AMD270617P00090000
AMD Jun 17 2027 90.00 Put
optionOPRA
EODOct 23, 2026
0.24USD-20.000%(-0.06)12Vol455OI
AMD270617P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2600 | 0.3500 | 0.2400 | 0.2400 | -20.000% | 12 | 457 | 0.000% |
| 2026-10-22 | 0.2400 | 0.3300 | 0.1800 | 0.3000 | +20.000% | 13 | 453 | -20.000% |
| 2026-10-21 | 0.3400 | 0.3400 | 0.2500 | 0.2500 | -10.714% | 8 | 455 | -4.000% |
| 2026-10-20 | 0.3400 | 0.3400 | 0.2500 | 0.2800 | -12.500% | 16 | 446 | -14.286% |
| 2026-10-19 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +45.455% | 3 | 447 | -25.000% |
| 2026-10-16 | 0.2600 | 0.2800 | 0.1600 | 0.2200 | -8.333% | 31 | 452 | +9.091% |
| 2026-10-15 | 0.2900 | 0.2900 | 0.1900 | 0.2400 | +84.615% | 30 | 462 | 0.000% |
| 2026-10-14 | 0.2300 | 0.2300 | 0.1200 | 0.1300 | -23.529% | 16 | 451 | +84.615% |
| 2026-10-13 | 0.2200 | 0.2200 | 0.1300 | 0.1700 | 0.000% | 7 | 455 | +41.176% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.1100 | 0.1700 | -5.556% | 9 | 453 | +41.176% |
| 2026-10-09 | 0.2300 | 0.2300 | 0.1200 | 0.1800 | +38.462% | 9 | 452 | +33.333% |
| 2026-10-08 | 0.2400 | 0.2400 | 0.1200 | 0.1300 | +8.333% | 16 | 446 | +84.615% |
| 2026-10-07 | 0.2300 | 0.2400 | 0.1200 | 0.1200 | +9.091% | 16 | 443 | +100.000% |
| 2026-10-06 | 0.2300 | 0.2300 | 0.1100 | 0.1100 | -15.385% | 25 | 430 | +118.182% |
| 2026-10-05 | 0.2200 | 0.2200 | 0.1200 | 0.1300 | -43.478% | 12 | 422 | +84.615% |
| 2026-10-02 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | +9.524% | 4 | 420 | +4.348% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 1 | 420 | +14.286% |
| 2026-09-30 | 0.2200 | 0.2800 | 0.2000 | 0.2300 | +76.923% | 22 | 418 | +4.348% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.1300 | 0.1300 | -31.579% | 2 | 418 | +84.615% |
| 2026-09-21 | 0.2500 | 0.2500 | 0.1300 | 0.1900 | +5.556% | 16 | 408 | +26.316% |
| 2026-09-18 | 0.2700 | 0.2700 | 0.1700 | 0.1800 | -50.000% | 6 | 406 | +33.333% |
| 2026-09-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 1 | 407 | -33.333% |
| 2026-09-04 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -15.385% | 27 | 419 | -27.273% |
| 2026-09-03 | 0.3900 | 0.4200 | 0.3900 | 0.3900 | +11.429% | 27 | 407 | -38.462% |
| 2026-09-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -20.455% | 5 | 407 | -31.429% |
| 2026-09-01 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | +41.935% | 3 | 407 | -45.455% |
| 2026-08-31 | 0.3500 | 0.4700 | 0.3100 | 0.3100 | -32.609% | 11 | 406 | -22.581% |
| 2026-08-27 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | +43.750% | 2 | 405 | -47.826% |
| 2026-08-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -25.581% | 2 | 405 | -25.000% |
| 2026-08-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -40.278% | 1 | 405 | -44.186% |
| 2026-08-17 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -19.101% | 1 | 406 | -66.667% |
| 2026-08-07 | 0.9000 | 0.9600 | 0.8900 | 0.8900 | -11.881% | 21 | 398 | -73.034% |
| 2026-08-06 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 398 | -76.238% |
| 2026-08-05 | 1.1000 | 1.1100 | 1.0000 | 1.0000 | +21.951% | 13 | 396 | -76.000% |
| 2026-08-04 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -26.126% | 1 | 395 | -70.732% |
| 2026-08-03 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -7.500% | 1 | 395 | -78.378% |
| 2026-07-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -18.367% | 1 | 395 | -80.000% |
| 2026-07-30 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -10.366% | 1 | 394 | -83.673% |
| 2026-07-29 | 1.8200 | 1.8200 | 1.6400 | 1.6400 | -7.865% | 2 | 395 | -85.366% |
| 2026-07-21 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.657% | 1 | 395 | -86.517% |
| 2026-07-16 | 1.8400 | 1.8900 | 1.8100 | 1.8100 | -3.209% | 21 | 389 | -86.740% |
| 2026-07-15 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | +1.081% | 2 | 389 | -87.166% |
