60 | -2.568% | 1 | 1,502 | +41.872% |
| 2026-09-23 | 41.46 | 42.05 | 41.05 | 41.67 | +0.410% | 54 | 1,492 | +38.229% |
| 2026-09-22 | 42.37 | 43.75 | 41.25 | 41.50 | -5.165% | 211 | 1,472 | +38.795% |
| 2026-09-21 | 44.67 | 44.67 | 43.65 | 43.76 | -22.754% | 27 | 1,476 | +31.627% |
| 2026-09-18 | 55.85 | 56.65 | 55.85 | 56.65 | -1.307% | 2 | 1,474 | +1.677% |
| 2026-09-17 | 58.65 | 58.65 | 56.35 | 57.40 | -10.383% | 6 | 1,469 | +0.348% |
| 2026-09-16 | 65.00 | 65.00 | 64.05 | 64.05 | -6.578% | 2 | 1,471 | -10.070% |
| 2026-09-15 | 68.73 | 68.73 | 67.07 | 68.56 | -4.045% | 4 | 1,470 | -15.986% |
| 2026-09-14 | 76.65 | 76.65 | 71.45 | 71.45 | +5.461% | 5 | 1,470 | -19.384% |
| 2026-09-11 | 67.75 | 67.75 | 67.75 | 67.75 | -1.883% | 1 | 1,470 | -14.982% |
| 2026-09-10 | 69.55 | 69.55 | 69.05 | 69.05 | +2.983% | 2 | 1,469 | -16.582% |
| 2026-09-09 | 68.13 | 68.13 | 67.05 | 67.05 | -9.940% | 10 | 1,472 | -14.094% |
| 2026-09-08 | 74.50 | 74.50 | 74.32 | 74.45 | -6.293% | 22 | 1,473 | -22.633% |
| 2026-09-04 | 79.45 | 79.45 | 79.45 | 79.45 | -7.991% | 100 | 1,373 | -27.502% |
| 2026-09-02 | 87.19 | 87.25 | 86.32 | 86.35 | -0.861% | 7 | 1,369 | -33.295% |
| 2026-09-01 | 87.25 | 87.25 | 86.90 | 87.10 | +4.236% | 4 | 1,367 | -33.869% |
| 2026-08-31 | 84.50 | 85.21 | 83.55 | 83.56 | -2.894% | 15 | 1,361 | -31.067% |
| 2026-08-28 | 85.40 | 86.05 | 85.40 | 86.05 | +1.594% | 2 | 1,361 | -33.062% |
| 2026-08-27 | 84.70 | 84.70 | 84.70 | 84.70 | +1.559% | 1 | 1,360 | -31.995% |
| 2026-08-26 | 83.95 | 83.95 | 83.22 | 83.40 | -2.456% | 4 | 1,359 | -30.935% |
| 2026-08-25 | 89.15 | 89.15 | 85.50 | 85.50 | -8.556% | 64 | 1,296 | -32.632% |
| 2026-08-24 | 93.50 | 93.50 | 93.50 | 93.50 | +3.889% | 1 | 1,296 | -38.396% |
| 2026-08-21 | 93.35 | 93.35 | 89.65 | 90.00 | -4.255% | 160 | 1,182 | -36.000% |
| 2026-08-20 | 92.00 | 94.00 | 92.00 | 94.00 | +1.567% | 6 | 1,187 | -38.723% |
| 2026-08-19 | 90.10 | 93.40 | 90.10 | 92.55 | +2.594% | 155 | 1,113 | -37.763% |
| 2026-08-18 | 88.35 | 91.00 | 88.13 | 90.21 | +11.854% | 738 | 538 | -36.149% |
| 2026-08-17 | 81.62 | 81.62 | 79.60 | 80.65 | -4.894% | 6 | 537 | -28.580% |
| 2026-08-14 | 86.70 | 86.80 | 84.80 | 84.80 | -4.558% | 13 | 536 | -32.075% |
| 2026-08-13 | 87.50 | 88.85 | 87.50 | 88.85 | -8.778% | 6 | 535 | -35.172% |
| 2026-08-11 | 94.53 | 97.40 | 94.30 | 97.40 | -0.154% | 28 | 525 | -40.862% |
| 2026-08-10 | 99.00 | 99.00 | 97.45 | 97.55 | -1.025% | 4 | 525 | -40.953% |
| 2026-08-07 | 99.05 | 99.05 | 98.56 | 98.56 | +1.087% | 6 | 531 | -41.558% |
| 2026-08-06 | 100.70 | 100.70 | 97.50 | 97.50 | -4.711% | 8 | 533 | -40.923% |
| 2026-08-05 | 102.50 | 102.50 | 102.05 | 102.32 | +9.691% | 3 | 532 | -43.706% |
| 2026-08-04 | 94.45 | 94.45 | 93.28 | 93.28 | -11.162% | 3 | 529 | -38.250% |
| 2026-08-03 | 104.22 | 105.00 | 103.90 | 105.00 | +3.062% | 4 | 528 | -45.143% |
| 2026-07-31 | 103.22 | 103.70 | 101.61 | 101.88 | -20.219% | 10 | 533 | -43.463% |
| 2026-07-29 | 126.06 | 127.70 | 126.06 | 127.70 | +8.709% | 19 | 539 | -54.894% |
| 2026-07-28 | 121.58 | 121.58 | 116.76 | 117.47 | +4.334% | 63 | 532 | -50.966% |
| 2026-07-27 | 112.59 | 112.59 | 112.59 | 112.59 | +10.904% | 2 | 530 | -48.841% |
| 2026-07-24 | 101.52 | 101.52 | 101.52 | 101.52 | +3.171% | 4 | 530 | -43.262% |
