AMD270617P00510000
AMD Jun 17 2027 510.00 Put
optionOPRA
EODOct 23, 2026
78.48USD-7.256%(-6.14)81Vol1,473OI
AMD270617P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 76.55 | 78.48 | 76.55 | 78.48 | -7.256% | 81 | 1,413 | 0.000% |
| 2026-10-22 | 75.35 | 84.62 | 75.35 | 84.62 | +31.500% | 18 | 1,409 | -7.256% |
| 2026-10-21 | 66.30 | 66.35 | 64.35 | 64.35 | -5.921% | 18 | 1,412 | +21.958% |
| 2026-10-20 | 70.65 | 70.65 | 65.60 | 68.40 | +2.857% | 17 | 1,400 | +14.737% |
| 2026-10-19 | 63.30 | 69.20 | 63.00 | 66.50 | -6.863% | 571 | 1,370 | +18.015% |
| 2026-10-16 | 64.50 | 71.40 | 64.50 | 71.40 | +20.445% | 360 | 1,060 | +9.916% |
| 2026-10-15 | 68.95 | 68.95 | 59.28 | 59.28 | +1.160% | 7 | 1,060 | +32.389% |
| 2026-10-14 | 53.50 | 58.90 | 53.15 | 58.60 | +18.026% | 345 | 1,067 | +33.925% |
| 2026-10-12 | 51.60 | 51.60 | 49.65 | 49.65 | +5.191% | 15 | 1,054 | +58.066% |
| 2026-10-09 | 47.20 | 47.20 | 47.20 | 47.20 | +11.716% | 1 | 1,053 | +66.271% |
| 2026-10-08 | 42.25 | 42.25 | 42.25 | 42.25 | +2.549% | 1 | 1,052 | +85.751% |
| 2026-10-07 | 42.70 | 42.70 | 41.20 | 41.20 | +2.615% | 2 | 1,053 | +90.485% |
| 2026-10-06 | 40.65 | 40.65 | 39.57 | 40.15 | -7.807% | 5 | 1,045 | +95.467% |
| 2026-10-05 | 45.30 | 45.40 | 41.90 | 43.55 | -7.163% | 375 | 896 | +80.207% |
| 2026-10-02 | 47.20 | 47.20 | 46.91 | 46.91 | -11.740% | 6 | 903 | +67.299% |
| 2026-10-01 | 55.25 | 55.25 | 53.15 | 53.15 | -2.922% | 124 | 794 | +47.658% |
| 2026-09-30 | 55.40 | 55.40 | 54.75 | 54.75 | +2.336% | 3 | 795 | +43.342% |
| 2026-09-29 | 53.06 | 53.50 | 52.80 | 53.50 | -6.615% | 4 | 793 | +46.692% |
| 2026-09-28 | 57.45 | 57.50 | 57.15 | 57.29 | +8.483% | 76 | 789 | +36.987% |
| 2026-09-25 | 51.63 | 52.81 | 50.74 | 52.81 | -2.565% | 153 | 656 | +48.608% |
| 2026-09-24 | 56.05 | 56.25 | 54.02 | 54.20 | -4.156% | 52 | 614 | +44.797% |
| 2026-09-23 | 56.55 | 56.55 | 56.55 | 56.55 | -4.201% | 1 | 614 | +38.780% |
| 2026-09-21 | 61.12 | 61.12 | 58.85 | 59.03 | -22.278% | 51 | 565 | +32.949% |
| 2026-09-18 | 74.81 | 76.08 | 74.81 | 75.95 | +0.145% | 306 | 271 | +3.331% |
| 2026-09-17 | 79.00 | 79.00 | 75.84 | 75.84 | -13.965% | 9 | 271 | +3.481% |
| 2026-09-16 | 88.15 | 88.15 | 88.15 | 88.15 | +0.193% | 1 | 271 | -10.970% |
| 2026-09-15 | 87.98 | 87.98 | 87.98 | 87.98 | -12.020% | 1 | 271 | -10.798% |
| 2026-09-14 | 100.00 | 100.00 | 100.00 | 100.00 | +14.155% | 1 | 271 | -21.520% |
| 2026-09-11 | 86.87 | 88.10 | 86.87 | 87.60 | -4.262% | 32 | 276 | -10.411% |
| 2026-09-10 | 91.45 | 91.50 | 91.45 | 91.50 | +4.931% | 2 | 277 | -14.230% |
