AMD270617P00500000
AMD Jun 17 2027 500.00 Put
optionOPRA
EODOct 23, 2026
72.13USD-7.228%(-5.62)22Vol5,520OI
AMD270617P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 73.63 | 73.63 | 70.63 | 72.13 | -7.228% | 22 | 5,506 | 0.000% |
| 2026-10-22 | 71.05 | 79.40 | 71.05 | 77.75 | +22.731% | 56 | 5,508 | -7.228% |
| 2026-10-20 | 61.84 | 63.80 | 61.84 | 63.35 | +1.849% | 9 | 5,509 | +13.860% |
| 2026-10-19 | 60.80 | 62.20 | 58.85 | 62.20 | -7.413% | 45 | 5,485 | +15.965% |
| 2026-10-16 | 59.60 | 67.54 | 59.00 | 67.18 | +22.057% | 237 | 5,423 | +7.368% |
| 2026-10-15 | 61.50 | 66.58 | 54.13 | 55.04 | +3.168% | 50 | 5,424 | +31.050% |
| 2026-10-14 | 49.13 | 54.75 | 48.25 | 53.35 | +15.827% | 304 | 5,390 | +35.201% |
| 2026-10-13 | 48.00 | 48.00 | 46.06 | 46.06 | -1.581% | 17 | 5,388 | +56.600% |
| 2026-10-12 | 47.03 | 47.87 | 45.93 | 46.80 | +6.849% | 194 | 5,306 | +54.124% |
| 2026-10-09 | 44.00 | 44.20 | 42.60 | 43.80 | +1.742% | 197 | 5,368 | +64.680% |
| 2026-10-08 | 40.00 | 44.00 | 38.20 | 43.05 | +10.300% | 172 | 5,291 | +67.549% |
| 2026-10-07 | 39.95 | 39.95 | 37.95 | 39.03 | +6.668% | 335 | 5,186 | +84.807% |
| 2026-10-06 | 37.65 | 39.80 | 36.44 | 36.59 | -7.950% | 22 | 5,187 | +97.130% |
| 2026-10-05 | 43.70 | 43.70 | 38.50 | 39.75 | -6.734% | 55 | 5,184 | +81.459% |
| 2026-10-02 | 44.05 | 44.05 | 42.61 | 42.62 | -9.932% | 137 | 5,194 | +69.240% |
| 2026-10-01 | 49.60 | 51.50 | 47.15 | 47.32 | -3.527% | 512 | 5,135 | +52.430% |
| 2026-09-30 | 51.25 | 52.00 | 49.00 | 49.05 | -3.578% | 182 | 5,102 | +47.054% |
| 2026-09-29 | 50.33 | 51.00 | 49.50 | 50.87 | -1.985% | 9 | 5,102 | +41.793% |
| 2026-09-28 | 50.00 | 54.00 | 50.00 | 51.90 | +5.918% | 76 | 5,098 | +38.979% |
| 2026-09-25 | 48.50 | 49.70 | 47.55 | 49.00 | 0.000% | 310 | 4,863 | +47.204% |
| 2026-09-24 | 52.04 | 52.60 | 49.00 | 49.00 | -7.197% | 249 | 5,014 | +47.204% |
| 2026-09-23 | 51.85 | 53.00 | 51.85 | 52.80 | +2.009% | 23 | 5,013 | +36.610% |
| 2026-09-22 | 54.13 | 54.13 | 51.56 | 51.76 | -3.252% | 56 | 5,012 | +39.355% |
| 2026-09-21 | 57.74 | 58.80 | 53.50 | 53.50 | -24.113% | 3,249 | 2,610 | +34.822% |
| 2026-09-18 | 69.40 | 71.26 | 69.40 | 70.50 | -1.164% | 311 | 2,514 | +2.312% |
| 2026-09-17 | 74.20 | 74.20 | 69.92 | 71.33 | -10.558% | 33 | 2,505 | +1.122% |
| 2026-09-16 | 78.10 | 79.75 | 77.00 | 79.75 | -5.677% | 24 | 2,507 | -9.555% |
| 2026-09-15 | 84.35 | 84.80 | 84.20 | 84.55 | -3.537% | 855 | 1,983 | -14.690% |
| 2026-09-14 | 94.00 | 94.00 | 87.50 | 87.65 | +6.371% | 4 | 1,983 | -17.707% |