| 2026-07-23 | 98.40 | 98.40 | 98.40 | 98.40 | +6.378% | 2 | 528 | -41.463% |
| 2026-07-22 | 92.50 | 92.50 | 92.50 | 92.50 | -3.545% | 1 | 527 | -37.730% |
| 2026-07-21 | 96.05 | 96.05 | 95.90 | 95.90 | -8.361% | 6 | 524 | -39.937% |
| 2026-07-20 | 104.56 | 104.65 | 104.56 | 104.65 | -4.751% | 2 | 522 | -44.959% |
| 2026-07-17 | 122.11 | 122.11 | 108.31 | 109.87 | -0.498% | 24 | 521 | -47.574% |
| 2026-07-16 | 110.42 | 110.42 | 110.42 | 110.42 | +7.727% | 4 | 517 | -47.836% |
| 2026-07-15 | 97.07 | 102.50 | 97.07 | 102.50 | +8.408% | 2 | 516 | -43.805% |
| 2026-07-14 | 93.57 | 94.55 | 93.57 | 94.55 | -3.491% | 4 | 515 | -39.080% |
| 2026-07-13 | 97.97 | 97.97 | 97.97 | 97.97 | -9.797% | 13 | 502 | -41.206% |
| 2026-07-07 | 110.04 | 110.04 | 108.50 | 108.61 | +3.834% | 56 | 499 | -46.966% |
| 2026-07-02 | 104.52 | 104.60 | 104.52 | 104.60 | +18.259% | 2 | 498 | -44.933% |
| 2026-06-30 | 92.00 | 92.15 | 88.45 | 88.45 | -15.318% | 22 | 498 | -34.878% |
| 2026-06-18 | 104.45 | 104.45 | 104.45 | 104.45 | -1.879% | 350 | 810 | -44.854% |
| 2026-06-17 | 106.45 | 106.45 | 106.45 | 106.45 | -0.977% | 8 | 802 | -45.890% |
| 2026-06-16 | 102.55 | 107.50 | 102.55 | 107.50 | +4.369% | 51 | 796 | -46.419% |
| 2026-06-15 | 103.00 | 103.00 | 103.00 | 103.00 | -5.565% | 1 | 797 | -44.078% |
| 2026-06-12 | 109.07 | 109.07 | 109.07 | 109.07 | -11.834% | 5 | 802 | -47.190% |
| 2026-06-11 | 123.72 | 123.72 | 123.71 | 123.71 | -2.782% | 2 | 800 | -53.439% |
| 2026-06-10 | 127.35 | 128.20 | 127.25 | 127.25 | +1.776% | 6 | 794 | -54.735% |
| 2026-06-09 | 129.83 | 129.83 | 125.03 | 125.03 | +6.955% | 8 | 790 | -53.931% |
| 2026-06-08 | 119.00 | 119.09 | 116.90 | 116.90 | -4.532% | 109 | 683 | -50.727% |
| 2026-06-05 | 116.25 | 122.56 | 116.25 | 122.45 | +16.508% | 6 | 681 | -52.960% |
| 2026-06-04 | 107.74 | 107.74 | 105.10 | 105.10 | -1.426% | 288 | 540 | -45.195% |
| 2026-06-02 | 107.97 | 107.97 | 106.62 | 106.62 | -3.371% | 360 | 239 | -45.976% |
| 2026-06-01 | 110.63 | 110.63 | 110.34 | 110.34 | +1.229% | 2 | 238 | -47.798% |
| 2026-05-29 | 109.30 | 110.65 | 108.30 | 109.00 | -3.990% | 82 | 156 | -47.156% |
| 2026-05-26 | 114.64 | 114.64 | 113.53 | 113.53 | -5.784% | 14 | 158 | -49.265% |
| 2026-05-22 | 117.82 | 120.85 | 117.82 | 120.50 | -5.305% | 164 | 38 | -52.199% |
| 2026-05-21 | 127.25 | 127.25 | 127.25 | 127.25 | -8.056% | 6 | 32 | -54.735% |
| 2026-05-19 | 143.85 | 143.85 | 138.40 | 138.40 | +3.787% | 6 | 26 | -58.382% |
| 2026-05-18 | 133.35 | 133.35 | 133.35 | 133.35 | +2.616% | 1 | 25 | -56.805% |
| 2026-05-15 | 129.95 | 129.95 | 129.95 | 129.95 | +3.381% | 3 | 22 | -55.675% |
| 2026-05-13 | 125.70 | 125.70 | 125.70 | 125.70 | -2.483% | 1 | 21 | -54.177% |
| 2026-05-12 | 128.90 | 128.90 | 128.90 | 128.90 | -33.160% | 1 | 20 | -55.314% |
| 2026-04-22 | 193.05 | 193.05 | 192.85 | 192.85 | -7.947% | 20 | 20 | -70.132% |
| 2026-04-16 | 209.45 | 209.50 | 209.45 | 209.50 | -20.824% | 20 | 10 | -72.506% |
| 2026-03-11 | 264.60 | 264.60 | 264.60 | 264.60 | -0.828% | 2 | 16 | -78.231% |
| 2026-03-10 | 266.60 | 266.81 | 266.60 | 266.81 | +15.527% | 4 | 16 | -78.412% |
| 2025-11-05 | 232.05 | 232.05 | 230.95 | 230.95 | 0.000% | 15 | 15 | -75.060% |