AMD270617P00085000
AMD Jun 17 2027 85.00 Put
optionOPRA
EODOct 23, 2026
0.22USD+10.000%(+0.02)20Vol418OI
AMD270617P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2800 | 0.3300 | 0.1900 | 0.2200 | +10.000% | 20 | 414 | 0.000% |
| 2026-10-22 | 0.3000 | 0.3000 | 0.1700 | 0.2000 | 0.000% | 28 | 418 | +10.000% |
| 2026-10-21 | 0.3200 | 0.3200 | 0.1900 | 0.2000 | -16.667% | 11 | 419 | +10.000% |
| 2026-10-20 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | -20.000% | 5 | 423 | -8.333% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +100.000% | 1 | 423 | -26.667% |
| 2026-10-16 | 0.2600 | 0.3100 | 0.1500 | 0.1500 | -6.250% | 14 | 427 | +46.667% |
| 2026-10-15 | 0.2600 | 0.2600 | 0.1500 | 0.1600 | +45.455% | 11 | 426 | +37.500% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.1000 | 0.1100 | 0.000% | 11 | 424 | +100.000% |
| 2026-10-13 | 0.2100 | 0.2100 | 0.1100 | 0.1100 | -15.385% | 12 | 419 | +100.000% |
| 2026-10-12 | 0.2000 | 0.2000 | 0.1100 | 0.1300 | 0.000% | 18 | 411 | +69.231% |
| 2026-10-09 | 0.2300 | 0.2300 | 0.1200 | 0.1300 | +18.182% | 4 | 409 | +69.231% |
| 2026-10-08 | 0.2200 | 0.2300 | 0.1100 | 0.1100 | 0.000% | 14 | 403 | +100.000% |
| 2026-10-07 | 0.2200 | 0.2200 | 0.1100 | 0.1100 | 0.000% | 14 | 402 | +100.000% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.1100 | 0.1100 | -47.619% | 26 | 406 | +100.000% |
| 2026-10-05 | 0.1900 | 0.2300 | 0.1400 | 0.2100 | +75.000% | 47 | 396 | +4.762% |
| 2026-10-02 | 0.2200 | 0.2300 | 0.1200 | 0.1200 | -45.455% | 8 | 396 | +83.333% |
| 2026-10-01 | 0.2200 | 0.2200 | 0.1200 | 0.2200 | +83.333% | 9 | 394 | 0.000% |
| 2026-09-30 | 0.2100 | 0.2200 | 0.1200 | 0.1200 | -29.412% | 5 | 394 | +83.333% |
| 2026-09-23 | 0.2900 | 0.2900 | 0.1700 | 0.1700 | +30.769% | 3 | 393 | +29.412% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.1300 | 0.1300 | -38.095% | 4 | 394 | +69.231% |
| 2026-09-21 | 0.2200 | 0.2500 | 0.1300 | 0.2100 | +75.000% | 10 | 392 | +4.762% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.1200 | 0.1200 | -14.286% | 9 | 390 | +83.333% |
| 2026-09-11 | 0.2500 | 0.2700 | 0.1400 | 0.1400 | -44.000% | 8 | 390 | +57.143% |
| 2026-09-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +31.579% | 2 | 390 | -12.000% |
| 2026-09-08 | 0.3300 | 0.3500 | 0.1900 | 0.1900 | -34.483% | 16 | 378 | +15.789% |
| 2026-09-04 | 0.2400 | 0.2900 | 0.2400 | 0.2900 | -19.444% | 31 | 398 | -24.138% |
| 2026-09-03 | 0.3600 | 0.3600 | 0.3300 | 0.3600 | +38.462% | 27 | 381 | -38.889% |
| 2026-09-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 380 | -15.385% |
| 2026-09-01 | 0.2900 | 0.4000 | 0.2600 | 0.2600 | -18.750% | 20 | 376 | -15.385% |
| 2026-08-31 | 0.4200 | 0.4200 | 0.3200 | 0.3200 | +6.667% | 6 | 372 | -31.250% |
| 2026-08-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 1 | 372 | -26.667% |
| 2026-08-26 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 1 | 371 | -40.541% |
| 2026-08-25 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -34.375% | 1 | 372 | -47.619% |
| 2026-08-19 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | -3.030% | 4 | 372 | -65.625% |
| 2026-08-17 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -2.941% | 4 | 370 | -66.667% |
| 2026-08-14 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 2 | 371 | -67.647% |
| 2026-08-10 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -19.481% | 2 | 369 | -64.516% |
| 2026-08-07 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | -14.444% | 2 | 369 | -71.429% |
| 2026-08-06 | 0.8600 | 0.9000 | 0.8100 | 0.9000 | -3.226% | 36 | 353 | -75.556% |
| 2026-08-04 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.084% | 1 | 352 | -76.344% |
| 2026-08-03 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | -28.667% | 177 | 178 | -79.439% |
| 2026-07-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 3 | 178 | -85.333% |
| 2026-07-20 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | -7.362% | 2 | 177 | -85.430% |
