AMD270617P00570000
AMD Jun 17 2027 570.00 Put
optionOPRA
EODOct 23, 2026
111.40USD-7.360%(-8.85)3Vol681OI
AMD270617P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 111.40 | 111.40 | 111.40 | 111.40 | -7.360% | 3 | 682 | 0.000% |
| 2026-10-22 | 109.15 | 120.25 | 109.15 | 120.25 | +27.383% | 10 | 682 | -7.360% |
| 2026-10-21 | 94.40 | 94.40 | 94.40 | 94.40 | -6.210% | 101 | 581 | +18.008% |
| 2026-10-19 | 95.13 | 100.65 | 95.13 | 100.65 | +0.329% | 2 | 582 | +10.681% |
| 2026-10-16 | 99.45 | 100.32 | 99.45 | 100.32 | -1.695% | 2 | 582 | +11.045% |
| 2026-10-15 | 102.10 | 102.15 | 102.05 | 102.05 | +18.939% | 4 | 580 | +9.162% |
| 2026-10-14 | 82.32 | 87.73 | 82.32 | 85.80 | +10.982% | 34 | 580 | +29.837% |
| 2026-10-13 | 84.30 | 84.68 | 77.31 | 77.31 | -2.263% | 11 | 581 | +44.095% |
| 2026-10-12 | 77.18 | 79.35 | 76.75 | 79.10 | +8.134% | 27 | 572 | +40.834% |
| 2026-10-09 | 73.15 | 73.15 | 73.15 | 73.15 | +0.938% | 1 | 572 | +52.290% |
| 2026-10-08 | 66.50 | 72.47 | 66.50 | 72.47 | +17.933% | 12 | 570 | +53.719% |
| 2026-10-06 | 66.56 | 66.56 | 60.75 | 61.45 | -8.895% | 49 | 560 | +81.286% |
| 2026-10-05 | 72.15 | 72.15 | 67.45 | 67.45 | -3.533% | 51 | 607 | +65.159% |
| 2026-10-02 | 72.50 | 72.50 | 69.92 | 69.92 | -10.013% | 25 | 604 | +59.325% |
| 2026-10-01 | 80.25 | 80.90 | 77.70 | 77.70 | -5.555% | 14 | 602 | +43.372% |
| 2026-09-29 | 82.05 | 82.27 | 82.05 | 82.27 | -1.650% | 2 | 600 | +35.408% |
| 2026-09-28 | 83.97 | 83.97 | 82.75 | 83.65 | +5.419% | 82 | 559 | +33.174% |
| 2026-09-25 | 76.93 | 79.45 | 76.93 | 79.35 | -0.314% | 112 | 551 | +40.391% |
| 2026-09-24 | 83.65 | 83.65 | 79.60 | 79.60 | -5.631% | 320 | 341 | +39.950% |
| 2026-09-23 | 84.35 | 84.35 | 84.35 | 84.35 | +1.835% | 2 | 343 | +32.069% |
| 2026-09-22 | 82.83 | 82.83 | 82.83 | 82.83 | -2.861% | 1 | 342 | +34.492% |
| 2026-09-21 | 87.35 | 87.50 | 85.27 | 85.27 | -21.771% | 10 | 334 | +30.644% |
| 2026-09-18 | 109.20 | 109.20 | 109.00 | 109.00 | -0.229% | 27 | 335 | +2.202% |
| 2026-09-17 | 109.25 | 109.25 | 109.25 | 109.25 | -8.393% | 20 | 335 | +1.968% |
| 2026-09-16 | 118.20 | 119.26 | 118.20 | 119.26 | -6.264% | 4 | 335 | -6.591% |
| 2026-09-15 | 127.01 | 127.23 | 127.01 | 127.23 | +2.209% | 2 | 335 | -12.442% |
| 2026-09-11 | 124.70 | 124.70 | 124.48 | 124.48 | -4.650% | 4 | 335 | -10.508% |
| 2026-09-10 | 129.45 | 130.55 | 129.20 | 130.55 | +5.028% | 6 | 331 | -14.669% |
| 2026-09-09 | 125.27 | 125.28 | 122.85 | 124.30 | -14.453% | 13 | 322 | -10.378% |
| 2026-09-04 | 145.30 | 145.30 | 145.30 | 145.30 | -4.048% | 12 | 322 | -23.331% |
| 2026-08-27 | 150.25 | 151.43 | 149.95 | 151.43 | +2.804% | 18 | 307 | -26.435% |
| 2026-08-26 | 147.30 | 147.30 | 147.30 | 147.30 | -1.636% | 7 | 307 | -24.372% |
| 2026-08-25 | 149.10 | 150.35 | 149.10 | 149.75 | -8.016% | 153 | 172 | -25.609% |
| 2026-08-24 | 162.80 | 162.80 | 162.80 | 162.80 | +3.655% | 2 | 173 | -31.572% |
| 2026-08-20 | 156.99 | 157.06 | 156.99 | 157.06 | -0.752% | 5 | 168 | -29.072% |
| 2026-08-19 | 158.42 | 158.42 | 158.25 | 158.25 | +11.522% | 2 | 168 | -29.605% |
