AMD270617P00540000
AMD Jun 17 2027 540.00 Put
optionOPRA
EODOct 23, 2026
93.55USD-8.419%(-8.60)4Vol642OI
AMD270617P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 93.55 | 93.55 | 93.55 | 93.55 | -8.419% | 4 | 642 | 0.000% |
| 2026-10-22 | 91.39 | 102.15 | 90.75 | 102.15 | +30.577% | 18 | 643 | -8.419% |
| 2026-10-21 | 78.23 | 78.23 | 78.23 | 78.23 | -6.210% | 4 | 639 | +19.583% |
| 2026-10-20 | 81.55 | 83.41 | 81.55 | 83.41 | +1.484% | 3 | 638 | +12.157% |
| 2026-10-19 | 79.80 | 82.30 | 79.80 | 82.19 | -6.814% | 26 | 623 | +13.822% |
| 2026-10-16 | 79.97 | 89.25 | 79.97 | 88.20 | +19.756% | 21 | 629 | +6.066% |
| 2026-10-15 | 81.00 | 81.60 | 73.65 | 73.65 | +4.246% | 25 | 628 | +27.020% |
| 2026-10-14 | 66.30 | 70.65 | 66.30 | 70.65 | +12.143% | 8 | 633 | +32.413% |
| 2026-10-12 | 63.32 | 64.50 | 63.00 | 63.00 | +6.689% | 49 | 662 | +48.492% |
| 2026-10-09 | 59.35 | 59.75 | 58.90 | 59.05 | +12.734% | 53 | 619 | +58.425% |
| 2026-10-07 | 52.38 | 52.38 | 52.38 | 52.38 | +6.355% | 1 | 618 | +78.599% |
| 2026-10-06 | 49.25 | 49.25 | 49.25 | 49.25 | -7.944% | 1 | 619 | +89.949% |
| 2026-10-05 | 53.10 | 53.50 | 53.10 | 53.50 | -6.778% | 5 | 611 | +74.860% |
| 2026-10-02 | 58.46 | 58.90 | 57.20 | 57.39 | -14.087% | 59 | 575 | +63.007% |
| 2026-09-29 | 66.45 | 67.64 | 65.77 | 66.80 | -4.476% | 62 | 614 | +40.045% |
| 2026-09-28 | 69.84 | 69.93 | 69.84 | 69.93 | +6.682% | 32 | 614 | +33.777% |
| 2026-09-25 | 64.97 | 65.65 | 64.15 | 65.55 | -0.907% | 11 | 613 | +42.715% |
| 2026-09-24 | 68.60 | 69.35 | 66.15 | 66.15 | -5.202% | 257 | 451 | +41.421% |
| 2026-09-23 | 68.26 | 70.22 | 68.26 | 69.78 | +1.130% | 5 | 449 | +34.064% |
| 2026-09-22 | 69.66 | 69.66 | 69.00 | 69.00 | -5.479% | 14 | 455 | +35.580% |
| 2026-09-21 | 74.35 | 74.35 | 72.20 | 73.00 | -18.436% | 39 | 428 | +28.151% |
| 2026-09-18 | 89.50 | 89.50 | 89.50 | 89.50 | -2.559% | 10 | 421 | +4.525% |
| 2026-09-17 | 94.79 | 94.79 | 91.85 | 91.85 | -8.379% | 12 | 421 | +1.851% |
| 2026-09-16 | 101.10 | 101.10 | 100.25 | 100.25 | -4.524% | 7 | 414 | -6.683% |
| 2026-09-11 | 105.00 | 105.00 | 105.00 | 105.00 | -4.066% | 1 | 415 | -10.905% |
| 2026-09-10 | 110.00 | 110.00 | 109.45 | 109.45 | +2.577% | 2 | 413 | -14.527% |
| 2026-09-09 | 106.50 | 106.70 | 106.00 | 106.70 | -5.156% | 18 | 397 | -12.324% |
| 2026-09-08 | 112.77 | 112.81 | 112.00 | 112.50 | -10.223% | 50 | 347 | -16.844% |
| 2026-09-04 | 125.31 | 125.31 | 125.31 | 125.31 | -1.987% | 1 | 348 | -25.345% |
| 2026-08-31 | 128.55 | 128.55 | 127.85 | 127.85 | -2.405% | 10 | 352 | -26.828% |
| 2026-08-27 | 130.90 | 131.05 | 130.90 | 131.00 | +0.168% | 215 | 137 | -28.588% |
| 2026-08-25 | 130.78 | 130.78 | 130.78 | 130.78 | -5.266% | 1 | 149 | -28.468% |
| 2026-08-24 | 138.00 | 138.65 | 137.70 | 138.05 | +2.403% | 32 | 136 | -32.235% |
| 2026-08-21 | 135.10 | 135.10 | 134.81 | 134.81 | -2.805% | 2 | 135 | -30.606% |
| 2026-08-20 | 138.70 | 138.70 | 138.70 | 138.70 | +1.211% | 4 | 135 | -32.552% |
| 2026-08-19 | 137.36 | 137.36 | 137.04 | 137.04 | +14.582% | 2 | 134 | -31.735% |
| 2026-08-17 | 120.65 | 120.65 | 119.60 | 119.60 | -3.897% | 3 | 131 | -21.781% |
