AMD270617P00480000
AMD Jun 17 2027 480.00 Put
optionOPRA
EODOct 23, 2026
63.45USD-5.214%(-3.49)7Vol2,737OI
AMD270617P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 61.55 | 63.45 | 61.39 | 63.45 | -5.214% | 7 | 2,739 | 0.000% |
| 2026-10-22 | 65.63 | 66.94 | 65.25 | 66.94 | +32.949% | 22 | 2,737 | -5.214% |
| 2026-10-21 | 50.50 | 53.30 | 50.20 | 50.35 | -5.090% | 11 | 2,736 | +26.018% |
| 2026-10-20 | 55.70 | 55.70 | 52.85 | 53.05 | -0.469% | 5 | 2,733 | +19.604% |
| 2026-10-19 | 50.95 | 53.75 | 50.95 | 53.30 | -8.623% | 11 | 2,732 | +19.043% |
| 2026-10-16 | 51.60 | 58.33 | 51.60 | 58.33 | +16.660% | 32 | 2,718 | +8.778% |
| 2026-10-15 | 52.35 | 55.98 | 49.74 | 50.00 | +9.649% | 20 | 2,711 | +26.900% |
| 2026-10-14 | 41.27 | 46.55 | 41.25 | 45.60 | +16.327% | 423 | 2,700 | +39.145% |
| 2026-10-13 | 39.90 | 39.95 | 39.10 | 39.20 | +0.436% | 262 | 2,518 | +61.862% |
| 2026-10-12 | 40.15 | 40.15 | 38.75 | 39.03 | +5.287% | 52 | 2,526 | +62.567% |
| 2026-10-09 | 37.07 | 37.07 | 37.07 | 37.07 | +16.977% | 1 | 2,527 | +71.163% |
| 2026-10-08 | 32.05 | 32.05 | 31.69 | 31.69 | +2.325% | 4 | 2,526 | +100.221% |
| 2026-10-06 | 30.75 | 31.00 | 30.70 | 30.97 | -14.139% | 15 | 2,522 | +104.876% |
| 2026-10-02 | 37.00 | 37.00 | 36.00 | 36.07 | -11.874% | 5 | 2,527 | +75.908% |
| 2026-10-01 | 42.53 | 43.30 | 40.93 | 40.93 | -6.038% | 259 | 2,492 | +55.021% |
| 2026-09-29 | 43.13 | 43.56 | 43.05 | 43.56 | -2.659% | 19 | 2,493 | +45.661% |
| 2026-09-28 | 43.98 | 44.75 | 43.98 | 44.75 | +6.700% | 3 | 2,490 | +41.788% |
| 2026-09-25 | 41.25 | 42.20 | 41.25 | 41.94 | -2.009% | 15 | 2,487 | +51.288% |
| 2026-09-24 | 44.00 | 44.00 | 41.75 | 42.80 | -5.623% | 5 | 2,484 | +48.248% |
| 2026-09-23 | 45.35 | 45.35 | 45.35 | 45.35 | +2.765% | 2 | 2,484 | +39.912% |
| 2026-09-22 | 44.60 | 45.10 | 44.05 | 44.13 | -5.097% | 116 | 2,381 | +43.780% |
| 2026-09-21 | 47.65 | 48.21 | 46.50 | 46.50 | -22.873% | 108 | 2,311 | +36.452% |
| 2026-09-18 | 61.60 | 61.65 | 60.24 | 60.29 | -2.742% | 12 | 2,307 | +5.241% |
| 2026-09-17 | 64.15 | 65.05 | 61.99 | 61.99 | -12.406% | 77 | 2,286 | +2.355% |
| 2026-09-16 | 69.42 | 70.77 | 67.20 | 70.77 | -2.413% | 9 | 2,283 | -10.343% |
| 2026-09-15 | 71.85 | 72.52 | 71.85 | 72.52 | -10.635% | 32 | 2,311 | -12.507% |
| 2026-09-14 | 79.45 | 81.15 | 79.45 | 81.15 | +8.635% | 26 | 2,316 | -21.811% |
| 2026-09-10 | 74.70 | 74.70 | 74.70 | 74.70 | +4.695% | 1 | 2,315 | -15.060% |
| 2026-09-09 | 73.27 | 73.27 | 71.25 | 71.35 | -7.446% | 89 | 2,273 | -11.072% |
| 2026-09-08 | 76.94 | 77.12 | 76.94 | 77.09 | -10.568% | 3 | 2,270 | -17.694% |
| 2026-09-04 | 86.80 | 86.80 | 86.20 | 86.20 | -5.431% | 147 | 2,167 | -26.392% |
