AMD270617P00490000
AMD Jun 17 2027 490.00 Put
optionOPRA
EODOct 23, 2026
68.03USD-6.385%(-4.64)12Vol680OI
AMD270617P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 68.65 | 68.65 | 65.60 | 68.03 | -6.385% | 12 | 686 | 0.000% |
| 2026-10-22 | 70.10 | 72.67 | 69.50 | 72.67 | +30.467% | 13 | 686 | -6.385% |
| 2026-10-21 | 55.70 | 55.70 | 55.70 | 55.70 | -5.208% | 3 | 684 | +22.136% |
| 2026-10-20 | 57.99 | 58.76 | 57.99 | 58.76 | +6.720% | 10 | 690 | +15.776% |
| 2026-10-19 | 55.06 | 55.06 | 55.06 | 55.06 | -12.395% | 1 | 689 | +23.556% |
| 2026-10-16 | 59.90 | 62.90 | 59.90 | 62.85 | +12.332% | 72 | 653 | +8.242% |
| 2026-10-15 | 63.20 | 63.20 | 55.90 | 55.95 | +13.489% | 36 | 637 | +21.591% |
| 2026-10-14 | 49.00 | 49.30 | 48.90 | 49.30 | +16.548% | 11 | 645 | +37.992% |
| 2026-10-12 | 43.80 | 43.80 | 42.30 | 42.30 | +6.683% | 16 | 643 | +60.827% |
| 2026-10-09 | 39.65 | 39.65 | 39.65 | 39.65 | -0.427% | 140 | 519 | +71.576% |
| 2026-10-08 | 38.49 | 39.83 | 38.49 | 39.82 | +18.547% | 11 | 509 | +70.844% |
| 2026-10-06 | 33.85 | 33.85 | 33.59 | 33.59 | -6.798% | 3 | 509 | +102.531% |
| 2026-10-05 | 36.22 | 36.22 | 35.75 | 36.04 | -10.946% | 8 | 509 | +88.762% |
| 2026-10-02 | 40.48 | 40.48 | 40.47 | 40.47 | -11.638% | 3 | 509 | +68.100% |
| 2026-10-01 | 45.80 | 45.80 | 45.80 | 45.80 | -3.477% | 4 | 505 | +48.537% |
| 2026-09-30 | 47.45 | 47.45 | 47.45 | 47.45 | +1.497% | 1 | 504 | +43.372% |
| 2026-09-29 | 46.70 | 46.91 | 46.57 | 46.75 | -2.928% | 67 | 502 | +45.519% |
| 2026-09-28 | 49.19 | 49.19 | 48.16 | 48.16 | +6.126% | 2 | 502 | +41.258% |
| 2026-09-25 | 44.70 | 45.88 | 44.70 | 45.38 | -2.367% | 13 | 507 | +49.912% |
| 2026-09-24 | 47.20 | 48.05 | 46.48 | 46.48 | -5.240% | 12 | 502 | +46.364% |
| 2026-09-23 | 49.05 | 49.05 | 49.05 | 49.05 | +2.337% | 2 | 502 | +38.695% |
| 2026-09-22 | 49.83 | 49.83 | 47.93 | 47.93 | -5.705% | 16 | 504 | +41.936% |
| 2026-09-21 | 51.10 | 51.85 | 49.75 | 50.83 | -23.218% | 80 | 452 | +33.838% |
| 2026-09-18 | 64.53 | 66.25 | 64.53 | 66.20 | -1.046% | 40 | 442 | +2.764% |
| 2026-09-17 | 67.65 | 69.05 | 66.90 | 66.90 | -7.660% | 10 | 436 | +1.689% |
| 2026-09-16 | 72.45 | 72.45 | 72.45 | 72.45 | -13.306% | 5 | 431 | -6.101% |
| 2026-09-14 | 87.00 | 87.00 | 83.57 | 83.57 | +9.471% | 10 | 427 | -18.595% |
| 2026-09-11 | 78.62 | 78.62 | 76.34 | 76.34 | -5.753% | 4 | 426 | -10.886% |
| 2026-09-10 | 80.15 | 81.00 | 79.98 | 81.00 | +4.990% | 6 | 422 | -16.012% |
| 2026-09-09 | 77.15 | 77.15 | 77.15 | 77.15 | -9.182% | 2 | 423 | -11.821% |
| 2026-09-08 | 85.85 | 86.15 | 84.95 | 84.95 | -7.583% | 33 | 454 | -19.918% |
