AMD270917P00150000
AMD Sep 17 2027 150.00 Put
optionOPRA
EODOct 22, 2026
1.85USD+23.333%(+0.35)155Vol1,062OI
AMD270917P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.7000 | 1.8500 | 1.6900 | 1.8500 | +23.333% | 155 | 1,029 | 0.000% |
| 2026-10-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.407% | 1 | 1,028 | +23.333% |
| 2026-10-20 | 1.6300 | 1.6700 | 1.6200 | 1.6200 | +24.615% | 10 | 1,027 | +14.198% |
| 2026-10-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 15 | 1,016 | +42.308% |
| 2026-10-14 | 1.0500 | 1.2000 | 1.0500 | 1.2000 | +12.150% | 5 | 1,016 | +54.167% |
| 2026-10-09 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +12.632% | 1 | 1,015 | +72.897% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -10.377% | 1 | 1,015 | +94.737% |
| 2026-09-30 | 0.9900 | 1.0600 | 0.9900 | 1.0600 | -3.636% | 7 | 1,015 | +74.528% |
| 2026-09-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 1 | 1,015 | +68.182% |
| 2026-09-22 | 0.9600 | 1.2000 | 0.9500 | 1.0800 | -34.545% | 10 | 1,006 | +71.296% |
| 2026-09-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +12.245% | 10 | 996 | +12.121% |
| 2026-09-09 | 1.5000 | 1.5100 | 1.4100 | 1.4700 | -13.018% | 8 | 996 | +25.850% |
| 2026-09-08 | 1.5900 | 1.6900 | 1.5900 | 1.6900 | 0.000% | 6 | 997 | +9.467% |
| 2026-09-04 | 2.0000 | 2.0000 | 1.6900 | 1.6900 | -13.333% | 11 | 1,007 | +9.467% |
| 2026-09-03 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.985% | 3 | 1,004 | -5.128% |
| 2026-09-02 | 2.3300 | 2.3300 | 2.0000 | 2.0100 | -7.373% | 3 | 1,003 | -7.960% |
| 2026-08-31 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.652% | 1 | 1,003 | -14.747% |
| 2026-08-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.367% | 1 | 1,003 | -19.565% |
| 2026-08-27 | 2.5300 | 2.5300 | 2.2800 | 2.5100 | +1.619% | 6 | 1,005 | -26.295% |
| 2026-08-26 | 2.5500 | 2.5500 | 2.4700 | 2.4700 | -3.137% | 6 | 1,005 | -25.101% |
| 2026-08-25 | 2.6100 | 2.6100 | 2.5400 | 2.5500 | -17.476% | 117 | 965 | -27.451% |
| 2026-08-24 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +0.980% | 1 | 965 | -40.129% |
| 2026-08-21 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -8.657% | 1 | 965 | -39.542% |
| 2026-08-20 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | -15.190% | 2 | 965 | -44.776% |
| 2026-08-13 | 3.6800 | 3.9500 | 3.6500 | 3.9500 | +4.775% | 4 | 965 | -53.165% |
| 2026-08-12 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -5.038% | 1 | 965 | -50.928% |
| 2026-08-11 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -7.243% | 1 | 965 | -53.401% |
| 2026-08-10 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -13.185% | 1 | 965 | -56.776% |
| 2026-08-07 | 4.6800 | 4.9300 | 4.6800 | 4.9300 | -6.095% | 4 | 968 | -62.475% |
| 2026-08-06 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.130% | 5 | 968 | -64.762% |
| 2026-08-05 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +3.914% | 1 | 968 | -65.160% |
| 2026-08-04 | 5.2300 | 5.2300 | 5.1100 | 5.1100 | -10.351% | 2 | 969 | -63.796% |
| 2026-07-31 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.362% | 2 | 969 | -67.544% |
| 2026-07-30 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -21.268% | 1 | 969 | -68.960% |
| 2026-07-27 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -10.941% | 5 | 969 | -75.561% |
| 2026-07-17 | 8.1000 | 8.5000 | 8.1000 | 8.5000 | +21.429% | 2 | 971 | -78.235% |
| 2026-07-13 | 6.9900 | 7.0000 | 6.9900 | 7.0000 | -1.961% | 2 | 971 | -73.571% |
| 2026-07-09 | 7.2000 | 7.2000 | 7.1400 | 7.1400 | -10.750% | 6 | 971 | -74.090% |
| 2026-07-07 | 8.0800 | 8.0800 | 7.8500 | 8.0000 | +11.576% | 10 | 972 | -76.875% |
| 2026-07-02 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +14.720% | 1 | 972 | -74.198% |
| 2026-06-30 | 7.3000 | 7.3000 | 6.2500 | 6.2500 | -19.459% | 3 | 972 | -70.400% |
| 2026-06-23 | 7.9200 | 9.1500 | 7.7600 | 7.7600 | +5.866% | 6 | 970 | -76.160% |
| 2026-06-22 | 7.5900 | 7.6400 | 7.2900 | 7.3300 | -7.915% | 24 | 967 | -74.761% |
| 2026-06-18 | 7.9100 | 7.9600 | 7.8300 | 7.9600 | -3.045% | 20 | 967 | -76.759% |
| 2026-06-17 | 7.9000 | 8.2100 | 7.8200 | 8.2100 | +6.347% | 6 | 967 | -77.467% |
| 2026-06-16 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -1.279% | 1 | 967 | -76.036% |
| 2026-06-15 | 8.4300 | 8.4600 | 7.8000 | 7.8200 | -1.759% | 20 | 959 | -76.343% |
| 2026-06-12 | 8.9600 | 8.9600 | 7.9400 | 7.9600 | -14.592% | 40 | 939 | -76.759% |
| 2026-06-11 | 9.1900 | 9.3200 | 8.8700 | 9.3200 | 0.000% | 14 | 932 | -80.150% |