| 2026-07-14 | 1.7200 | 1.8800 | 1.7200 | 1.8500 | -4.639% | 24 | 389 | -87.027% |
| 2026-07-13 | 1.7100 | 2.0000 | 1.6300 | 1.9400 | -3.960% | 18 | 389 | -87.629% |
| 2026-07-10 | 1.9900 | 2.1200 | 1.9700 | 2.0200 | +16.763% | 14 | 389 | -88.119% |
| 2026-07-09 | 1.7100 | 2.4000 | 1.5800 | 1.7300 | -11.282% | 28 | 388 | -86.127% |
| 2026-07-07 | 2.5000 | 2.6200 | 1.9500 | 1.9500 | +7.143% | 19 | 383 | -87.692% |
| 2026-07-06 | 1.8400 | 1.8600 | 1.6700 | 1.8200 | +9.639% | 22 | 381 | -86.813% |
| 2026-07-01 | 1.5100 | 1.6600 | 1.5100 | 1.6600 | -20.192% | 4 | 381 | -85.542% |
| 2026-06-23 | 2.4500 | 2.4700 | 2.0500 | 2.0800 | +13.043% | 34 | 368 | -88.462% |
| 2026-06-22 | 2.2600 | 2.3400 | 1.8400 | 1.8400 | -4.167% | 28 | 357 | -86.957% |
| 2026-06-18 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | -15.419% | 2 | 359 | -87.500% |
| 2026-06-17 | 2.0900 | 2.2700 | 2.0900 | 2.2700 | +24.725% | 8 | 357 | -89.427% |
| 2026-06-16 | 2.0700 | 2.0700 | 1.8200 | 1.8200 | -10.784% | 4 | 359 | -86.813% |
| 2026-06-15 | 2.2300 | 2.2300 | 2.0400 | 2.0400 | -6.849% | 18 | 350 | -88.235% |
| 2026-06-12 | 2.5400 | 2.5400 | 1.7600 | 2.1900 | 0.000% | 22 | 339 | -89.041% |
| 2026-06-11 | 2.1600 | 2.3000 | 2.1500 | 2.1900 | -22.615% | 30 | 317 | -89.041% |
| 2026-06-10 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +38.049% | 1 | 316 | -91.519% |
| 2026-06-09 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.218% | 2 | 316 | -88.293% |
| 2026-06-08 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.015% | 1 | 317 | -87.565% |
| 2026-06-05 | 2.0000 | 2.0000 | 1.8700 | 1.9900 | +3.109% | 3 | 318 | -87.940% |
| 2026-06-04 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +6.044% | 1 | 319 | -87.565% |
| 2026-06-02 | 2.7800 | 2.8800 | 1.7900 | 1.8200 | -8.081% | 24 | 308 | -86.813% |
| 2026-06-01 | 1.9800 | 2.0100 | 1.7900 | 1.9800 | +5.319% | 184 | 235 | -87.879% |
| 2026-05-29 | 1.8700 | 2.6200 | 1.8700 | 1.8800 | +15.337% | 3 | 232 | -87.234% |
| 2026-05-28 | 1.6800 | 1.9500 | 1.6300 | 1.6300 | -18.500% | 15 | 226 | -85.276% |
| 2026-05-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.696% | 1 | 225 | -88.000% |
| 2026-05-26 | 1.7900 | 1.9600 | 1.7500 | 1.8400 | -22.034% | 6 | 224 | -86.957% |
| 2026-05-22 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +30.387% | 1 | 225 | -89.831% |
| 2026-05-21 | 1.9100 | 1.9600 | 1.7200 | 1.8100 | +5.233% | 35 | 216 | -86.740% |
| 2026-05-20 | 1.5800 | 1.7800 | 1.5700 | 1.7200 | +4.878% | 37 | 207 | -86.047% |
| 2026-05-14 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | +12.329% | 7 | 204 | -85.366% |
| 2026-05-06 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -12.048% | 1 | 204 | -83.562% |
| 2026-05-05 | 1.5500 | 1.6600 | 1.5500 | 1.6600 | -14.872% | 2 | 206 | -85.542% |
| 2026-04-29 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +8.939% | 10 | 206 | -87.692% |
| 2026-04-27 | 1.7100 | 1.8200 | 1.7100 | 1.7900 | -10.050% | 32 | 216 | -86.592% |
| 2026-04-24 | 2.1000 | 2.1000 | 1.9900 | 1.9900 | -16.736% | 3 | 225 | -87.940% |
| 2026-04-23 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 0.000% | 20 | 225 | -89.958% |
| 2026-04-22 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -1.240% | 1 | 235 | -89.958% |
| 2026-04-21 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.586% | 1 | 237 | -90.083% |
| 2026-04-20 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -22.769% | 1 | 237 | -90.438% |
| 2026-04-13 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 1 | 236 | -92.615% |
| 2026-04-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -34.701% | 1 | 236 | -93.143% |
| 2026-03-27 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +8.943% | 1 | 236 | -95.522% |
| 2026-03-16 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -12.143% | 2 | 236 | -95.122% |