| 2026-07-08 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.857% | 1 | 178 | -86.503% |
| 2026-07-07 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +16.667% | 1 | 177 | -87.429% |
| 2026-06-30 | 1.8900 | 1.8900 | 1.5000 | 1.5000 | -1.961% | 32 | 157 | -85.333% |
| 2026-06-29 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -13.559% | 4 | 157 | -85.621% |
| 2026-06-05 | 1.9800 | 1.9800 | 1.7700 | 1.7700 | +77.000% | 2 | 157 | -87.571% |
| 2026-05-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -28.571% | 1 | 156 | -78.000% |
| 2026-05-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +14.754% | 1 | 156 | -84.286% |
| 2026-05-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -15.862% | 1 | 156 | -81.967% |
| 2026-05-04 | 1.7100 | 1.7100 | 1.4500 | 1.4500 | -5.229% | 3 | 156 | -84.828% |
| 2026-04-27 | 1.7000 | 1.7000 | 1.5300 | 1.5300 | -14.525% | 2 | 156 | -85.621% |
| 2026-04-24 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | -16.355% | 7 | 157 | -87.709% |
| 2026-04-17 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | -47.805% | 3 | 157 | -89.720% |
| 2026-03-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.990% | 4 | 157 | -94.634% |
| 2026-03-10 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | -10.667% | 2 | 157 | -94.527% |
| 2026-03-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +13.924% | 2 | 157 | -95.111% |
| 2026-02-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.469% | 1 | 157 | -94.430% |
| 2026-02-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 2 | 157 | -94.568% |
| 2026-02-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 10 | 158 | -94.359% |
| 2026-02-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +30.159% | 4 | 153 | -94.634% |
| 2026-02-03 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 1 | 149 | -93.016% |
| 2026-02-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.061% | 1 | 149 | -93.016% |
| 2026-01-30 | 2.9500 | 2.9700 | 2.9500 | 2.9700 | +8.791% | 2 | 148 | -92.593% |
| 2026-01-28 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | -7.458% | 20 | 148 | -91.941% |
| 2026-01-26 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 3 | 148 | -92.542% |
| 2026-01-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -14.127% | 1 | 148 | -92.903% |
| 2026-01-07 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -2.168% | 3 | 148 | -93.906% |
| 2025-12-26 | 3.6900 | 3.7000 | 3.6900 | 3.6900 | -12.143% | 20 | 148 | -94.038% |
| 2025-12-12 | 4.1800 | 4.2000 | 4.1700 | 4.2000 | +1.205% | 22 | 154 | -94.762% |
| 2025-12-11 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -27.826% | 3 | 133 | -94.699% |
| 2025-11-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +10.577% | 10 | 133 | -96.174% |
| 2025-11-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +12.311% | 1 | 123 | -95.769% |
| 2025-11-19 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +11.566% | 2 | 123 | -95.248% |
| 2025-11-06 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | +10.667% | 27 | 125 | -94.699% |
| 2025-11-04 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -6.250% | 20 | 108 | -94.133% |
| 2025-11-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.913% | 20 | 133 | -94.500% |
| 2025-10-13 | 3.8200 | 4.1200 | 3.8200 | 4.1200 | -1.905% | 5 | 133 | -94.660% |
| 2025-10-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +24.629% | 5 | 129 | -94.762% |
| 2025-10-08 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -2.319% | 1 | 129 | -93.472% |
| 2025-10-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.770% | 1 | 128 | -93.623% |
| 2025-10-06 | 3.3300 | 3.3900 | 3.3300 | 3.3900 | -31.515% | 2 | 128 | -93.510% |
| 2025-09-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.624% | 1 | 128 | -95.556% |
| 2025-09-19 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -2.627% | 1 | 128 | -95.761% |
| 2025-09-18 | 5.5000 | 5.5000 | 5.3300 | 5.3300 | +5.545% | 2 | 129 | -95.872% |
