AMD270617P00520000
AMD Jun 17 2027 520.00 Put
optionOPRA
EODOct 23, 2026
83.84USD-5.266%(-4.66)8Vol2,408OI
AMD270617P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 81.51 | 83.84 | 81.11 | 83.84 | -5.266% | 8 | 2,413 | 0.000% |
| 2026-10-22 | 80.14 | 88.80 | 80.14 | 88.50 | +17.530% | 19 | 2,412 | -5.266% |
| 2026-10-20 | 75.27 | 75.30 | 71.07 | 75.30 | +3.862% | 18 | 2,413 | +11.341% |
| 2026-10-19 | 69.55 | 72.55 | 69.43 | 72.50 | -3.846% | 16 | 2,421 | +15.641% |
| 2026-10-16 | 70.00 | 76.83 | 69.50 | 75.40 | +16.340% | 57 | 2,427 | +11.194% |
| 2026-10-15 | 72.62 | 74.00 | 63.29 | 64.81 | +3.696% | 217 | 2,270 | +29.363% |
| 2026-10-14 | 55.85 | 63.35 | 55.85 | 62.50 | +16.670% | 164 | 2,199 | +34.144% |
| 2026-10-13 | 53.99 | 54.65 | 53.57 | 53.57 | -3.824% | 3 | 2,199 | +56.506% |
| 2026-10-12 | 55.65 | 55.70 | 55.65 | 55.70 | +9.603% | 12 | 2,199 | +50.521% |
| 2026-10-09 | 50.82 | 50.82 | 50.82 | 50.82 | +0.634% | 1 | 2,200 | +64.974% |
| 2026-10-08 | 45.95 | 51.10 | 45.95 | 50.50 | +9.735% | 5 | 2,201 | +66.020% |
| 2026-10-07 | 45.75 | 46.02 | 44.65 | 46.02 | +5.430% | 222 | 2,058 | +82.182% |
| 2026-10-06 | 45.79 | 45.79 | 43.02 | 43.65 | -7.167% | 6 | 2,044 | +92.073% |
| 2026-10-05 | 45.30 | 47.07 | 45.30 | 47.02 | -5.106% | 85 | 2,039 | +78.307% |
| 2026-10-02 | 49.83 | 49.83 | 49.55 | 49.55 | -10.929% | 6 | 2,014 | +69.203% |
| 2026-10-01 | 59.20 | 59.20 | 55.25 | 55.63 | -2.404% | 42 | 2,012 | +50.710% |
| 2026-09-30 | 59.60 | 59.82 | 57.00 | 57.00 | -2.647% | 7 | 2,013 | +47.088% |
| 2026-09-29 | 58.06 | 58.72 | 57.15 | 58.55 | -3.606% | 67 | 1,994 | +43.194% |
| 2026-09-28 | 60.67 | 60.74 | 60.67 | 60.74 | +6.189% | 10 | 1,997 | +38.031% |
| 2026-09-25 | 55.42 | 57.20 | 55.42 | 57.20 | -0.487% | 49 | 1,983 | +46.573% |
| 2026-09-24 | 60.40 | 60.40 | 57.48 | 57.48 | -5.461% | 7 | 1,981 | +45.859% |
| 2026-09-23 | 59.09 | 61.42 | 59.09 | 60.80 | +1.979% | 72 | 1,951 | +37.895% |
| 2026-09-22 | 60.56 | 60.67 | 59.56 | 59.62 | -6.036% | 225 | 1,828 | +40.624% |
| 2026-09-21 | 64.00 | 64.20 | 63.25 | 63.45 | -21.773% | 52 | 1,813 | +32.136% |
| 2026-09-18 | 79.55 | 81.12 | 79.55 | 81.11 | -0.172% | 232 | 1,606 | +3.366% |
| 2026-09-17 | 81.25 | 81.25 | 81.25 | 81.25 | -13.102% | 2 | 1,606 | +3.188% |
| 2026-09-16 | 93.50 | 93.50 | 93.50 | 93.50 | -6.705% | 1 | 1,605 | -10.332% |
| 2026-09-14 | 105.50 | 105.50 | 100.22 | 100.22 | +3.160% | 2 | 1,605 | -16.344% |