| 2026-03-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.704% | 15 | 236 | -95.714% |
| 2026-03-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +10.204% | 3 | 242 | -95.556% |
| 2026-02-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 1 | 242 | -95.102% |
| 2026-02-06 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | -14.545% | 30 | 243 | -94.894% |
| 2026-02-05 | 5.5800 | 5.6100 | 5.3200 | 5.5000 | +64.179% | 4 | 248 | -95.636% |
| 2026-01-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.616% | 3 | 247 | -92.836% |
| 2026-01-21 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -0.865% | 1 | 246 | -93.023% |
| 2026-01-16 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -4.144% | 5 | 248 | -93.084% |
| 2026-01-15 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -13.604% | 1 | 248 | -93.370% |
| 2026-01-07 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -9.503% | 2 | 247 | -94.272% |
| 2025-12-16 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -4.733% | 1 | 247 | -94.816% |
| 2025-12-12 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +6.579% | 1 | 247 | -95.062% |
| 2025-12-10 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -1.935% | 4 | 247 | -94.737% |
| 2025-12-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.720% | 3 | 251 | -94.839% |
| 2025-12-01 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -7.004% | 1 | 254 | -94.979% |
| 2025-11-26 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -19.688% | 10 | 249 | -95.331% |
| 2025-11-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +14.286% | 1 | 249 | -96.250% |
| 2025-11-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +15.464% | 5 | 249 | -95.714% |
| 2025-11-18 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +6.360% | 1 | 244 | -95.052% |
| 2025-11-13 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +9.091% | 1 | 243 | -94.737% |
| 2025-11-12 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -5.430% | 1 | 243 | -94.258% |
| 2025-10-27 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -6.947% | 10 | 246 | -94.570% |
| 2025-10-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 1 | 246 | -94.947% |
| 2025-10-15 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | +0.211% | 2 | 245 | -94.947% |
| 2025-10-13 | 4.7500 | 4.7500 | 4.7400 | 4.7400 | +8.966% | 2 | 244 | -94.937% |
| 2025-10-10 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +10.969% | 11 | 242 | -94.483% |
| 2025-10-08 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -0.759% | 1 | 253 | -93.878% |
| 2025-10-06 | 4.2500 | 4.2500 | 3.8000 | 3.9500 | -28.829% | 49 | 253 | -93.924% |
| 2025-10-03 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.500% | 3 | 278 | -95.676% |
| 2025-09-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 2 | 278 | -96.000% |
| 2025-09-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -2.521% | 1 | 276 | -95.862% |
| 2025-09-24 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.478% | 1 | 275 | -95.966% |
| 2025-09-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 274 | -95.826% |
| 2025-09-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -10.156% | 1 | 274 | -95.826% |
| 2025-09-18 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +8.475% | 40 | 273 | -96.250% |
| 2025-09-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.511% | 1 | 243 | -95.932% |
| 2025-09-16 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -2.167% | 1 | 242 | -95.911% |
| 2025-09-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.846% | 2 | 241 | -96.000% |
| 2025-09-11 | 6.2000 | 6.2400 | 6.2000 | 6.2400 | +7.586% | 11 | 241 | -96.154% |
| 2025-09-10 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.782% | 1 | 235 | -95.862% |
| 2025-09-05 | 6.4500 | 6.8500 | 6.4500 | 6.6500 | +9.917% | 10 | 235 | -96.391% |