| 2025-09-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +0.198% | 15 | 130 | -95.644% |
| 2025-09-15 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -0.982% | 1 | 145 | -95.635% |
| 2025-09-12 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -3.048% | 1 | 145 | -95.678% |
| 2025-09-11 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | -6.250% | 2 | 145 | -95.810% |
| 2025-09-08 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -0.885% | 3 | 146 | -96.071% |
| 2025-09-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +14.141% | 4 | 146 | -96.106% |
| 2025-08-29 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | +0.406% | 15 | 131 | -95.556% |
| 2025-08-20 | 5.1000 | 5.1000 | 4.9300 | 4.9300 | +0.407% | 4 | 131 | -95.538% |
| 2025-08-19 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +11.591% | 1 | 131 | -95.519% |
| 2025-08-18 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | +12.245% | 48 | 130 | -95.000% |
| 2025-08-13 | 4.0600 | 4.0600 | 3.9200 | 3.9200 | -6.667% | 2 | 88 | -94.388% |
| 2025-08-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -13.758% | 1 | 89 | -94.762% |
| 2025-08-06 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -2.600% | 1 | 89 | -95.483% |
| 2025-08-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +16.279% | 1 | 89 | -95.600% |
| 2025-07-30 | 4.4700 | 4.4700 | 4.3000 | 4.3000 | +1.415% | 12 | 88 | -94.884% |
| 2025-07-29 | 4.2700 | 4.2700 | 4.2400 | 4.2400 | -5.778% | 3 | 88 | -94.811% |
| 2025-07-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.820% | 1 | 89 | -95.111% |
| 2025-07-24 | 4.9700 | 4.9900 | 4.9700 | 4.9900 | -6.379% | 11 | 89 | -95.591% |
| 2025-07-23 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +0.188% | 1 | 80 | -95.872% |
| 2025-07-21 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -7.478% | 1 | 80 | -95.865% |
| 2025-07-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.679% | 1 | 81 | -96.174% |
| 2025-07-15 | 5.5200 | 5.6000 | 5.5200 | 5.6000 | -11.811% | 2 | 80 | -96.071% |
| 2025-07-14 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.634% | 1 | 81 | -96.535% |
| 2025-07-10 | 6.3900 | 6.3900 | 6.3100 | 6.3100 | -10.750% | 2 | 81 | -96.513% |
| 2025-07-08 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -3.151% | 1 | 82 | -96.888% |
| 2025-06-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.311% | 1 | 83 | -96.986% |
| 2025-06-26 | 7.5200 | 7.5500 | 7.4000 | 7.5500 | -2.329% | 22 | 82 | -97.086% |
| 2025-06-25 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -3.856% | 1 | 70 | -97.154% |
| 2025-06-24 | 8.1000 | 8.1000 | 8.0400 | 8.0400 | -14.921% | 2 | 70 | -97.264% |
| 2025-06-17 | 9.2000 | 9.4500 | 9.2000 | 9.4500 | +1.613% | 31 | 72 | -97.672% |
| 2025-06-16 | 9.3200 | 9.3200 | 9.2000 | 9.3000 | -7.000% | 35 | 41 | -97.634% |
| 2025-06-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.664% | 1 | 19 | -97.800% |
| 2025-06-05 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -5.000% | 1 | 18 | -97.969% |
| 2025-06-03 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.175% | 1 | 19 | -98.070% |
| 2025-06-02 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -6.393% | 1 | 18 | -98.074% |
| 2025-05-23 | 12.6000 | 12.6000 | 12.2000 | 12.2000 | +11.927% | 4 | 16 | -98.197% |
| 2025-05-14 | 10.4000 | 10.9600 | 10.4000 | 10.9000 | -3.880% | 4 | 16 | -97.982% |
| 2025-05-13 | 11.5500 | 11.5500 | 11.3400 | 11.3400 | -19.116% | 2 | 13 | -98.060% |
| 2025-05-08 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -10.415% | 6 | 11 | -98.431% |
| 2025-05-06 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +6.102% | 1 | 11 | -98.594% |
| 2025-05-05 | 14.9700 | 14.9700 | 14.7500 | 14.7500 | -6.349% | 3 | 10 | -98.508% |
| 2025-05-01 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.254% | 2 | 9 | -98.603% |
| 2025-04-29 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -8.333% | 1 | 7 | -98.621% |
| 2025-04-24 | 17.6000 | 17.6000 | 17.4000 | 17.4000 | 0.000% | 12 | 6 | -98.736% |