AMD270617P00550000
AMD Jun 17 2027 550.00 Put
optionOPRA
EODOct 23, 2026
101.05USD-5.781%(-6.20)10Vol2,504OI
AMD270617P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 102.32 | 102.32 | 97.50 | 101.05 | -5.781% | 10 | 2,500 | 0.000% |
| 2026-10-22 | 100.00 | 107.25 | 100.00 | 107.25 | +27.603% | 29 | 2,498 | -5.781% |
| 2026-10-21 | 86.60 | 86.60 | 84.05 | 84.05 | -8.092% | 22 | 2,502 | +20.226% |
| 2026-10-20 | 88.10 | 91.45 | 88.10 | 91.45 | +3.275% | 8 | 2,496 | +10.498% |
| 2026-10-19 | 85.68 | 88.55 | 82.45 | 88.55 | -4.477% | 20 | 2,497 | +14.116% |
| 2026-10-16 | 85.42 | 92.70 | 85.40 | 92.70 | +17.714% | 27 | 2,494 | +9.008% |
| 2026-10-15 | 88.00 | 93.40 | 78.75 | 78.75 | +2.074% | 71 | 2,503 | +28.317% |
| 2026-10-14 | 71.80 | 77.40 | 71.80 | 77.15 | +10.467% | 35 | 2,508 | +30.979% |
| 2026-10-13 | 72.35 | 72.35 | 69.50 | 69.84 | +2.706% | 7 | 2,501 | +44.688% |
| 2026-10-12 | 67.50 | 69.30 | 67.50 | 68.00 | +6.500% | 15 | 2,499 | +48.603% |
| 2026-10-09 | 63.68 | 63.85 | 63.68 | 63.85 | +1.108% | 5 | 2,495 | +58.262% |
| 2026-10-08 | 58.00 | 63.15 | 58.00 | 63.15 | +9.979% | 14 | 2,497 | +60.016% |
| 2026-10-07 | 56.70 | 57.42 | 56.20 | 57.42 | +4.781% | 114 | 2,491 | +75.984% |
| 2026-10-06 | 55.00 | 55.00 | 53.66 | 54.80 | -5.761% | 27 | 2,485 | +84.398% |
| 2026-10-05 | 62.80 | 62.80 | 58.15 | 58.15 | -7.109% | 15 | 2,482 | +73.775% |
| 2026-10-02 | 62.60 | 62.60 | 62.60 | 62.60 | -10.187% | 50 | 2,482 | +61.422% |
| 2026-10-01 | 71.60 | 71.60 | 67.86 | 69.70 | -0.994% | 34 | 2,467 | +44.978% |
| 2026-09-30 | 73.50 | 73.50 | 70.40 | 70.40 | -2.127% | 96 | 2,393 | +43.537% |
| 2026-09-29 | 71.52 | 72.65 | 70.50 | 71.93 | -2.797% | 47 | 2,362 | +40.484% |
| 2026-09-28 | 73.13 | 75.68 | 72.75 | 74.00 | +6.139% | 1,485 | 1,406 | +36.554% |
| 2026-09-25 | 67.97 | 70.10 | 67.97 | 69.72 | -0.769% | 533 | 922 | +44.937% |
| 2026-09-24 | 77.30 | 77.30 | 69.30 | 70.26 | -5.704% | 337 | 872 | +43.823% |
| 2026-09-23 | 74.20 | 74.51 | 74.20 | 74.51 | +0.894% | 11 | 879 | +35.619% |
| 2026-09-22 | 75.60 | 75.60 | 73.56 | 73.85 | -2.056% | 151 | 869 | +36.831% |
| 2026-09-21 | 83.15 | 83.15 | 75.40 | 75.40 | -23.452% | 204 | 763 | +34.019% |
| 2026-09-18 | 95.95 | 98.50 | 93.85 | 98.50 | +0.510% | 24 | 743 | +2.589% |
| 2026-09-17 | 98.83 | 99.25 | 96.25 | 98.00 | -8.913% | 71 | 732 | +3.112% |