| 2026-09-03 | 92.25 | 92.25 | 90.55 | 91.15 | -1.363% | 23 | 2,156 | -30.389% |
| 2026-09-02 | 93.69 | 93.77 | 92.30 | 92.41 | +0.228% | 11 | 2,151 | -31.339% |
| 2026-09-01 | 93.69 | 93.69 | 91.90 | 92.20 | +4.987% | 15 | 2,144 | -31.182% |
| 2026-08-31 | 89.35 | 90.00 | 87.82 | 87.82 | -3.548% | 12 | 2,144 | -27.750% |
| 2026-08-28 | 91.89 | 92.13 | 90.45 | 91.05 | +0.831% | 11 | 2,145 | -30.313% |
| 2026-08-27 | 90.30 | 90.30 | 90.30 | 90.30 | -1.204% | 1 | 2,144 | -29.734% |
| 2026-08-26 | 91.01 | 91.40 | 91.01 | 91.40 | +0.077% | 137 | 2,157 | -30.580% |
| 2026-08-25 | 91.87 | 91.87 | 91.10 | 91.33 | -10.197% | 3 | 2,155 | -30.527% |
| 2026-08-24 | 101.70 | 101.70 | 101.70 | 101.70 | +7.950% | 2 | 2,157 | -37.611% |
| 2026-08-19 | 94.21 | 94.21 | 94.21 | 94.21 | -0.779% | 1 | 2,156 | -32.650% |
| 2026-08-18 | 94.95 | 94.95 | 94.95 | 94.95 | +10.536% | 1 | 2,156 | -33.175% |
| 2026-08-17 | 85.15 | 86.57 | 85.15 | 85.90 | -3.135% | 44 | 2,154 | -26.135% |
| 2026-08-14 | 92.34 | 92.34 | 88.68 | 88.68 | -6.159% | 16 | 2,155 | -28.451% |
| 2026-08-13 | 94.00 | 94.50 | 92.95 | 94.50 | -0.787% | 13 | 2,147 | -32.857% |
| 2026-08-12 | 94.95 | 95.25 | 94.95 | 95.25 | -4.569% | 12 | 2,144 | -33.386% |
| 2026-08-11 | 101.60 | 101.60 | 99.81 | 99.81 | -2.482% | 13 | 2,151 | -36.429% |
| 2026-08-10 | 103.87 | 103.87 | 102.35 | 102.35 | -2.552% | 25 | 2,151 | -38.007% |
| 2026-08-07 | 105.03 | 105.03 | 105.03 | 105.03 | +0.019% | 2 | 2,151 | -39.589% |
| 2026-08-06 | 110.65 | 110.65 | 104.11 | 105.01 | -3.749% | 6 | 2,148 | -39.577% |
| 2026-08-05 | 109.18 | 110.55 | 108.50 | 109.10 | +9.991% | 58 | 2,090 | -41.842% |
| 2026-08-04 | 101.10 | 101.10 | 99.19 | 99.19 | -8.992% | 12 | 2,082 | -36.032% |
| 2026-07-31 | 108.98 | 108.99 | 108.98 | 108.99 | -0.584% | 149 | 1,933 | -41.784% |
| 2026-07-30 | 113.05 | 113.05 | 109.25 | 109.63 | -18.369% | 32 | 1,932 | -42.124% |
| 2026-07-29 | 134.30 | 134.30 | 134.30 | 134.30 | +8.280% | 5 | 1,927 | -52.755% |
| 2026-07-28 | 127.22 | 127.22 | 122.85 | 124.03 | +5.432% | 12 | 1,926 | -48.843% |
| 2026-07-27 | 110.00 | 119.28 | 110.00 | 117.64 | +20.286% | 144 | 1,806 | -46.064% |
| 2026-07-22 | 99.13 | 99.13 | 97.80 | 97.80 | -3.503% | 2 | 1,805 | -35.123% |
| 2026-07-21 | 104.72 | 104.72 | 101.10 | 101.35 | -7.570% | 503 | 1,303 | -37.395% |
| 2026-07-20 | 109.10 | 109.75 | 109.10 | 109.65 | -5.758% | 5 | 1,302 | -42.134% |
| 2026-07-17 | 115.15 | 116.40 | 113.30 | 116.35 | +1.051% | 37 | 1,274 | -45.466% |
| 2026-07-16 | 112.18 | 115.14 | 112.18 | 115.14 | +8.245% | 2 | 1,273 | -44.893% |
| 2026-07-15 | 109.24 | 109.24 | 106.37 | 106.37 | +7.293% | 13 | 1,260 | -40.350% |
| 2026-07-14 | 99.14 | 99.14 | 99.14 | 99.14 | -4.508% | 1 | 1,259 | -36.000% |
