AMD270917P00220000
AMD Sep 17 2027 220.00 Put
optionOPRA
InactiveOct 14, 2026
2.91USD+18.293%(+0.45)1Vol1,918OI
AMD270917P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +18.293% | 1 | 1,917 | 0.000% |
| 2026-10-08 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -5.019% | 2 | 1,915 | +18.293% |
| 2026-10-07 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +17.195% | 5 | 1,910 | +12.355% |
| 2026-10-05 | 2.3600 | 2.3600 | 2.2100 | 2.2100 | -16.288% | 102 | 1,911 | +31.674% |
| 2026-10-02 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -12.583% | 1 | 1,910 | +10.227% |
| 2026-09-30 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -8.485% | 1 | 1,911 | -3.642% |
| 2026-09-28 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | +4.762% | 4 | 1,909 | -11.818% |
| 2026-09-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.120% | 2 | 1,907 | -7.619% |
| 2026-09-23 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +12.542% | 200 | 2,107 | -12.349% |
| 2026-09-22 | 2.8800 | 3.1800 | 2.8800 | 2.9500 | -6.349% | 7 | 2,107 | -1.356% |
| 2026-09-21 | 3.2200 | 3.2200 | 3.1500 | 3.1500 | -41.341% | 2 | 2,106 | -7.619% |
| 2026-09-15 | 5.2700 | 5.3700 | 5.2700 | 5.3700 | +5.294% | 2 | 2,107 | -45.810% |
| 2026-09-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -18.006% | 1 | 2,108 | -42.941% |
| 2026-09-04 | 6.4100 | 6.4100 | 6.1000 | 6.2200 | -13.611% | 3 | 2,111 | -53.215% |
| 2026-09-03 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.041% | 2 | 2,111 | -59.583% |
| 2026-09-02 | 7.2000 | 7.3700 | 7.2000 | 7.3500 | +2.797% | 4 | 2,110 | -60.408% |
| 2026-08-31 | 7.2500 | 7.2500 | 7.1500 | 7.1500 | -10.289% | 3 | 2,109 | -59.301% |
| 2026-08-27 | 8.2300 | 8.2300 | 7.9700 | 7.9700 | -3.041% | 3 | 2,108 | -63.488% |
| 2026-08-25 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -8.565% | 1,280 | 829 | -64.599% |
| 2026-08-24 | 9.4000 | 9.4000 | 8.9200 | 8.9900 | -5.567% | 785 | 134 | -67.631% |
| 2026-08-21 | 9.5000 | 9.5200 | 9.5000 | 9.5200 | -4.800% | 6 | 134 | -69.433% |
| 2026-08-20 | 10.1500 | 10.1500 | 10.0000 | 10.0000 | -0.100% | 16 | 126 | -70.900% |
| 2026-08-19 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -4.394% | 1 | 125 | -70.929% |
| 2026-08-18 | 10.3100 | 10.4700 | 10.3100 | 10.4700 | -0.758% | 2 | 123 | -72.206% |
| 2026-08-14 | 10.6000 | 10.6000 | 10.5500 | 10.5500 | -2.134% | 2 | 123 | -72.417% |
| 2026-08-13 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +0.748% | 4 | 127 | -73.006% |
| 2026-08-12 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.550% | 2 | 126 | -72.804% |
| 2026-08-11 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -8.765% | 1 | 127 | -74.585% |
| 2026-08-10 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -5.568% | 1 | 126 | -76.813% |
| 2026-08-07 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -10.985% | 4 | 124 | -78.104% |
| 2026-08-05 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +7.410% | 1 | 124 | -80.509% |
| 2026-08-04 | 13.9200 | 13.9200 | 13.9000 | 13.9000 | -12.853% | 2 | 124 | -79.065% |
| 2026-08-03 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +5.003% | 1 | 124 | -81.755% |
| 2026-07-31 | 14.4500 | 15.1900 | 14.4500 | 15.1900 | -26.119% | 3 | 124 | -80.843% |
| 2026-07-29 | 20.5400 | 20.5600 | 20.5400 | 20.5600 | +7.813% | 2 | 125 | -85.846% |
| 2026-07-28 | 21.1400 | 21.1400 | 19.0700 | 19.0700 | +1.544% | 6 | 125 | -84.740% |
| 2026-07-27 | 16.3500 | 19.0000 | 16.3500 | 18.7800 | +10.471% | 3 | 125 | -84.505% |
| 2026-07-23 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -12.731% | 8 | 117 | -82.882% |
| 2026-07-07 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | +24.473% | 2 | 116 | -85.062% |