| 2026-09-16 | 107.55 | 107.59 | 107.55 | 107.59 | -5.829% | 5 | 732 | -6.079% |
| 2026-09-15 | 114.25 | 114.71 | 111.63 | 114.25 | +1.420% | 24 | 732 | -11.554% |
| 2026-09-11 | 112.00 | 114.10 | 112.00 | 112.65 | -3.636% | 8 | 734 | -10.297% |
| 2026-09-10 | 115.90 | 116.90 | 115.90 | 116.90 | +4.235% | 2 | 735 | -13.559% |
| 2026-09-09 | 112.15 | 112.15 | 112.15 | 112.15 | -5.494% | 5 | 735 | -9.897% |
| 2026-09-08 | 126.00 | 126.00 | 118.67 | 118.67 | -12.226% | 43 | 704 | -14.848% |
| 2026-08-31 | 135.20 | 135.20 | 135.20 | 135.20 | -1.278% | 3 | 701 | -25.259% |
| 2026-08-28 | 133.25 | 136.95 | 133.25 | 136.95 | +0.736% | 63 | 677 | -26.214% |
| 2026-08-27 | 137.00 | 137.00 | 135.25 | 135.95 | +1.380% | 4 | 676 | -25.671% |
| 2026-08-26 | 134.10 | 134.10 | 134.10 | 134.10 | -0.924% | 1 | 676 | -24.646% |
| 2026-08-25 | 136.40 | 136.45 | 135.25 | 135.35 | -6.397% | 51 | 668 | -25.342% |
| 2026-08-24 | 144.76 | 144.76 | 144.55 | 144.60 | +0.900% | 121 | 560 | -30.118% |
| 2026-08-20 | 143.31 | 143.31 | 143.31 | 143.31 | -1.029% | 2 | 562 | -29.489% |
| 2026-08-19 | 144.80 | 144.80 | 144.80 | 144.80 | +4.158% | 5 | 562 | -30.214% |
| 2026-08-18 | 139.02 | 139.02 | 139.02 | 139.02 | +9.810% | 2 | 563 | -27.313% |
| 2026-08-17 | 126.00 | 126.60 | 126.00 | 126.60 | -3.248% | 4 | 563 | -20.182% |
| 2026-08-14 | 132.63 | 132.75 | 130.85 | 130.85 | -6.536% | 7 | 563 | -22.774% |
| 2026-08-13 | 140.00 | 140.00 | 140.00 | 140.00 | +0.937% | 1 | 562 | -27.821% |
| 2026-08-12 | 138.70 | 138.70 | 138.70 | 138.70 | -3.774% | 1 | 561 | -27.145% |
| 2026-08-11 | 144.14 | 144.14 | 144.14 | 144.14 | -3.034% | 1 | 561 | -29.895% |
| 2026-08-07 | 149.03 | 149.03 | 148.65 | 148.65 | -3.033% | 17 | 567 | -32.022% |
| 2026-08-05 | 152.80 | 156.05 | 151.75 | 153.30 | +9.617% | 29 | 590 | -34.083% |
| 2026-08-04 | 143.91 | 143.91 | 139.80 | 139.85 | -9.129% | 3 | 591 | -27.744% |
| 2026-08-03 | 155.88 | 155.88 | 153.90 | 153.90 | -1.428% | 8 | 585 | -34.340% |
| 2026-07-30 | 154.29 | 156.40 | 154.29 | 156.13 | -14.214% | 13 | 587 | -35.278% |
| 2026-07-29 | 173.69 | 182.00 | 173.69 | 182.00 | +6.933% | 10 | 588 | -44.478% |
| 2026-07-28 | 172.55 | 172.55 | 169.62 | 170.20 | +5.257% | 4 | 588 | -40.629% |
| 2026-07-27 | 151.63 | 161.70 | 151.63 | 161.70 | +14.365% | 3 | 588 | -37.508% |
| 2026-07-24 | 142.46 | 143.29 | 140.49 | 141.39 | -0.359% | 38 | 586 | -28.531% |
