AMD270617P00560000
AMD Jun 17 2027 560.00 Put
optionOPRA
EODOct 23, 2026
106.17USD-2.184%(-2.37)6Vol729OI
AMD270617P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 104.70 | 106.17 | 104.70 | 106.17 | -2.184% | 6 | 734 | 0.000% |
| 2026-10-22 | 103.35 | 108.54 | 103.35 | 108.54 | +21.750% | 2 | 733 | -2.184% |
| 2026-10-21 | 89.15 | 89.15 | 89.15 | 89.15 | -7.617% | 5 | 733 | +19.091% |
| 2026-10-20 | 92.55 | 96.50 | 92.55 | 96.50 | +2.769% | 4 | 733 | +10.021% |
| 2026-10-19 | 90.65 | 93.90 | 89.39 | 93.90 | -2.896% | 7 | 733 | +13.067% |
| 2026-10-16 | 96.70 | 96.70 | 96.70 | 96.70 | +14.655% | 1 | 733 | +9.793% |
| 2026-10-15 | 94.75 | 98.15 | 84.34 | 84.34 | +2.417% | 10 | 730 | +25.883% |
| 2026-10-14 | 76.00 | 82.75 | 76.00 | 82.35 | +14.854% | 34 | 715 | +28.925% |
| 2026-10-13 | 75.92 | 75.92 | 71.70 | 71.70 | -3.564% | 11 | 715 | +48.075% |
| 2026-10-12 | 72.07 | 74.35 | 72.07 | 74.35 | +18.884% | 12 | 714 | +42.798% |
| 2026-10-08 | 62.54 | 62.54 | 62.54 | 62.54 | +2.525% | 1 | 714 | +69.763% |
| 2026-10-07 | 61.20 | 61.20 | 61.00 | 61.00 | +5.738% | 5 | 713 | +74.049% |
| 2026-10-06 | 58.40 | 58.40 | 57.69 | 57.69 | -8.574% | 23 | 712 | +84.035% |
| 2026-10-05 | 66.98 | 66.98 | 63.00 | 63.10 | -3.369% | 581 | 433 | +68.257% |
| 2026-10-02 | 65.30 | 65.30 | 65.30 | 65.30 | -10.548% | 1 | 433 | +62.588% |
| 2026-10-01 | 75.88 | 75.88 | 73.00 | 73.00 | -7.536% | 15 | 437 | +45.438% |
| 2026-09-30 | 78.95 | 78.95 | 78.95 | 78.95 | +2.069% | 4 | 437 | +34.478% |
| 2026-09-29 | 76.26 | 77.35 | 76.26 | 77.35 | -2.827% | 2 | 436 | +37.259% |
| 2026-09-28 | 79.47 | 79.60 | 79.47 | 79.60 | +6.204% | 5 | 436 | +33.379% |
| 2026-09-25 | 73.32 | 74.95 | 73.01 | 74.95 | +0.053% | 12 | 431 | +41.654% |
| 2026-09-24 | 77.85 | 78.70 | 74.91 | 74.91 | -5.655% | 36 | 420 | +41.730% |
| 2026-09-23 | 78.95 | 79.45 | 78.90 | 79.40 | +1.991% | 18 | 405 | +33.715% |
| 2026-09-22 | 79.00 | 79.15 | 77.85 | 77.85 | -4.677% | 16 | 404 | +36.378% |
| 2026-09-21 | 82.05 | 82.40 | 81.67 | 81.67 | -20.862% | 211 | 343 | +29.999% |
| 2026-09-18 | 103.40 | 103.40 | 103.20 | 103.20 | -9.075% | 35 | 313 | +2.878% |
| 2026-09-16 | 114.00 | 114.65 | 111.50 | 113.50 | -9.200% | 24 | 315 | -6.458% |
| 2026-09-14 | 125.80 | 125.80 | 125.00 | 125.00 | +6.293% | 4 | 312 | -15.064% |
| 2026-09-11 | 117.65 | 119.02 | 116.45 | 117.60 | -1.259% | 18 | 302 | -9.719% |
| 2026-09-09 | 119.10 | 119.10 | 119.10 | 119.10 | -6.953% | 2 | 304 | -10.856% |
| 2026-09-08 | 128.00 | 128.00 | 128.00 | 128.00 | -7.381% | 1 | 305 | -17.055% |
| 2026-09-04 | 138.20 | 138.20 | 138.20 | 138.20 | -5.141% | 12 | 305 | -23.177% |
| 2026-09-01 | 145.70 | 145.70 | 145.69 | 145.69 | +3.871% | 2 | 305 | -27.126% |
| 2026-08-28 | 140.26 | 140.26 | 140.26 | 140.26 | -2.169% | 1 | 304 | -24.305% |
| 2026-08-27 | 143.75 | 143.75 | 143.37 | 143.37 | +1.753% | 13 | 292 | -25.947% |
| 2026-08-26 | 140.90 | 140.90 | 140.90 | 140.90 | -0.914% | 1 | 291 | -24.649% |
| 2026-08-25 | 142.91 | 143.45 | 142.05 | 142.20 | -6.201% | 23 | 283 | -25.338% |
| 2026-08-24 | 151.90 | 151.90 | 151.60 | 151.60 | +1.046% | 2 | 283 | -29.967% |
| 2026-08-20 | 149.91 | 150.03 | 149.91 | 150.03 | +4.188% | 5 | 278 | -29.234% |
