AMD270617P00080000
AMD Jun 17 2027 80.00 Put
optionOPRA
EODOct 23, 2026
0.23USD+35.294%(+0.06)11Vol847OI
AMD270617P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2300 | 0.2300 | 0.2000 | 0.2300 | +35.294% | 11 | 856 | 0.000% |
| 2026-10-22 | 0.2100 | 0.2300 | 0.1300 | 0.1700 | +6.250% | 63 | 824 | +35.294% |
| 2026-10-21 | 0.2200 | 0.2300 | 0.1300 | 0.1600 | -33.333% | 34 | 802 | +43.750% |
| 2026-10-20 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +50.000% | 8 | 808 | -4.167% |
| 2026-10-19 | 0.2100 | 0.2100 | 0.1200 | 0.1600 | +23.077% | 13 | 804 | +43.750% |
| 2026-10-16 | 0.2100 | 0.2100 | 0.1100 | 0.1300 | 0.000% | 44 | 829 | +76.923% |
| 2026-10-15 | 0.2100 | 0.2100 | 0.1300 | 0.1300 | +18.182% | 5 | 830 | +76.923% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1000 | 0.1100 | +10.000% | 20 | 818 | +109.091% |
| 2026-10-13 | 0.1900 | 0.1900 | 0.1000 | 0.1000 | -9.091% | 15 | 808 | +130.000% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.0900 | 0.1100 | 0.000% | 36 | 793 | +109.091% |
| 2026-10-09 | 0.1900 | 0.1900 | 0.1000 | 0.1100 | +10.000% | 43 | 765 | +109.091% |
| 2026-10-08 | 0.1000 | 0.1800 | 0.0900 | 0.1000 | -9.091% | 35 | 749 | +130.000% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.1100 | 0.1100 | -15.385% | 5 | 749 | +109.091% |
| 2026-10-06 | 0.1300 | 0.2000 | 0.1300 | 0.1300 | +30.000% | 6 | 749 | +76.923% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.0900 | 0.1000 | -33.333% | 17 | 744 | +130.000% |
| 2026-10-02 | 0.1700 | 0.2000 | 0.1100 | 0.1500 | +36.364% | 91 | 698 | +53.333% |
| 2026-10-01 | 0.2000 | 0.2100 | 0.1100 | 0.1100 | -15.385% | 12 | 699 | +109.091% |
| 2026-09-30 | 0.2000 | 0.2000 | 0.1100 | 0.1300 | -43.478% | 84 | 658 | +76.923% |
| 2026-09-28 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | -4.167% | 2 | 658 | 0.000% |
| 2026-09-25 | 0.2100 | 0.2700 | 0.1700 | 0.2400 | -4.000% | 5 | 656 | -4.167% |
| 2026-09-24 | 0.2100 | 0.2500 | 0.1800 | 0.2500 | +25.000% | 12 | 651 | -8.000% |
| 2026-09-23 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +81.818% | 2 | 651 | +15.000% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.1000 | 0.1100 | -42.105% | 9 | 647 | +109.091% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1000 | 0.1900 | +58.333% | 142 | 527 | +21.053% |
| 2026-09-18 | 0.2000 | 0.2200 | 0.1200 | 0.1200 | -42.857% | 7 | 524 | +91.667% |
| 2026-09-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 524 | +9.524% |
| 2026-09-16 | 0.3600 | 0.3600 | 0.1900 | 0.2800 | +33.333% | 10 | 525 | -17.857% |
| 2026-09-14 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 1 | 526 | +9.524% |
| 2026-09-09 | 0.3500 | 0.3500 | 0.1800 | 0.1800 | -43.750% | 2 | 527 | +27.778% |
| 2026-09-08 | 0.3500 | 0.3500 | 0.2500 | 0.3200 | +52.381% | 107 | 520 | -28.125% |
| 2026-09-04 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -25.000% | 7 | 520 | +9.524% |
| 2026-09-03 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -26.316% | 8 | 512 | -17.857% |
| 2026-09-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +22.581% | 2 | 510 | -39.474% |
| 2026-09-01 | 0.4100 | 0.4100 | 0.3100 | 0.3100 | -24.390% | 8 | 509 | -25.806% |
| 2026-08-31 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 2 | 508 | -43.902% |
| 2026-08-28 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -12.766% | 2 | 506 | -43.902% |
| 2026-08-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +17.500% | 4 | 502 | -51.064% |
| 2026-08-26 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | -4.762% | 4 | 498 | -42.500% |
| 2026-08-25 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 3 | 498 | -45.238% |
| 2026-08-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -16.071% | 3 | 496 | -51.064% |
| 2026-08-14 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | -9.677% | 7 | 497 | -58.929% |
| 2026-08-13 | 0.6300 | 0.6500 | 0.6000 | 0.6200 | -7.463% | 406 | 142 | -62.903% |
| 2026-08-12 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -9.459% | 2 | 142 | -65.672% |