| 2026-07-23 | 140.50 | 141.90 | 140.50 | 141.90 | +4.017% | 2 | 585 | -28.788% |
| 2026-07-22 | 138.24 | 138.24 | 136.42 | 136.42 | -3.214% | 7 | 582 | -25.927% |
| 2026-07-21 | 144.71 | 146.75 | 140.95 | 140.95 | -6.158% | 13 | 570 | -28.308% |
| 2026-07-20 | 150.20 | 150.20 | 150.20 | 150.20 | -5.296% | 10 | 560 | -32.723% |
| 2026-07-17 | 167.50 | 167.50 | 157.26 | 158.60 | +4.438% | 14 | 549 | -36.286% |
| 2026-07-15 | 139.35 | 151.86 | 139.35 | 151.86 | +8.317% | 2 | 549 | -33.458% |
| 2026-07-14 | 134.20 | 140.50 | 134.20 | 140.20 | -1.958% | 147 | 488 | -27.924% |
| 2026-07-13 | 143.00 | 143.00 | 143.00 | 143.00 | +3.992% | 1 | 488 | -29.336% |
| 2026-07-10 | 143.05 | 143.29 | 137.51 | 137.51 | -1.680% | 35 | 482 | -26.514% |
| 2026-07-09 | 139.86 | 139.86 | 139.86 | 139.86 | -12.587% | 1 | 481 | -27.749% |
| 2026-07-08 | 160.00 | 160.00 | 160.00 | 160.00 | +4.228% | 2 | 481 | -36.844% |
| 2026-07-07 | 156.80 | 157.80 | 153.51 | 153.51 | +8.342% | 41 | 465 | -34.174% |
| 2026-07-06 | 137.10 | 141.90 | 137.10 | 141.69 | -7.994% | 8 | 464 | -28.682% |
| 2026-07-02 | 153.15 | 154.00 | 153.15 | 154.00 | +10.347% | 2 | 466 | -34.383% |
| 2026-07-01 | 136.55 | 141.05 | 136.43 | 139.56 | +7.577% | 292 | 209 | -27.594% |
| 2026-06-30 | 135.60 | 135.90 | 129.73 | 129.73 | -15.292% | 16 | 195 | -22.107% |
| 2026-06-24 | 153.00 | 153.15 | 153.00 | 153.15 | +0.020% | 22 | 178 | -34.019% |
| 2026-06-23 | 153.00 | 153.12 | 153.00 | 153.12 | +5.600% | 31 | 151 | -34.006% |
| 2026-06-22 | 145.00 | 145.00 | 145.00 | 145.00 | -5.936% | 1 | 151 | -30.310% |
| 2026-06-17 | 159.10 | 159.10 | 154.15 | 154.15 | +4.261% | 3 | 148 | -34.447% |
| 2026-06-15 | 146.00 | 148.05 | 146.00 | 147.85 | -9.211% | 6 | 147 | -31.654% |
| 2026-06-05 | 162.65 | 162.90 | 162.50 | 162.85 | +3.044% | 32 | 146 | -37.949% |
| 2026-06-01 | 162.00 | 162.00 | 158.04 | 158.04 | -2.058% | 6 | 146 | -36.060% |
| 2026-05-26 | 161.36 | 161.36 | 161.36 | 161.36 | -5.333% | 100 | 46 | -37.376% |
| 2026-05-22 | 170.45 | 170.45 | 170.45 | 170.45 | -9.335% | 3 | 43 | -40.716% |
| 2026-05-15 | 188.00 | 188.00 | 188.00 | 188.00 | -2.464% | 10 | 43 | -46.250% |
| 2026-05-06 | 188.20 | 192.75 | 182.82 | 192.75 | -25.999% | 47 | 10 | -47.575% |
| 2026-04-22 | 263.45 | 263.45 | 260.47 | 260.47 | 0.000% | 12 | 10 | -61.205% |