| 2026-07-13 | 103.32 | 103.82 | 103.32 | 103.82 | +4.922% | 23 | 1,237 | -38.885% |
| 2026-07-10 | 99.28 | 99.28 | 98.95 | 98.95 | -1.718% | 8 | 1,230 | -35.877% |
| 2026-07-09 | 106.90 | 106.90 | 100.68 | 100.68 | -6.993% | 1,015 | 1,460 | -36.979% |
| 2026-07-07 | 114.51 | 114.51 | 108.25 | 108.25 | +5.920% | 1,216 | 373 | -41.386% |
| 2026-07-06 | 98.90 | 102.20 | 98.90 | 102.20 | -9.075% | 23 | 356 | -37.916% |
| 2026-07-02 | 111.90 | 112.40 | 111.90 | 112.40 | +13.535% | 2 | 356 | -43.550% |
| 2026-07-01 | 98.15 | 100.00 | 98.15 | 99.00 | +6.200% | 11 | 347 | -35.909% |
| 2026-06-30 | 96.00 | 96.00 | 93.22 | 93.22 | -18.120% | 31 | 326 | -31.935% |
| 2026-06-29 | 115.35 | 115.35 | 113.85 | 113.85 | +4.049% | 34 | 316 | -44.269% |
| 2026-06-26 | 109.15 | 109.42 | 109.15 | 109.42 | +0.894% | 42 | 280 | -42.012% |
| 2026-06-25 | 108.50 | 108.50 | 108.45 | 108.45 | -2.561% | 2 | 280 | -41.494% |
| 2026-06-24 | 111.36 | 112.20 | 110.80 | 111.30 | -0.188% | 204 | 90 | -42.992% |
| 2026-06-23 | 111.51 | 111.51 | 111.51 | 111.51 | +7.739% | 4 | 90 | -43.099% |
| 2026-06-22 | 103.50 | 103.50 | 103.50 | 103.50 | -10.537% | 5 | 90 | -38.696% |
| 2026-06-16 | 115.69 | 115.69 | 115.69 | 115.69 | +9.193% | 10 | 81 | -45.155% |
| 2026-06-15 | 105.90 | 105.95 | 105.80 | 105.95 | -4.773% | 12 | 81 | -40.113% |
| 2026-06-04 | 111.26 | 111.26 | 111.26 | 111.26 | +1.145% | 1 | 80 | -42.971% |
| 2026-06-03 | 109.40 | 110.00 | 108.88 | 110.00 | -5.376% | 11 | 80 | -42.318% |
| 2026-06-01 | 116.30 | 116.35 | 116.05 | 116.25 | -4.226% | 4 | 80 | -45.419% |
| 2026-05-27 | 121.38 | 121.38 | 121.38 | 121.38 | +3.127% | 1 | 79 | -47.726% |
| 2026-05-26 | 117.70 | 117.70 | 117.70 | 117.70 | -7.250% | 1 | 79 | -46.092% |
| 2026-05-22 | 123.80 | 127.10 | 123.77 | 126.90 | -5.051% | 33 | 62 | -50.000% |
| 2026-05-21 | 134.53 | 134.60 | 133.65 | 133.65 | -9.451% | 9 | 54 | -52.525% |
| 2026-05-19 | 147.60 | 147.60 | 147.60 | 147.60 | +11.734% | 1 | 53 | -57.012% |
| 2026-05-14 | 132.10 | 132.10 | 132.10 | 132.10 | +0.533% | 1 | 52 | -51.968% |
| 2026-05-13 | 131.40 | 131.40 | 131.40 | 131.40 | +3.956% | 1 | 51 | -51.712% |
| 2026-05-11 | 126.40 | 127.65 | 126.40 | 126.40 | -29.049% | 41 | 10 | -49.802% |
| 2026-04-24 | 178.15 | 178.15 | 178.15 | 178.15 | -9.843% | 3 | 10 | -64.384% |
| 2026-04-23 | 197.65 | 197.65 | 197.60 | 197.60 | -28.263% | 20 | 10 | -67.890% |
| 2026-03-10 | 275.84 | 275.84 | 275.45 | 275.45 | +16.939% | 2 | 2 | -76.965% |
| 2026-01-22 | 235.55 | 235.55 | 235.55 | 235.55 | -0.800% | 10 | 5 | -73.063% |
| 2025-11-04 | 237.60 | 237.60 | 237.45 | 237.45 | -9.715% | 15 | 16 | -73.279% |
| 2025-10-10 | 263.00 | 263.00 | 263.00 | 263.00 | 0.000% | 1 | 1 | -75.875% |