| 2026-09-04 | 91.92 | 91.92 | 91.92 | 91.92 | -5.935% | 1 | 455 | -25.990% |
| 2026-09-03 | 98.15 | 98.15 | 97.30 | 97.72 | -1.740% | 56 | 444 | -30.383% |
| 2026-09-01 | 99.50 | 99.50 | 98.60 | 99.45 | +4.949% | 5 | 439 | -31.594% |
| 2026-08-31 | 96.95 | 96.95 | 94.48 | 94.76 | -2.309% | 16 | 431 | -28.208% |
| 2026-08-28 | 96.00 | 97.00 | 96.00 | 97.00 | 0.000% | 10 | 421 | -29.866% |
| 2026-08-27 | 96.55 | 97.00 | 96.55 | 97.00 | +3.082% | 28 | 419 | -29.866% |
| 2026-08-26 | 94.10 | 94.10 | 94.10 | 94.10 | -2.940% | 1 | 420 | -27.705% |
| 2026-08-25 | 98.82 | 98.82 | 96.85 | 96.95 | -10.315% | 35 | 398 | -29.830% |
| 2026-08-24 | 108.43 | 108.68 | 108.10 | 108.10 | +3.208% | 3 | 398 | -37.068% |
| 2026-08-20 | 104.30 | 104.74 | 104.30 | 104.74 | -1.745% | 2 | 396 | -35.049% |
| 2026-08-19 | 105.60 | 107.11 | 105.60 | 106.60 | +3.899% | 8 | 390 | -36.182% |
| 2026-08-18 | 101.25 | 102.89 | 101.25 | 102.60 | +11.887% | 5 | 392 | -33.694% |
| 2026-08-17 | 92.21 | 92.21 | 90.45 | 91.70 | -2.447% | 8 | 391 | -25.812% |
| 2026-08-14 | 98.11 | 98.11 | 93.65 | 94.00 | -4.714% | 13 | 390 | -27.628% |
| 2026-08-13 | 99.00 | 99.00 | 98.40 | 98.65 | -2.036% | 4 | 389 | -31.039% |
| 2026-08-12 | 100.70 | 100.70 | 100.70 | 100.70 | -6.456% | 3 | 392 | -32.443% |
| 2026-08-11 | 106.51 | 107.85 | 106.40 | 107.65 | -2.852% | 26 | 376 | -36.804% |
| 2026-08-06 | 116.28 | 116.28 | 110.81 | 110.81 | -2.798% | 6 | 380 | -38.607% |
| 2026-08-05 | 113.89 | 116.18 | 113.60 | 114.00 | +8.159% | 9 | 371 | -40.325% |
| 2026-08-04 | 105.40 | 105.40 | 105.40 | 105.40 | -10.336% | 1 | 370 | -35.455% |
| 2026-08-03 | 119.95 | 119.95 | 117.55 | 117.55 | +1.775% | 9 | 369 | -42.127% |
| 2026-07-31 | 113.06 | 115.70 | 113.06 | 115.50 | +0.043% | 3 | 371 | -41.100% |
| 2026-07-30 | 119.10 | 119.27 | 114.02 | 115.45 | -15.687% | 6 | 370 | -41.074% |
| 2026-07-29 | 136.30 | 141.05 | 136.30 | 136.93 | -0.058% | 11 | 369 | -50.318% |
| 2026-07-28 | 132.80 | 137.01 | 132.80 | 137.01 | +11.282% | 5 | 370 | -50.347% |
| 2026-07-27 | 114.85 | 123.12 | 114.85 | 123.12 | +13.381% | 4 | 368 | -44.745% |
| 2026-07-23 | 107.55 | 108.59 | 107.55 | 108.59 | +2.366% | 12 | 357 | -37.352% |
| 2026-07-21 | 111.20 | 111.23 | 106.08 | 106.08 | -9.896% | 4 | 358 | -35.869% |
| 2026-07-20 | 115.90 | 117.73 | 115.90 | 117.73 | -2.461% | 2 | 358 | -42.215% |
| 2026-07-17 | 120.70 | 120.70 | 120.70 | 120.70 | -0.944% | 2 | 358 | -43.637% |
| 2026-07-16 | 122.28 | 122.32 | 121.85 | 121.85 | +19.169% | 6 | 352 | -44.169% |
| 2026-07-14 | 104.38 | 104.38 | 102.25 | 102.25 | -7.088% | 7 | 350 | -33.467% |
| 2026-07-13 | 106.75 | 110.05 | 106.75 | 110.05 | +4.949% | 202 | 229 | -38.183% |