| 2026-06-10 | 8.5300 | 9.3200 | 8.5100 | 9.3200 | +5.669% | 9 | 930 | -80.150% |
| 2026-06-09 | 7.9300 | 9.7700 | 7.4500 | 8.8200 | +7.561% | 7 | 929 | -79.025% |
| 2026-06-08 | 8.1800 | 8.2000 | 8.1800 | 8.2000 | -8.889% | 2 | 931 | -77.439% |
| 2026-06-05 | 8.2000 | 9.0000 | 8.0600 | 9.0000 | +14.796% | 11 | 930 | -79.444% |
| 2026-06-04 | 7.8100 | 7.8400 | 7.4600 | 7.8400 | +0.256% | 3 | 931 | -76.403% |
| 2026-06-03 | 8.0400 | 8.0700 | 7.7400 | 7.8200 | +3.303% | 17 | 922 | -76.343% |
| 2026-06-02 | 8.5400 | 8.5400 | 7.5700 | 7.5700 | +1.068% | 137 | 932 | -75.561% |
| 2026-06-01 | 8.2500 | 8.2500 | 7.4900 | 7.4900 | -0.266% | 26 | 944 | -75.300% |
| 2026-05-29 | 7.6000 | 7.6000 | 7.1800 | 7.5100 | +0.805% | 20 | 954 | -75.366% |
| 2026-05-28 | 7.7700 | 7.8900 | 7.4500 | 7.4500 | -5.337% | 19 | 966 | -75.168% |
| 2026-05-27 | 7.9900 | 8.2500 | 7.8200 | 7.8700 | -0.380% | 41 | 987 | -76.493% |
| 2026-05-26 | 7.7200 | 8.0500 | 7.4800 | 7.9000 | +0.509% | 94 | 1,024 | -76.582% |
| 2026-05-22 | 8.2700 | 8.2700 | 7.8200 | 7.8600 | -1.750% | 29 | 1,032 | -76.463% |
| 2026-05-21 | 8.3000 | 8.3100 | 8.0000 | 8.0000 | +1.266% | 34 | 1,038 | -76.875% |
| 2026-05-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 2 | 1,038 | -76.582% |
| 2026-05-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 5 | 1,038 | -76.875% |
| 2026-05-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.627% | 3 | 1,038 | -76.875% |
| 2026-05-06 | 7.1500 | 7.7200 | 7.1500 | 7.7200 | -22.800% | 41 | 1,017 | -76.036% |
| 2026-05-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +6.952% | 3 | 1,014 | -81.500% |
| 2026-05-01 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -5.364% | 7 | 1,014 | -80.214% |
| 2026-04-30 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -5.000% | 7 | 1,007 | -81.275% |
| 2026-04-29 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | -9.565% | 7 | 1,007 | -82.212% |
| 2026-04-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +14.428% | 1 | 1,008 | -83.913% |
| 2026-04-24 | 11.9500 | 11.9500 | 10.0500 | 10.0500 | -19.728% | 4 | 1,007 | -81.592% |
| 2026-04-23 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -0.635% | 1 | 1,007 | -85.224% |
| 2026-04-22 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -6.320% | 1 | 1,006 | -85.317% |
| 2026-04-17 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -17.988% | 2 | 1,005 | -86.245% |
| 2026-04-13 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.796% | 15 | 1,005 | -88.720% |
| 2026-04-10 | 16.9400 | 16.9400 | 16.7000 | 16.7000 | -9.190% | 30 | 1,011 | -88.922% |
| 2026-04-09 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | +1.884% | 1 | 1,013 | -89.940% |
| 2026-04-08 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -10.732% | 15 | 1,013 | -89.751% |
| 2026-04-06 | 19.8500 | 20.2200 | 19.8500 | 20.2200 | -15.995% | 2 | 1,013 | -90.851% |
| 2026-03-27 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | +19.751% | 1 | 1,013 | -92.314% |
| 2026-03-25 | 20.4500 | 20.4500 | 20.1000 | 20.1000 | -12.609% | 2 | 1,013 | -90.796% |
| 2026-03-24 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.263% | 1 | 1,012 | -91.957% |
| 2026-03-23 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -7.219% | 1 | 1,012 | -91.533% |
| 2026-03-11 | 23.0500 | 23.5500 | 23.0500 | 23.5500 | +0.641% | 2 | 1,012 | -92.144% |
| 2026-03-10 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -7.069% | 1 | 1,012 | -92.094% |
| 2026-03-09 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | +2.150% | 1 | 1,012 | -92.653% |
| 2026-03-06 | 24.6000 | 24.6500 | 24.6000 | 24.6500 | +12.045% | 13 | 1,011 | -92.495% |
| 2026-02-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -13.725% | 1 | 998 | -91.591% |
| 2026-02-23 | 25.6000 | 25.8000 | 25.5000 | 25.5000 | +18.605% | 859 | 998 | -92.745% |
| 2026-02-11 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -16.505% | 1 | 326 | -91.395% |
| 2026-02-05 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +5.967% | 2 | 325 | -92.816% |
| 2026-02-04 | 22.2000 | 25.0500 | 22.2000 | 24.3000 | +36.134% | 303 | 323 | -92.387% |
| 2026-02-03 | 17.9600 | 17.9600 | 17.8500 | 17.8500 | +5.310% | 2 | 22 | -89.636% |
| 2026-01-29 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | 0.000% | 20 | 22 | -89.086% |
| 2026-01-21 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -0.294% | 1 | 2 | -89.086% |
| 2026-01-15 | 17.3200 | 17.4200 | 17.0000 | 17.0000 | 0.000% | 5 | 2 | -89.118% |