| 2026-08-17 | 138.15 | 141.90 | 138.15 | 141.90 | -5.147% | 3 | 170 | -21.494% |
| 2026-08-13 | 149.43 | 149.60 | 148.97 | 149.60 | -5.466% | 11 | 174 | -25.535% |
| 2026-08-11 | 158.25 | 158.25 | 158.25 | 158.25 | -2.025% | 6 | 180 | -29.605% |
| 2026-08-10 | 161.52 | 161.52 | 161.52 | 161.52 | -0.847% | 6 | 176 | -31.030% |
| 2026-08-07 | 162.90 | 162.90 | 162.90 | 162.90 | +0.061% | 4 | 176 | -31.614% |
| 2026-08-06 | 162.80 | 162.80 | 162.80 | 162.80 | +5.543% | 15 | 176 | -31.572% |
| 2026-08-04 | 155.30 | 155.30 | 154.15 | 154.25 | -7.524% | 11 | 171 | -27.780% |
| 2026-07-31 | 166.80 | 166.80 | 166.80 | 166.80 | -2.026% | 1 | 171 | -33.213% |
| 2026-07-30 | 167.87 | 170.25 | 167.87 | 170.25 | -2.211% | 10 | 172 | -34.567% |
| 2026-07-27 | 166.75 | 174.35 | 166.75 | 174.10 | +4.345% | 26 | 168 | -36.014% |
| 2026-07-20 | 166.85 | 166.85 | 166.85 | 166.85 | -3.583% | 1 | 168 | -33.233% |
| 2026-07-16 | 168.35 | 173.05 | 168.35 | 173.05 | +18.446% | 5 | 173 | -35.626% |
| 2026-07-14 | 146.10 | 146.10 | 146.10 | 146.10 | -6.340% | 7 | 166 | -23.751% |
| 2026-07-13 | 155.99 | 155.99 | 155.99 | 155.99 | +2.221% | 1 | 166 | -28.585% |
| 2026-07-10 | 152.60 | 152.60 | 152.60 | 152.60 | -0.196% | 8 | 158 | -26.999% |
| 2026-07-09 | 152.90 | 152.90 | 152.90 | 152.90 | -8.498% | 2 | 156 | -27.142% |
| 2026-07-08 | 167.10 | 167.10 | 167.10 | 167.10 | -0.161% | 1 | 156 | -33.333% |
| 2026-07-07 | 170.20 | 170.20 | 166.75 | 167.37 | +8.506% | 34 | 158 | -33.441% |
| 2026-07-06 | 148.85 | 154.90 | 148.85 | 154.25 | -8.042% | 50 | 119 | -27.780% |
| 2026-07-02 | 169.00 | 169.00 | 167.74 | 167.74 | +9.634% | 2 | 119 | -33.588% |
| 2026-07-01 | 151.60 | 153.00 | 151.60 | 153.00 | +7.807% | 26 | 119 | -27.190% |
| 2026-06-30 | 148.40 | 148.40 | 141.92 | 141.92 | -9.043% | 44 | 85 | -21.505% |
| 2026-06-29 | 170.90 | 170.90 | 156.03 | 156.03 | -4.889% | 8 | 77 | -28.603% |
| 2026-06-26 | 164.15 | 164.16 | 163.95 | 164.05 | -1.471% | 17 | 60 | -32.094% |
| 2026-06-25 | 166.50 | 166.50 | 166.50 | 166.50 | -0.952% | 2 | 58 | -33.093% |
| 2026-06-24 | 168.10 | 168.10 | 168.10 | 168.10 | +8.368% | 1 | 57 | -33.730% |
| 2026-06-22 | 155.12 | 155.12 | 155.12 | 155.12 | -6.947% | 2 | 57 | -28.185% |
| 2026-06-17 | 167.20 | 167.20 | 166.70 | 166.70 | +4.678% | 10 | 47 | -33.173% |
| 2026-06-15 | 157.90 | 159.25 | 157.90 | 159.25 | -6.735% | 40 | 27 | -30.047% |
| 2026-06-12 | 170.80 | 170.80 | 170.75 | 170.75 | -6.541% | 2 | 28 | -34.758% |
| 2026-06-09 | 182.70 | 182.70 | 182.70 | 182.70 | +10.473% | 4 | 24 | -39.026% |
| 2026-06-04 | 165.10 | 165.38 | 165.10 | 165.38 | -6.353% | 10 | 26 | -32.640% |
| 2026-06-01 | 176.60 | 176.60 | 176.60 | 176.60 | +4.528% | 2 | 24 | -36.920% |
| 2026-05-29 | 168.95 | 168.95 | 168.95 | 168.95 | -13.359% | 1 | 23 | -34.063% |
| 2026-05-20 | 195.00 | 195.00 | 195.00 | 195.00 | +3.136% | 2 | 23 | -42.872% |
| 2026-05-12 | 189.07 | 189.07 | 189.07 | 189.07 | -31.185% | 13 | 23 | -41.080% |
| 2026-04-23 | 274.70 | 274.75 | 274.70 | 274.75 | -0.579% | 20 | 23 | -59.454% |
| 2026-04-22 | 275.87 | 276.35 | 275.87 | 276.35 | 0.000% | 13 | 0 | -59.689% |