| 2026-09-09 | 89.58 | 89.83 | 86.85 | 87.20 | -20.655% | 63 | 240 | -10.000% |
| 2026-09-03 | 111.70 | 111.70 | 109.90 | 109.90 | -2.311% | 28 | 227 | -28.590% |
| 2026-09-01 | 111.65 | 112.55 | 111.55 | 112.50 | +3.878% | 14 | 216 | -30.240% |
| 2026-08-28 | 108.00 | 108.30 | 107.55 | 108.30 | -2.035% | 3 | 217 | -27.535% |
| 2026-08-27 | 108.85 | 110.58 | 108.80 | 110.55 | +1.329% | 5 | 216 | -29.009% |
| 2026-08-25 | 109.55 | 110.00 | 109.10 | 109.10 | -7.267% | 7 | 214 | -28.066% |
| 2026-08-24 | 120.45 | 120.45 | 117.65 | 117.65 | +0.987% | 3 | 214 | -33.294% |
| 2026-08-21 | 116.50 | 116.50 | 116.50 | 116.50 | +2.193% | 3 | 214 | -32.635% |
| 2026-08-19 | 114.00 | 114.00 | 114.00 | 114.00 | +1.968% | 1 | 215 | -31.158% |
| 2026-08-18 | 111.80 | 111.80 | 111.80 | 111.80 | +7.490% | 1 | 215 | -29.803% |
| 2026-08-17 | 101.27 | 104.01 | 101.27 | 104.01 | -1.131% | 18 | 216 | -24.546% |
| 2026-08-14 | 107.60 | 109.45 | 105.20 | 105.20 | -4.667% | 29 | 202 | -25.399% |
| 2026-08-13 | 110.35 | 110.35 | 110.35 | 110.35 | -6.878% | 1 | 203 | -28.881% |
| 2026-08-11 | 120.25 | 120.25 | 118.50 | 118.50 | -1.904% | 12 | 203 | -33.772% |
| 2026-08-10 | 122.20 | 122.20 | 120.80 | 120.80 | -1.629% | 2 | 204 | -35.033% |
| 2026-08-07 | 122.95 | 122.95 | 122.80 | 122.80 | +0.057% | 10 | 204 | -36.091% |
| 2026-08-06 | 127.70 | 127.70 | 121.73 | 122.73 | -2.873% | 5 | 204 | -36.055% |
| 2026-08-05 | 125.17 | 126.36 | 125.17 | 126.36 | +8.706% | 3 | 204 | -37.892% |
| 2026-08-04 | 118.04 | 118.04 | 116.24 | 116.24 | -12.305% | 9 | 204 | -32.485% |
| 2026-08-03 | 132.45 | 132.55 | 132.45 | 132.55 | +3.839% | 7 | 204 | -40.792% |
| 2026-07-31 | 127.65 | 127.65 | 127.65 | 127.65 | -1.261% | 5 | 208 | -38.519% |
| 2026-07-30 | 130.55 | 130.65 | 129.27 | 129.28 | -16.432% | 21 | 222 | -39.295% |
| 2026-07-29 | 154.70 | 156.75 | 154.70 | 154.70 | +14.805% | 34 | 196 | -49.270% |
| 2026-07-27 | 125.86 | 134.75 | 125.86 | 134.75 | +18.337% | 3 | 197 | -41.759% |
| 2026-07-22 | 119.06 | 119.06 | 113.87 | 113.87 | -6.855% | 4 | 195 | -31.079% |
| 2026-07-21 | 122.25 | 122.25 | 122.25 | 122.25 | -5.962% | 2 | 195 | -35.804% |
| 2026-07-20 | 126.12 | 130.00 | 126.12 | 130.00 | -2.035% | 4 | 194 | -39.631% |
| 2026-07-17 | 132.70 | 132.70 | 132.70 | 132.70 | -1.081% | 2 | 194 | -40.859% |
| 2026-07-16 | 127.80 | 135.85 | 127.80 | 134.15 | +4.780% | 53 | 173 | -41.498% |
| 2026-07-15 | 128.03 | 128.03 | 128.03 | 128.03 | +6.452% | 1 | 172 | -38.702% |
| 2026-07-13 | 120.27 | 120.27 | 120.27 | 120.27 | +4.274% | 11 | 161 | -34.747% |