| 2026-08-10 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | -8.642% | 5 | 142 | -68.919% |
| 2026-08-06 | 0.7500 | 0.8500 | 0.7500 | 0.8100 | +12.500% | 48 | 126 | -71.605% |
| 2026-08-04 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -42.400% | 2 | 124 | -68.056% |
| 2026-07-23 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -6.015% | 5 | 124 | -81.600% |
| 2026-07-21 | 1.3100 | 1.4000 | 1.3100 | 1.3300 | -13.636% | 56 | 110 | -82.707% |
| 2026-07-17 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -0.645% | 32 | 142 | -85.065% |
| 2026-07-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 5 | 139 | -85.161% |
| 2026-06-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 1 | 138 | -84.667% |
| 2026-06-03 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +5.161% | 2 | 138 | -85.890% |
| 2026-05-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +18.321% | 1 | 138 | -85.161% |
| 2026-05-28 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | -18.125% | 2 | 136 | -82.443% |
| 2026-05-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +19.403% | 5 | 136 | -85.625% |
| 2026-05-08 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +16.522% | 1 | 136 | -82.836% |
| 2026-05-06 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +1.770% | 2 | 136 | -80.000% |
| 2026-05-05 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -20.979% | 1 | 136 | -79.646% |
| 2026-04-27 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -45.833% | 1 | 136 | -83.916% |
| 2026-04-08 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -13.443% | 1 | 136 | -91.288% |
| 2026-04-07 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -21.795% | 2 | 137 | -92.459% |
| 2026-03-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +31.757% | 1 | 137 | -94.103% |
| 2026-03-25 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -7.500% | 3 | 136 | -92.230% |
| 2026-03-19 | 3.3700 | 3.3700 | 3.2000 | 3.2000 | +1.587% | 2 | 136 | -92.813% |
| 2026-03-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -9.222% | 1 | 136 | -92.698% |
| 2026-02-27 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +1.166% | 1 | 136 | -93.372% |
| 2026-02-12 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +2.388% | 1 | 135 | -93.294% |
| 2026-02-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 2 | 134 | -93.134% |
| 2026-02-04 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +33.333% | 6 | 132 | -92.813% |
| 2026-01-27 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.226% | 2 | 129 | -90.417% |
| 2026-01-26 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -17.333% | 2 | 129 | -90.726% |
| 2025-12-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.966% | 4 | 127 | -92.333% |
| 2025-12-12 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -9.620% | 1 | 127 | -93.557% |
| 2025-11-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.947% | 1 | 127 | -94.177% |
| 2025-11-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +15.152% | 53 | 128 | -93.947% |
| 2025-10-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.610% | 4 | 145 | -93.030% |
| 2025-10-24 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -8.889% | 1 | 141 | -92.988% |
| 2025-10-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +26.316% | 1 | 140 | -93.611% |
| 2025-10-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -36.667% | 5 | 140 | -91.930% |
| 2025-10-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 1 | 140 | -94.889% |
| 2025-09-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.890% | 1 | 140 | -94.524% |
| 2025-09-11 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +5.048% | 10 | 139 | -94.737% |
| 2025-09-04 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +3.741% | 1 | 129 | -94.471% |
| 2025-09-03 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -3.373% | 1 | 129 | -94.264% |
| 2025-08-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.217% | 1 | 129 | -94.458% |