| 2026-08-18 | 146.85 | 146.85 | 144.00 | 144.00 | +7.623% | 19 | 272 | -26.271% |
| 2026-08-17 | 132.95 | 133.80 | 131.60 | 133.80 | -2.549% | 4 | 275 | -20.650% |
| 2026-08-14 | 139.00 | 139.05 | 137.30 | 137.30 | -4.321% | 8 | 269 | -22.673% |
| 2026-08-13 | 143.05 | 143.50 | 141.73 | 143.50 | -6.576% | 4 | 268 | -26.014% |
| 2026-08-10 | 154.07 | 154.07 | 153.60 | 153.60 | -1.222% | 6 | 264 | -30.879% |
| 2026-08-07 | 156.06 | 156.06 | 155.50 | 155.50 | +1.072% | 19 | 260 | -31.723% |
| 2026-08-06 | 156.96 | 156.96 | 153.85 | 153.85 | -3.633% | 22 | 256 | -30.991% |
| 2026-08-05 | 162.95 | 162.95 | 159.65 | 159.65 | +9.274% | 4 | 255 | -33.498% |
| 2026-08-04 | 146.80 | 146.80 | 146.10 | 146.10 | -8.773% | 46 | 254 | -27.331% |
| 2026-07-31 | 160.15 | 160.15 | 160.15 | 160.15 | -1.869% | 3 | 251 | -33.706% |
| 2026-07-30 | 159.45 | 163.20 | 159.45 | 163.20 | -9.157% | 3 | 250 | -34.945% |
| 2026-07-29 | 181.62 | 181.62 | 179.65 | 179.65 | +7.062% | 55 | 198 | -40.902% |
| 2026-07-27 | 167.80 | 167.80 | 167.80 | 167.80 | +13.855% | 1 | 197 | -36.728% |
| 2026-07-24 | 147.26 | 147.38 | 147.26 | 147.38 | +2.991% | 12 | 192 | -27.962% |
| 2026-07-22 | 143.10 | 143.10 | 143.10 | 143.10 | -6.452% | 5 | 197 | -25.807% |
| 2026-07-21 | 153.04 | 153.04 | 152.97 | 152.97 | -15.561% | 2 | 197 | -30.594% |
| 2026-07-17 | 178.90 | 181.16 | 178.90 | 181.16 | +8.252% | 2 | 198 | -41.394% |
| 2026-07-16 | 167.35 | 167.35 | 167.35 | 167.35 | +5.437% | 1 | 198 | -36.558% |
| 2026-07-15 | 145.49 | 158.72 | 145.49 | 158.72 | +11.956% | 4 | 199 | -33.109% |
| 2026-07-14 | 140.19 | 144.72 | 140.19 | 141.77 | -2.429% | 10 | 205 | -25.111% |
| 2026-07-13 | 145.30 | 145.30 | 145.30 | 145.30 | -1.022% | 1 | 206 | -26.930% |
| 2026-07-10 | 146.80 | 146.80 | 146.80 | 146.80 | -1.609% | 1 | 205 | -27.677% |
| 2026-07-09 | 152.90 | 152.90 | 146.62 | 149.20 | -7.507% | 18 | 198 | -28.840% |
| 2026-07-07 | 163.55 | 166.53 | 161.24 | 161.31 | +8.407% | 21 | 193 | -34.183% |
| 2026-07-06 | 144.33 | 148.80 | 144.07 | 148.80 | -7.267% | 106 | 108 | -28.649% |
| 2026-07-02 | 160.46 | 160.46 | 160.46 | 160.46 | +7.981% | 1 | 109 | -33.834% |
| 2026-07-01 | 142.05 | 148.60 | 141.83 | 148.60 | +7.331% | 28 | 91 | -28.553% |
| 2026-06-30 | 138.45 | 138.45 | 138.45 | 138.45 | -7.731% | 3 | 88 | -23.315% |
| 2026-06-29 | 149.76 | 150.05 | 149.76 | 150.05 | -4.091% | 20 | 69 | -29.244% |
| 2026-06-18 | 156.45 | 156.45 | 156.45 | 156.45 | -2.493% | 1 | 68 | -32.138% |
| 2026-06-17 | 162.80 | 162.80 | 160.45 | 160.45 | +5.041% | 3 | 65 | -33.830% |
| 2026-06-15 | 151.35 | 152.90 | 151.35 | 152.75 | -6.489% | 33 | 32 | -30.494% |
| 2026-06-12 | 163.30 | 163.35 | 163.30 | 163.35 | +5.948% | 2 | 31 | -35.005% |
| 2026-06-03 | 154.00 | 154.18 | 154.00 | 154.18 | -5.988% | 5 | 31 | -31.139% |
| 2026-06-02 | 164.00 | 164.00 | 164.00 | 164.00 | -3.558% | 2 | 29 | -35.262% |
| 2026-05-27 | 170.05 | 170.05 | 170.05 | 170.05 | +1.166% | 1 | 28 | -37.565% |
| 2026-05-26 | 169.85 | 169.85 | 167.70 | 168.09 | -38.293% | 12 | 17 | -36.837% |
| 2026-04-22 | 273.85 | 273.85 | 272.40 | 272.40 | 0.000% | 34 | 17 | -61.024% |