| 2026-06-30 | 15.5600 | 15.6900 | 15.5500 | 15.6500 | -14.946% | 6 | 116 | -81.406% |
| 2026-06-29 | 18.4500 | 18.4500 | 18.4000 | 18.4000 | +1.099% | 2 | 115 | -84.185% |
| 2026-06-26 | 18.1800 | 18.2000 | 18.1800 | 18.2000 | -2.674% | 2 | 115 | -84.011% |
| 2026-06-24 | 18.6500 | 18.7000 | 18.6500 | 18.7000 | +2.466% | 2 | 114 | -84.439% |
| 2026-06-18 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -17.867% | 1 | 115 | -84.055% |
| 2026-06-11 | 21.5500 | 22.2200 | 21.5500 | 22.2200 | +9.189% | 4 | 114 | -86.904% |
| 2026-06-05 | 20.2500 | 20.4500 | 20.2500 | 20.3500 | +10.718% | 3 | 113 | -85.700% |
| 2026-06-03 | 17.9500 | 18.3800 | 17.9500 | 18.3800 | -4.171% | 3 | 114 | -84.168% |
| 2026-05-29 | 18.5900 | 19.1800 | 18.3500 | 19.1800 | -13.291% | 21 | 112 | -84.828% |
| 2026-05-18 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +9.722% | 1 | 113 | -86.844% |
| 2026-05-08 | 20.5700 | 20.5700 | 20.1600 | 20.1600 | -12.080% | 4 | 109 | -85.565% |
| 2026-05-07 | 21.4800 | 22.9300 | 21.1200 | 22.9300 | -19.090% | 3 | 110 | -87.309% |
| 2026-05-04 | 28.3400 | 28.3400 | 28.3400 | 28.3400 | +6.501% | 1 | 110 | -89.732% |
| 2026-05-01 | 27.5000 | 27.5000 | 26.6100 | 26.6100 | -2.169% | 4 | 112 | -89.064% |
| 2026-04-30 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -8.602% | 1 | 111 | -89.301% |
| 2026-04-28 | 29.7600 | 29.7600 | 29.7600 | 29.7600 | +2.621% | 1 | 111 | -90.222% |
| 2026-04-27 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -1.762% | 1 | 111 | -89.966% |
| 2026-04-24 | 29.9900 | 30.4000 | 29.5200 | 29.5200 | -14.633% | 5 | 110 | -90.142% |
| 2026-04-22 | 35.5300 | 35.5300 | 34.5000 | 34.5800 | -5.982% | 12 | 112 | -91.585% |
| 2026-04-21 | 37.4500 | 37.4500 | 36.7800 | 36.7800 | -2.698% | 2 | 113 | -92.088% |
| 2026-04-20 | 36.7500 | 37.8000 | 36.7500 | 37.8000 | +0.265% | 6 | 113 | -92.302% |
| 2026-04-16 | 39.1800 | 39.1800 | 37.7000 | 37.7000 | -10.875% | 2 | 108 | -92.281% |
| 2026-04-14 | 43.9500 | 43.9500 | 42.2000 | 42.3000 | -5.475% | 12 | 107 | -93.121% |
| 2026-04-10 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -6.635% | 1 | 104 | -93.497% |
| 2026-04-09 | 47.7500 | 47.9300 | 47.5200 | 47.9300 | -1.480% | 4 | 105 | -93.929% |
| 2026-04-08 | 49.6500 | 49.6500 | 48.6500 | 48.6500 | -11.786% | 2 | 103 | -94.018% |
| 2026-04-02 | 55.1500 | 55.1500 | 55.1500 | 55.1500 | +0.455% | 1 | 101 | -94.723% |
| 2026-04-01 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | -7.059% | 1 | 101 | -94.699% |
| 2026-03-20 | 59.0500 | 59.0700 | 59.0500 | 59.0700 | +0.034% | 2 | 102 | -95.074% |
| 2026-03-18 | 59.0500 | 59.0500 | 59.0500 | 59.0500 | -4.681% | 22 | 101 | -95.072% |
| 2026-03-17 | 61.9500 | 61.9500 | 61.9500 | 61.9500 | -0.161% | 3 | 101 | -95.303% |
| 2026-03-16 | 62.0500 | 62.0500 | 62.0500 | 62.0500 | -1.273% | 1 | 101 | -95.310% |
| 2026-03-12 | 62.3500 | 62.8500 | 62.3500 | 62.8500 | +5.488% | 2 | 102 | -95.370% |
| 2026-03-10 | 59.6800 | 60.1000 | 59.5800 | 59.5800 | +5.246% | 53 | 102 | -95.116% |
| 2026-02-24 | 58.3000 | 58.3000 | 56.6100 | 56.6100 | +0.319% | 42 | 54 | -94.860% |
| 2026-02-09 | 56.4300 | 56.4300 | 56.4300 | 56.4300 | -8.763% | 1 | 13 | -94.843% |
| 2026-02-04 | 57.2000 | 61.8500 | 57.2000 | 61.8500 | +28.320% | 2 | 12 | -95.295% |
| 2026-01-30 | 48.2000 | 48.2000 | 48.2000 | 48.2000 | +8.315% | 5 | 12 | -93.963% |
| 2026-01-23 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -10.893% | 2 | 7 | -93.461% |
| 2026-01-16 | 49.7100 | 49.9400 | 49.7100 | 49.9400 | +2.736% | 2 | 4 | -94.173% |
| 2026-01-15 | 48.6100 | 48.6100 | 48.6100 | 48.6100 | -6.519% | 3 | 4 | -94.014% |
| 2026-01-13 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | 0.000% | 1 | 1 | -94.404% |