| 2026-09-10 | 96.05 | 97.15 | 96.05 | 97.15 | +4.631% | 6 | 1,606 | -13.700% |
| 2026-09-09 | 93.40 | 94.50 | 92.55 | 92.85 | -9.291% | 22 | 1,594 | -9.704% |
| 2026-09-08 | 105.00 | 105.00 | 102.36 | 102.36 | -8.032% | 3 | 1,594 | -18.093% |
| 2026-09-04 | 110.80 | 111.30 | 110.80 | 111.30 | -5.196% | 13 | 1,595 | -24.672% |
| 2026-09-02 | 117.40 | 117.40 | 117.40 | 117.40 | +0.471% | 1 | 1,601 | -28.586% |
| 2026-09-01 | 118.70 | 120.00 | 116.85 | 116.85 | +2.770% | 1,040 | 760 | -28.250% |
| 2026-08-31 | 115.40 | 115.90 | 113.70 | 113.70 | -1.044% | 8 | 758 | -26.262% |
| 2026-08-28 | 116.10 | 116.10 | 114.90 | 114.90 | -1.879% | 3 | 758 | -27.032% |
| 2026-08-27 | 116.25 | 117.34 | 116.25 | 117.10 | +2.990% | 6 | 755 | -28.403% |
| 2026-08-26 | 112.84 | 113.70 | 112.84 | 113.70 | -1.388% | 2 | 756 | -26.262% |
| 2026-08-25 | 116.00 | 116.85 | 115.10 | 115.30 | -7.944% | 66 | 715 | -27.285% |
| 2026-08-24 | 127.25 | 127.25 | 124.95 | 125.25 | +2.959% | 56 | 691 | -33.062% |
| 2026-08-21 | 122.85 | 122.85 | 121.46 | 121.65 | -2.053% | 10 | 699 | -31.081% |
| 2026-08-19 | 124.20 | 124.20 | 124.20 | 124.20 | +3.500% | 2 | 699 | -32.496% |
| 2026-08-18 | 120.00 | 120.00 | 120.00 | 120.00 | +9.790% | 1 | 698 | -30.133% |
| 2026-08-17 | 107.05 | 109.38 | 107.05 | 109.30 | -5.228% | 5 | 699 | -23.294% |
| 2026-08-14 | 114.00 | 115.33 | 113.00 | 115.33 | -4.290% | 7 | 701 | -27.304% |
| 2026-08-13 | 120.27 | 120.50 | 120.27 | 120.50 | +1.006% | 2 | 699 | -30.423% |
| 2026-08-12 | 118.67 | 119.30 | 118.67 | 119.30 | -7.519% | 8 | 699 | -29.723% |
| 2026-08-07 | 129.55 | 129.55 | 129.00 | 129.00 | +6.304% | 34 | 710 | -35.008% |
| 2026-08-04 | 123.70 | 123.70 | 121.35 | 121.35 | -9.440% | 342 | 590 | -30.911% |
| 2026-08-03 | 134.00 | 134.00 | 134.00 | 134.00 | -0.075% | 270 | 450 | -37.433% |
| 2026-07-31 | 132.25 | 134.10 | 131.13 | 134.10 | -2.081% | 107 | 354 | -37.479% |
| 2026-07-30 | 147.27 | 147.27 | 136.95 | 136.95 | -16.085% | 21 | 352 | -38.781% |
| 2026-07-29 | 161.60 | 163.20 | 161.60 | 163.20 | +8.511% | 34 | 318 | -48.627% |
| 2026-07-28 | 150.36 | 150.90 | 150.36 | 150.40 | +25.910% | 8 | 317 | -44.255% |
| 2026-07-22 | 119.12 | 119.45 | 119.12 | 119.45 | -3.334% | 8 | 309 | -29.812% |
| 2026-07-21 | 128.50 | 130.00 | 123.57 | 123.57 | -11.101% | 7 | 308 | -32.152% |
| 2026-07-17 | 139.00 | 139.00 | 139.00 | 139.00 | +8.679% | 1 | 308 | -39.683% |