| 2026-09-11 | 83.00 | 83.00 | 82.07 | 82.40 | -5.091% | 3 | 1,981 | -12.464% |
| 2026-09-10 | 85.00 | 86.90 | 85.00 | 86.82 | +5.045% | 261 | 2,080 | -16.920% |
| 2026-09-09 | 83.53 | 83.83 | 80.45 | 82.65 | -6.101% | 184 | 2,099 | -12.728% |
| 2026-09-08 | 88.50 | 88.55 | 87.35 | 88.02 | -9.211% | 4 | 2,099 | -18.053% |
| 2026-09-04 | 98.50 | 98.50 | 96.95 | 96.95 | -7.535% | 8 | 2,099 | -25.601% |
| 2026-09-03 | 108.20 | 108.20 | 104.85 | 104.85 | +0.335% | 3 | 2,099 | -31.206% |
| 2026-09-02 | 104.50 | 104.50 | 104.50 | 104.50 | -1.415% | 3 | 2,096 | -30.976% |
| 2026-09-01 | 104.25 | 106.05 | 104.25 | 106.00 | +4.485% | 10 | 2,087 | -31.953% |
| 2026-08-31 | 102.06 | 103.40 | 101.45 | 101.45 | -1.457% | 20 | 2,077 | -28.901% |
| 2026-08-28 | 101.24 | 102.95 | 101.24 | 102.95 | -1.436% | 32 | 2,082 | -29.937% |
| 2026-08-27 | 103.20 | 104.45 | 102.25 | 104.45 | +2.352% | 48 | 2,037 | -30.943% |
| 2026-08-26 | 101.47 | 102.55 | 101.47 | 102.05 | -0.874% | 3 | 2,036 | -29.319% |
| 2026-08-25 | 104.75 | 104.75 | 102.83 | 102.95 | -5.115% | 254 | 1,785 | -29.937% |
| 2026-08-21 | 109.74 | 109.74 | 108.50 | 108.50 | -2.489% | 7 | 1,792 | -33.521% |
| 2026-08-20 | 112.50 | 112.50 | 111.22 | 111.27 | +0.288% | 11 | 1,783 | -35.176% |
| 2026-08-19 | 110.45 | 112.60 | 110.45 | 110.95 | +5.166% | 49 | 1,773 | -34.989% |
| 2026-08-18 | 105.72 | 105.72 | 105.50 | 105.50 | +8.428% | 50 | 1,773 | -31.630% |
| 2026-08-17 | 97.50 | 97.50 | 95.65 | 97.30 | -0.542% | 209 | 1,926 | -25.868% |
| 2026-08-14 | 102.50 | 104.70 | 97.83 | 97.83 | -8.783% | 878 | 1,411 | -26.270% |
| 2026-08-13 | 105.00 | 107.25 | 105.00 | 107.25 | -1.198% | 201 | 1,581 | -32.746% |
| 2026-08-12 | 106.00 | 108.55 | 105.63 | 108.55 | -2.119% | 11 | 1,575 | -33.551% |
| 2026-08-11 | 114.55 | 114.55 | 110.90 | 110.90 | -4.504% | 30 | 1,546 | -34.959% |
| 2026-08-07 | 117.14 | 117.14 | 116.13 | 116.13 | -2.657% | 4 | 1,546 | -37.889% |
| 2026-08-06 | 119.30 | 119.30 | 119.30 | 119.30 | -1.851% | 2 | 1,547 | -39.539% |
| 2026-08-05 | 122.75 | 123.16 | 118.40 | 121.55 | +10.661% | 60 | 1,519 | -40.658% |
| 2026-08-04 | 111.00 | 111.00 | 109.25 | 109.84 | -10.953% | 47 | 1,511 | -34.332% |
| 2026-08-03 | 124.30 | 124.30 | 123.35 | 123.35 | +2.280% | 5 | 1,512 | -41.524% |
| 2026-07-31 | 116.00 | 121.19 | 116.00 | 120.60 | -1.229% | 13 | 1,515 | -40.191% |
| 2026-07-30 | 124.50 | 124.50 | 122.10 | 122.10 | -17.360% | 11 | 1,526 | -40.925% |