| 2025-09-02 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +7.651% | 1 | 231 | -96.033% |
| 2025-08-27 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -2.600% | 2 | 231 | -95.730% |
| 2025-08-26 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -1.704% | 1 | 229 | -95.841% |
| 2025-08-20 | 6.5000 | 6.5600 | 5.8700 | 5.8700 | -0.508% | 12 | 229 | -95.911% |
| 2025-08-19 | 5.4100 | 5.9000 | 5.4100 | 5.9000 | +14.563% | 3 | 229 | -95.932% |
| 2025-08-18 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | +8.879% | 40 | 231 | -95.340% |
| 2025-08-13 | 4.5500 | 4.7300 | 4.5500 | 4.7300 | -20.101% | 10 | 192 | -94.926% |
| 2025-08-06 | 5.8000 | 6.1000 | 5.8000 | 5.9200 | +11.698% | 13 | 191 | -95.946% |
| 2025-08-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.952% | 1 | 200 | -95.472% |
| 2025-08-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.143% | 1 | 199 | -95.429% |
| 2025-07-29 | 5.1000 | 5.1000 | 5.0000 | 5.0900 | -3.048% | 152 | 199 | -95.285% |
| 2025-07-28 | 5.1900 | 5.2500 | 5.1900 | 5.2500 | -8.377% | 2 | 120 | -95.429% |
| 2025-07-25 | 5.6400 | 5.7300 | 5.6400 | 5.7300 | -4.020% | 3 | 120 | -95.812% |
| 2025-07-24 | 6.0000 | 6.0000 | 5.9700 | 5.9700 | -7.442% | 2 | 120 | -95.980% |
| 2025-07-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.381% | 1 | 120 | -96.279% |
| 2025-07-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.667% | 1 | 119 | -96.190% |
| 2025-07-16 | 6.6000 | 6.7500 | 6.6000 | 6.7500 | +2.584% | 3 | 118 | -96.444% |
| 2025-07-15 | 6.5700 | 6.5800 | 6.5700 | 6.5800 | -9.491% | 2 | 117 | -96.353% |
| 2025-07-11 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -5.584% | 1 | 117 | -96.699% |
| 2025-07-10 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -14.254% | 1 | 117 | -96.883% |
| 2025-07-07 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -1.858% | 10 | 116 | -97.327% |
| 2025-07-01 | 8.8700 | 9.1500 | 8.8500 | 9.1500 | +3.390% | 6 | 106 | -97.377% |
| 2025-06-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -0.562% | 1 | 102 | -97.288% |
| 2025-06-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.915% | 1 | 102 | -97.303% |
| 2025-06-24 | 9.7500 | 9.7500 | 9.3300 | 9.3600 | -11.698% | 9 | 102 | -97.436% |
| 2025-06-20 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -2.304% | 2 | 102 | -97.736% |
| 2025-06-16 | 10.9300 | 10.9300 | 10.7700 | 10.8500 | -15.234% | 4 | 102 | -97.788% |
| 2025-06-13 | 12.8800 | 12.8800 | 12.8000 | 12.8000 | +8.936% | 6 | 102 | -98.125% |
| 2025-06-12 | 11.8600 | 11.8600 | 11.7500 | 11.7500 | +0.858% | 2 | 101 | -97.957% |
| 2025-06-10 | 11.6600 | 11.6700 | 11.6500 | 11.6500 | -12.865% | 100 | 101 | -97.940% |
| 2025-06-02 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -4.704% | 2 | 130 | -98.205% |
| 2025-05-30 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +6.692% | 2 | 130 | -98.289% |
| 2025-05-27 | 13.3500 | 13.3500 | 13.1500 | 13.1500 | -9.560% | 112 | 130 | -98.175% |
| 2025-05-23 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | +14.941% | 4 | 39 | -98.349% |
| 2025-05-16 | 12.7100 | 12.7400 | 12.6500 | 12.6500 | -0.237% | 12 | 39 | -98.103% |
| 2025-05-14 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -3.574% | 5 | 38 | -98.107% |
| 2025-05-13 | 13.5000 | 13.5000 | 13.1300 | 13.1500 | -18.171% | 5 | 33 | -98.175% |
| 2025-05-08 | 16.0000 | 16.0700 | 16.0000 | 16.0700 | -9.618% | 11 | 28 | -98.507% |
| 2025-05-05 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -0.726% | 33 | 27 | -98.650% |
| 2025-05-02 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | -2.131% | 2 | 35 | -98.660% |
| 2025-05-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -0.813% | 1 | 34 | -98.689% |
| 2025-04-28 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | 0.000% | 33 | 33 | -98.699% |