| 2026-07-13 | 127.66 | 127.90 | 124.38 | 127.90 | +5.886% | 14 | 297 | -34.449% |
| 2026-07-10 | 122.55 | 122.55 | 120.79 | 120.79 | -5.017% | 19 | 289 | -30.590% |
| 2026-07-09 | 127.17 | 127.17 | 127.17 | 127.17 | -7.848% | 1 | 290 | -34.073% |
| 2026-07-08 | 134.95 | 138.25 | 134.95 | 138.00 | +2.832% | 105 | 206 | -39.246% |
| 2026-07-07 | 134.40 | 139.15 | 134.20 | 134.20 | +8.217% | 44 | 202 | -37.526% |
| 2026-07-06 | 120.65 | 124.85 | 120.65 | 124.01 | +1.731% | 14 | 203 | -32.393% |
| 2026-07-01 | 121.90 | 121.90 | 121.90 | 121.90 | +7.231% | 6 | 197 | -31.222% |
| 2026-06-30 | 117.15 | 117.15 | 113.68 | 113.68 | -10.340% | 10 | 196 | -26.249% |
| 2026-06-29 | 128.60 | 129.05 | 126.79 | 126.79 | -3.192% | 5 | 197 | -33.875% |
| 2026-06-26 | 130.97 | 130.97 | 130.97 | 130.97 | +0.191% | 1 | 196 | -35.985% |
| 2026-06-25 | 127.25 | 135.88 | 127.25 | 130.72 | -4.806% | 11 | 196 | -35.863% |
| 2026-06-24 | 135.01 | 137.33 | 133.13 | 137.32 | +2.923% | 49 | 163 | -38.946% |
| 2026-06-23 | 133.94 | 133.94 | 133.00 | 133.42 | +6.201% | 3 | 161 | -37.161% |
| 2026-06-22 | 125.63 | 125.63 | 125.63 | 125.63 | -5.171% | 1 | 161 | -33.264% |
| 2026-06-18 | 132.49 | 132.49 | 132.48 | 132.48 | -2.077% | 2 | 160 | -36.715% |
| 2026-06-17 | 136.95 | 136.95 | 135.29 | 135.29 | -0.595% | 2 | 159 | -38.029% |
| 2026-06-16 | 130.99 | 136.10 | 130.99 | 136.10 | +5.709% | 138 | 31 | -38.398% |
| 2026-06-15 | 126.10 | 128.85 | 126.10 | 128.75 | -7.540% | 9 | 26 | -34.882% |
| 2026-06-12 | 139.35 | 139.35 | 139.25 | 139.25 | -9.046% | 4 | 23 | -39.792% |
| 2026-06-10 | 153.10 | 153.10 | 153.10 | 153.10 | -2.720% | 1 | 23 | -45.238% |
| 2026-06-09 | 166.00 | 166.00 | 157.38 | 157.38 | +7.171% | 6 | 25 | -46.728% |
| 2026-06-08 | 146.85 | 146.85 | 146.85 | 146.85 | +10.621% | 1 | 25 | -42.908% |
| 2026-06-04 | 135.41 | 135.41 | 132.75 | 132.75 | +0.644% | 8 | 21 | -36.844% |
| 2026-06-03 | 129.00 | 131.90 | 129.00 | 131.90 | -4.108% | 8 | 15 | -36.437% |
| 2026-06-01 | 137.55 | 137.55 | 137.55 | 137.55 | +0.895% | 4 | 15 | -39.048% |
| 2026-05-28 | 136.33 | 136.33 | 136.33 | 136.33 | -9.475% | 1 | 15 | -38.502% |
| 2026-05-22 | 150.60 | 150.60 | 150.60 | 150.60 | -7.579% | 1 | 14 | -44.329% |
| 2026-05-15 | 162.95 | 162.95 | 162.95 | 162.95 | +3.843% | 4 | 10 | -48.549% |
| 2026-05-14 | 156.92 | 156.92 | 156.92 | 156.92 | -33.621% | 2 | 10 | -46.572% |
| 2026-04-22 | 236.50 | 236.50 | 236.40 | 236.40 | 0.000% | 20 | 10 | -64.535% |