| 2026-08-14 | 129.02 | 129.02 | 124.45 | 124.45 | -6.281% | 14 | 128 | -24.829% |
| 2026-08-13 | 132.79 | 132.79 | 132.79 | 132.79 | +0.219% | 1 | 128 | -29.550% |
| 2026-08-12 | 131.90 | 132.50 | 131.90 | 132.50 | -3.285% | 10 | 118 | -29.396% |
| 2026-08-11 | 137.00 | 137.00 | 137.00 | 137.00 | -3.555% | 1 | 118 | -31.715% |
| 2026-08-07 | 142.56 | 142.56 | 142.05 | 142.05 | -4.046% | 15 | 113 | -34.143% |
| 2026-08-05 | 148.04 | 148.04 | 148.04 | 148.04 | +10.149% | 4 | 113 | -36.808% |
| 2026-08-04 | 139.00 | 139.00 | 133.00 | 134.40 | -8.447% | 5 | 113 | -30.394% |
| 2026-07-31 | 146.80 | 146.80 | 146.80 | 146.80 | -2.329% | 1 | 112 | -36.274% |
| 2026-07-30 | 146.35 | 150.30 | 146.10 | 150.30 | -14.723% | 21 | 105 | -37.758% |
| 2026-07-29 | 176.25 | 176.25 | 176.25 | 176.25 | +6.463% | 6 | 99 | -46.922% |
| 2026-07-28 | 164.75 | 165.55 | 164.75 | 165.55 | +18.250% | 3 | 98 | -43.491% |
| 2026-07-24 | 140.00 | 140.00 | 140.00 | 140.00 | +6.061% | 1 | 98 | -33.179% |
| 2026-07-23 | 132.00 | 132.00 | 132.00 | 132.00 | +0.610% | 1 | 97 | -29.129% |
| 2026-07-22 | 131.20 | 131.20 | 131.20 | 131.20 | -11.171% | 6 | 91 | -28.697% |
| 2026-07-20 | 147.70 | 147.70 | 147.70 | 147.70 | -3.779% | 2 | 89 | -36.662% |
| 2026-07-17 | 151.70 | 153.50 | 151.70 | 153.50 | +4.850% | 11 | 83 | -39.055% |
| 2026-07-15 | 140.28 | 146.40 | 140.28 | 146.40 | +10.783% | 7 | 76 | -36.100% |
| 2026-07-14 | 133.07 | 133.07 | 132.15 | 132.15 | +0.433% | 7 | 79 | -29.209% |
| 2026-07-10 | 134.93 | 137.24 | 131.58 | 131.58 | -3.072% | 12 | 79 | -28.903% |
| 2026-07-09 | 135.80 | 135.80 | 135.75 | 135.75 | -8.010% | 3 | 76 | -31.087% |
| 2026-07-07 | 153.33 | 153.33 | 147.57 | 147.57 | +8.507% | 12 | 73 | -36.606% |
| 2026-07-06 | 131.85 | 136.00 | 131.85 | 136.00 | -7.928% | 22 | 56 | -31.213% |
| 2026-07-02 | 144.65 | 147.71 | 144.65 | 147.71 | +12.114% | 5 | 51 | -36.666% |
| 2026-07-01 | 131.75 | 131.75 | 131.75 | 131.75 | +3.986% | 8 | 43 | -28.994% |
| 2026-06-30 | 129.40 | 129.60 | 126.70 | 126.70 | -16.093% | 10 | 39 | -26.164% |
| 2026-06-29 | 151.40 | 151.40 | 151.00 | 151.00 | +3.213% | 2 | 40 | -38.046% |
| 2026-06-25 | 146.30 | 146.30 | 146.30 | 146.30 | +6.508% | 1 | 40 | -36.056% |
| 2026-06-22 | 140.00 | 140.32 | 137.36 | 137.36 | -6.969% | 30 | 24 | -31.894% |
| 2026-06-17 | 148.10 | 148.10 | 147.65 | 147.65 | -0.472% | 4 | 20 | -36.641% |
| 2026-06-16 | 142.60 | 148.35 | 142.60 | 148.35 | +4.908% | 9 | 11 | -36.940% |
| 2026-06-15 | 139.64 | 141.41 | 139.64 | 141.41 | -6.102% | 6 | 9 | -33.845% |
| 2026-06-12 | 150.60 | 150.60 | 150.60 | 150.60 | -5.904% | 1 | 8 | -37.882% |
| 2026-06-09 | 160.05 | 160.05 | 160.05 | 160.05 | +7.778% | 2 | 6 | -41.550% |
| 2026-06-04 | 150.05 | 150.05 | 148.50 | 148.50 | +4.910% | 3 | 6 | -37.003% |
| 2026-06-03 | 143.77 | 143.77 | 141.55 | 141.55 | -7.223% | 4 | 3 | -33.910% |
| 2026-06-01 | 152.57 | 152.57 | 152.57 | 152.57 | +2.679% | 1 | 3 | -38.684% |
| 2026-05-28 | 151.10 | 151.10 | 148.59 | 148.59 | -9.230% | 2 | 1 | -37.042% |
| 2026-05-22 | 163.70 | 163.70 | 163.70 | 163.70 | 0.000% | 1 | 0 | -42.853% |