| 2026-07-29 | 145.71 | 150.00 | 145.71 | 147.75 | +7.369% | 18 | 1,517 | -51.181% |
| 2026-07-28 | 143.54 | 143.54 | 137.31 | 137.61 | +5.935% | 9 | 1,522 | -47.584% |
| 2026-07-27 | 128.05 | 130.51 | 127.20 | 129.90 | +12.468% | 64 | 1,470 | -44.473% |
| 2026-07-24 | 115.50 | 115.50 | 115.50 | 115.50 | +5.383% | 1 | 1,469 | -37.550% |
| 2026-07-22 | 108.48 | 109.60 | 108.41 | 109.60 | -3.589% | 4 | 1,466 | -34.188% |
| 2026-07-21 | 116.80 | 116.83 | 113.68 | 113.68 | -7.577% | 6 | 1,469 | -36.550% |
| 2026-07-20 | 123.00 | 123.00 | 123.00 | 123.00 | -1.953% | 1 | 1,469 | -41.358% |
| 2026-07-17 | 135.25 | 140.00 | 125.40 | 125.45 | -1.143% | 182 | 1,370 | -42.503% |
| 2026-07-16 | 127.00 | 127.00 | 126.90 | 126.90 | +7.862% | 3 | 1,371 | -43.160% |
| 2026-07-15 | 120.00 | 120.00 | 116.90 | 117.65 | +7.345% | 39 | 1,368 | -38.691% |
| 2026-07-14 | 106.90 | 109.60 | 106.90 | 109.60 | -4.463% | 75 | 1,323 | -34.188% |
| 2026-07-13 | 111.35 | 114.72 | 111.35 | 114.72 | +4.481% | 15 | 1,321 | -37.125% |
| 2026-07-10 | 113.00 | 113.35 | 109.80 | 109.80 | -3.063% | 11 | 1,320 | -34.308% |
| 2026-07-09 | 115.22 | 115.22 | 112.30 | 113.27 | -7.156% | 6 | 1,318 | -36.320% |
| 2026-07-07 | 127.50 | 128.48 | 122.00 | 122.00 | +7.489% | 161 | 1,306 | -40.877% |
| 2026-07-06 | 111.30 | 113.70 | 108.86 | 113.50 | -5.164% | 63 | 1,253 | -36.449% |
| 2026-07-02 | 114.75 | 121.35 | 113.25 | 119.68 | +8.751% | 17 | 1,246 | -39.731% |
| 2026-07-01 | 108.92 | 110.50 | 108.50 | 110.05 | +6.845% | 30 | 1,235 | -34.457% |
| 2026-06-30 | 109.38 | 109.38 | 102.75 | 103.00 | -9.689% | 44 | 1,229 | -29.971% |
| 2026-06-29 | 124.00 | 124.04 | 113.40 | 114.05 | -5.172% | 24 | 1,219 | -36.756% |
| 2026-06-26 | 121.12 | 121.80 | 120.17 | 120.27 | -3.692% | 14 | 1,217 | -40.027% |
| 2026-06-24 | 123.43 | 126.00 | 122.60 | 124.88 | +1.694% | 208 | 1,043 | -42.241% |
| 2026-06-23 | 124.44 | 124.44 | 122.70 | 122.80 | +5.155% | 54 | 1,039 | -41.262% |
| 2026-06-22 | 114.64 | 116.78 | 114.64 | 116.78 | -3.071% | 3 | 1,038 | -38.234% |
| 2026-06-18 | 120.28 | 120.48 | 119.90 | 120.48 | -2.642% | 14 | 1,037 | -40.131% |
| 2026-06-17 | 123.75 | 123.75 | 123.75 | 123.75 | -1.786% | 1 | 1,037 | -41.713% |
| 2026-06-16 | 122.72 | 126.00 | 122.72 | 126.00 | +6.870% | 30 | 1,033 | -42.754% |
| 2026-06-15 | 115.20 | 117.90 | 115.20 | 117.90 | -7.019% | 145 | 972 | -38.821% |
| 2026-06-12 | 127.80 | 128.10 | 126.55 | 126.80 | -10.071% | 13 | 976 | -43.115% |
| 2026-06-11 | 141.00 | 141.00 | 141.00 | 141.00 | -4.179% | 1 | 976 | -48.844% |