| 2026-07-10 | 104.86 | 104.86 | 104.86 | 104.86 | -1.029% | 6 | 229 | -35.123% |
| 2026-07-09 | 105.95 | 105.95 | 105.95 | 105.95 | -12.213% | 3 | 228 | -35.790% |
| 2026-07-07 | 120.86 | 120.86 | 120.69 | 120.69 | +2.506% | 2 | 229 | -43.632% |
| 2026-07-02 | 110.75 | 117.86 | 110.75 | 117.74 | +9.699% | 30 | 225 | -42.220% |
| 2026-07-01 | 100.75 | 107.33 | 100.75 | 107.33 | +9.409% | 39 | 199 | -36.616% |
| 2026-06-30 | 100.10 | 100.10 | 97.98 | 98.10 | -14.023% | 25 | 200 | -30.652% |
| 2026-06-29 | 114.10 | 114.10 | 114.10 | 114.10 | -0.488% | 2 | 200 | -40.377% |
| 2026-06-26 | 115.28 | 115.28 | 114.57 | 114.66 | +5.347% | 38 | 205 | -40.668% |
| 2026-06-22 | 108.84 | 108.84 | 108.84 | 108.84 | -7.637% | 5 | 203 | -37.495% |
| 2026-06-17 | 117.88 | 117.88 | 117.84 | 117.84 | -3.076% | 6 | 201 | -42.269% |
| 2026-06-16 | 113.45 | 121.58 | 113.45 | 121.58 | +8.816% | 22 | 195 | -44.045% |
| 2026-06-15 | 114.24 | 114.24 | 111.18 | 111.73 | -7.890% | 11 | 194 | -39.112% |
| 2026-06-12 | 123.79 | 123.79 | 120.42 | 121.30 | -9.036% | 11 | 185 | -43.916% |
| 2026-06-11 | 133.35 | 133.35 | 133.35 | 133.35 | -4.409% | 1 | 184 | -48.984% |
| 2026-06-10 | 139.50 | 139.50 | 139.50 | 139.50 | -3.112% | 1 | 184 | -51.233% |
| 2026-06-09 | 126.87 | 143.98 | 126.87 | 143.98 | +13.567% | 6 | 184 | -52.750% |
| 2026-06-08 | 128.73 | 128.93 | 126.78 | 126.78 | -0.705% | 3 | 184 | -46.340% |
| 2026-06-05 | 124.85 | 127.68 | 124.70 | 127.68 | +8.803% | 17 | 178 | -46.718% |
| 2026-06-04 | 118.28 | 118.28 | 117.25 | 117.35 | +1.884% | 10 | 175 | -42.028% |
| 2026-06-03 | 115.18 | 115.18 | 115.18 | 115.18 | -5.722% | 2 | 177 | -40.936% |
| 2026-06-01 | 125.15 | 125.15 | 121.75 | 122.17 | +3.027% | 10 | 172 | -44.315% |
| 2026-05-28 | 119.55 | 119.55 | 118.58 | 118.58 | -4.984% | 3 | 171 | -42.629% |
| 2026-05-27 | 124.53 | 124.80 | 124.53 | 124.80 | -1.577% | 2 | 170 | -45.489% |
| 2026-05-26 | 127.84 | 127.84 | 125.20 | 126.80 | -4.417% | 7 | 165 | -46.349% |
| 2026-05-22 | 131.40 | 133.36 | 130.79 | 132.66 | -5.848% | 178 | 31 | -48.719% |
| 2026-05-21 | 140.45 | 140.90 | 140.45 | 140.90 | -0.551% | 3 | 28 | -51.718% |
| 2026-05-15 | 142.65 | 142.65 | 141.27 | 141.68 | -0.014% | 8 | 24 | -51.983% |
| 2026-05-13 | 141.70 | 141.70 | 141.70 | 141.70 | +0.071% | 2 | 22 | -51.990% |
| 2026-05-12 | 141.60 | 141.60 | 141.60 | 141.60 | +8.009% | 1 | 21 | -51.956% |
| 2026-05-11 | 131.10 | 131.10 | 131.10 | 131.10 | -35.609% | 20 | 1 | -48.108% |
| 2026-04-23 | 203.70 | 203.70 | 203.60 | 203.60 | -16.523% | 2 | 1 | -66.586% |
| 2025-11-03 | 243.90 | 243.90 | 243.90 | 243.90 | 0.000% | 15 | 0 | -72.107% |