| 2026-07-10 | 115.34 | 115.34 | 115.34 | 115.34 | -3.295% | 8 | 153 | -31.958% |
| 2026-07-09 | 117.35 | 119.27 | 117.35 | 119.27 | -7.864% | 4 | 153 | -34.200% |
| 2026-07-08 | 131.07 | 131.07 | 128.80 | 129.45 | +0.349% | 5 | 151 | -39.374% |
| 2026-07-07 | 130.85 | 133.57 | 129.00 | 129.00 | +8.531% | 56 | 143 | -39.163% |
| 2026-07-06 | 116.91 | 118.86 | 114.13 | 118.86 | -8.032% | 6 | 142 | -33.973% |
| 2026-07-02 | 118.45 | 129.24 | 118.40 | 129.24 | +11.712% | 10 | 136 | -39.276% |
| 2026-07-01 | 114.38 | 115.69 | 114.38 | 115.69 | +6.235% | 4 | 132 | -32.164% |
| 2026-06-30 | 110.42 | 110.48 | 108.90 | 108.90 | -17.343% | 18 | 121 | -27.934% |
| 2026-06-29 | 131.80 | 131.80 | 131.75 | 131.75 | +4.266% | 2 | 121 | -40.433% |
| 2026-06-26 | 129.85 | 129.85 | 125.00 | 126.36 | -1.642% | 9 | 119 | -37.892% |
| 2026-06-24 | 129.63 | 129.63 | 128.47 | 128.47 | +1.157% | 2 | 118 | -38.912% |
| 2026-06-23 | 129.53 | 129.53 | 127.00 | 127.00 | -2.315% | 73 | 57 | -38.205% |
| 2026-06-17 | 132.80 | 132.80 | 130.01 | 130.01 | +0.534% | 4 | 56 | -39.635% |
| 2026-06-16 | 128.50 | 129.32 | 128.15 | 129.32 | +5.395% | 19 | 52 | -39.313% |
| 2026-06-15 | 122.40 | 122.70 | 122.40 | 122.70 | -7.876% | 11 | 42 | -36.039% |
| 2026-06-12 | 131.42 | 133.19 | 131.42 | 133.19 | -2.066% | 3 | 40 | -41.077% |
| 2026-06-09 | 136.00 | 136.00 | 136.00 | 136.00 | -4.528% | 1 | 40 | -42.294% |
| 2026-06-08 | 142.45 | 142.45 | 142.45 | 142.45 | +10.684% | 2 | 38 | -44.907% |
| 2026-06-04 | 130.55 | 130.55 | 128.37 | 128.70 | +2.468% | 6 | 36 | -39.021% |
| 2026-06-03 | 125.60 | 125.60 | 125.60 | 125.60 | -4.574% | 1 | 36 | -37.516% |
| 2026-06-02 | 131.65 | 131.65 | 131.62 | 131.62 | -0.491% | 2 | 35 | -40.374% |
| 2026-06-01 | 131.45 | 133.89 | 131.45 | 132.27 | +1.629% | 9 | 31 | -40.667% |
| 2026-05-28 | 130.15 | 130.15 | 130.15 | 130.15 | -6.367% | 2 | 29 | -39.700% |
| 2026-05-27 | 139.00 | 139.00 | 139.00 | 139.00 | +0.036% | 7 | 24 | -43.540% |
| 2026-05-26 | 138.95 | 138.95 | 138.95 | 138.95 | -3.137% | 1 | 23 | -43.519% |
| 2026-05-22 | 144.10 | 144.10 | 143.40 | 143.45 | -8.514% | 7 | 18 | -45.291% |
| 2026-05-15 | 155.95 | 156.80 | 155.10 | 156.80 | -2.518% | 10 | 11 | -49.949% |
| 2026-05-06 | 160.85 | 160.85 | 160.85 | 160.85 | -18.557% | 1 | 10 | -51.209% |
| 2026-05-04 | 197.75 | 197.75 | 197.45 | 197.50 | -1.643% | 12 | 4 | -60.263% |
| 2026-04-24 | 200.60 | 200.80 | 200.60 | 200.80 | -10.815% | 2 | 4 | -60.916% |
| 2026-04-23 | 224.85 | 225.15 | 224.85 | 225.15 | -1.531% | 2 | 3 | -65.143% |
| 2026-04-22 | 228.75 | 228.75 | 228.65 | 228.65 | 0.000% | 6 | 3 | -65.677% |