| 2025-08-22 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -6.667% | 1 | 129 | -94.335% |
| 2025-08-21 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -7.447% | 1 | 130 | -94.713% |
| 2025-08-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +27.027% | 15 | 131 | -95.106% |
| 2025-08-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.093% | 83 | 125 | -93.784% |
| 2025-08-08 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +0.274% | 1 | 79 | -93.716% |
| 2025-07-30 | 3.6700 | 3.6700 | 3.6500 | 3.6500 | +1.955% | 6 | 79 | -93.699% |
| 2025-07-29 | 3.5300 | 3.5800 | 3.5300 | 3.5800 | -2.186% | 2 | 75 | -93.575% |
| 2025-07-28 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -22.947% | 1 | 75 | -93.716% |
| 2025-07-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +5.556% | 3 | 75 | -95.158% |
| 2025-07-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.051% | 1 | 75 | -94.889% |
| 2025-07-17 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +1.515% | 1 | 76 | -95.096% |
| 2025-07-15 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -9.766% | 1 | 75 | -95.022% |
| 2025-07-11 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -4.120% | 2 | 75 | -95.508% |
| 2025-07-10 | 5.3000 | 5.3400 | 5.3000 | 5.3400 | -7.130% | 2 | 77 | -95.693% |
| 2025-07-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.523% | 2 | 77 | -96.000% |
| 2025-07-08 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -6.142% | 1 | 77 | -96.141% |
| 2025-07-07 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 1 | 77 | -96.378% |
| 2025-07-03 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.613% | 1 | 78 | -96.349% |
| 2025-06-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.743% | 1 | 78 | -96.290% |
| 2025-06-27 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -1.406% | 1 | 78 | -96.355% |
| 2025-06-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 1 | 78 | -96.406% |
| 2025-06-24 | 6.8600 | 6.8600 | 6.7500 | 6.7500 | -12.109% | 36 | 78 | -96.593% |
| 2025-06-20 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -1.665% | 2 | 79 | -97.005% |
| 2025-06-16 | 7.8300 | 7.8300 | 7.8100 | 7.8100 | -12.247% | 2 | 79 | -97.055% |
| 2025-06-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +5.952% | 1 | 78 | -97.416% |
| 2025-06-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.439% | 5 | 79 | -97.262% |
| 2025-06-09 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -6.107% | 1 | 79 | -97.329% |
| 2025-06-06 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -2.447% | 2 | 79 | -97.492% |
| 2025-06-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.388% | 1 | 80 | -97.553% |
| 2025-06-02 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -2.432% | 2 | 80 | -97.612% |
| 2025-05-29 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +0.203% | 2 | 78 | -97.670% |
| 2025-05-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.809% | 1 | 79 | -97.665% |
| 2025-05-22 | 10.1200 | 10.2400 | 10.1200 | 10.2400 | +0.887% | 52 | 79 | -97.754% |
| 2025-05-21 | 9.6500 | 10.1500 | 9.6500 | 10.1500 | +2.010% | 2 | 79 | -97.734% |
| 2025-05-20 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +2.577% | 1 | 78 | -97.688% |
| 2025-05-19 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | +3.966% | 2 | 79 | -97.629% |
| 2025-05-16 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +1.967% | 2 | 78 | -97.535% |
| 2025-05-14 | 8.8600 | 9.1500 | 8.8600 | 9.1500 | -4.787% | 2 | 78 | -97.486% |
| 2025-05-13 | 10.0500 | 10.0500 | 9.6100 | 9.6100 | -6.699% | 37 | 77 | -97.607% |
| 2025-05-12 | 10.3500 | 10.3500 | 10.3000 | 10.3000 | -23.077% | 2 | 52 | -97.767% |
| 2025-05-07 | 13.0900 | 13.3900 | 13.0900 | 13.3900 | -10.733% | 52 | 50 | -98.282% |
| 2025-04-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +9.329% | 1 | 4 | -98.467% |
| 2025-04-29 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | 0.000% | 3 | 3 | -98.324% |