| 2026-06-10 | 140.70 | 147.15 | 140.70 | 147.15 | +7.794% | 22 | 992 | -50.982% |
| 2026-06-09 | 133.00 | 136.51 | 133.00 | 136.51 | +1.570% | 3 | 992 | -47.161% |
| 2026-06-08 | 134.00 | 134.40 | 133.45 | 134.40 | -5.545% | 340 | 742 | -46.332% |
| 2026-06-05 | 132.95 | 142.29 | 132.95 | 142.29 | +17.159% | 10 | 744 | -49.308% |
| 2026-06-04 | 125.68 | 128.46 | 120.50 | 121.45 | +2.016% | 59 | 721 | -40.609% |
| 2026-06-03 | 120.21 | 120.50 | 119.05 | 119.05 | -5.215% | 3 | 720 | -39.412% |
| 2026-06-02 | 127.05 | 127.05 | 123.65 | 125.60 | -1.806% | 265 | 656 | -42.572% |
| 2026-06-01 | 125.09 | 128.10 | 125.09 | 127.91 | +2.459% | 3 | 654 | -43.609% |
| 2026-05-29 | 124.84 | 124.84 | 124.84 | 124.84 | -2.117% | 250 | 404 | -42.222% |
| 2026-05-28 | 128.31 | 128.31 | 127.54 | 127.54 | -3.816% | 2 | 404 | -43.445% |
| 2026-05-27 | 132.45 | 132.60 | 132.45 | 132.60 | +1.392% | 6 | 398 | -45.603% |
| 2026-05-26 | 132.77 | 132.97 | 130.78 | 130.78 | -6.305% | 4 | 397 | -44.846% |
| 2026-05-22 | 133.50 | 139.65 | 133.50 | 139.58 | -4.332% | 51 | 354 | -48.324% |
| 2026-05-21 | 147.60 | 147.60 | 145.90 | 145.90 | +0.621% | 14 | 341 | -50.562% |
| 2026-05-20 | 145.00 | 145.00 | 145.00 | 145.00 | -5.476% | 3 | 341 | -50.255% |
| 2026-05-18 | 156.55 | 156.55 | 153.40 | 153.40 | +2.458% | 7 | 336 | -52.979% |
| 2026-05-15 | 148.37 | 149.72 | 147.95 | 149.72 | +3.555% | 15 | 330 | -51.823% |
| 2026-05-12 | 144.91 | 145.00 | 142.70 | 144.58 | +4.194% | 38 | 364 | -50.111% |
| 2026-05-11 | 139.14 | 139.14 | 138.76 | 138.76 | -2.178% | 2 | 364 | -48.018% |
| 2026-05-08 | 147.00 | 147.00 | 141.85 | 141.85 | -7.166% | 40 | 331 | -49.151% |
| 2026-05-07 | 152.80 | 152.80 | 152.80 | 152.80 | +0.328% | 3 | 329 | -52.795% |
| 2026-05-06 | 147.93 | 152.70 | 147.35 | 152.30 | -16.912% | 59 | 278 | -52.640% |
| 2026-05-05 | 182.82 | 183.30 | 182.82 | 183.30 | -3.210% | 6 | 272 | -60.649% |
| 2026-05-04 | 189.25 | 189.38 | 189.25 | 189.38 | +0.863% | 2 | 272 | -61.913% |
| 2026-04-30 | 190.72 | 191.53 | 187.76 | 187.76 | +0.139% | 306 | 23 | -61.584% |
| 2026-04-24 | 189.62 | 189.75 | 187.50 | 187.50 | -17.310% | 18 | 23 | -61.531% |
| 2026-04-21 | 226.50 | 226.75 | 226.50 | 226.75 | -1.904% | 3 | 3 | -68.190% |
| 2026-04-16 | 231.13 | 231.20 | 231.13 | 231.15 | -10.639% | 6 | 3 | -68.795% |
| 2025-11-14 | 258.67 | 258.67 | 258.67 | 258.67 | +1.839% | 1 | 1 | -72.115% |
| 2025-11-04 | 254.00 | 254.00 | 254.00 | 254.00 | 0.000% | 1 | 1 | -71.602% |