AMD270917P00250000
AMD Sep 17 2027 250.00 Put
optionOPRA
EODOct 21, 2026
5.77USD-7.680%(-0.48)1Vol4,190OI
AMD270917P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -7.680% | 1 | 4,190 | 0.000% |
| 2026-10-16 | 6.2500 | 6.3500 | 6.2500 | 6.2500 | +22.070% | 84 | 4,144 | -7.680% |
| 2026-10-14 | 4.7000 | 5.1200 | 4.7000 | 5.1200 | +21.905% | 8 | 4,137 | +12.695% |
| 2026-10-12 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | +3.704% | 2 | 4,137 | +37.381% |
| 2026-10-09 | 4.0000 | 4.1500 | 4.0000 | 4.0500 | +7.143% | 9 | 4,132 | +42.469% |
| 2026-10-08 | 3.6200 | 3.8000 | 3.6200 | 3.7800 | -3.077% | 8 | 4,134 | +52.646% |
| 2026-10-07 | 3.7000 | 3.9500 | 3.7000 | 3.9000 | +9.244% | 87 | 4,090 | +47.949% |
| 2026-10-06 | 3.4500 | 3.5700 | 3.4500 | 3.5700 | +5.310% | 11 | 4,089 | +61.625% |
| 2026-10-05 | 3.5500 | 3.5500 | 3.3900 | 3.3900 | -15.250% | 13 | 4,086 | +70.206% |
| 2026-10-02 | 4.6000 | 4.6000 | 4.0000 | 4.0000 | -12.088% | 5 | 4,085 | +44.250% |
| 2026-10-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -6.186% | 1 | 4,085 | +26.813% |
| 2026-09-30 | 5.2500 | 5.2500 | 4.8500 | 4.8500 | -3.000% | 4 | 4,089 | +18.969% |
| 2026-09-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.257% | 1 | 4,090 | +15.400% |
| 2026-09-24 | 5.2000 | 5.4500 | 5.1000 | 5.4500 | +6.445% | 13 | 4,088 | +5.872% |
| 2026-09-21 | 5.2500 | 5.2500 | 5.1200 | 5.1200 | -20.620% | 10 | 4,081 | +12.695% |
| 2026-09-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.376% | 4 | 4,079 | -10.543% |
| 2026-09-17 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -17.215% | 3 | 4,076 | -11.774% |
| 2026-09-16 | 7.5000 | 7.9000 | 7.5000 | 7.9000 | -8.776% | 4 | 4,076 | -26.962% |
| 2026-09-14 | 9.3000 | 9.4000 | 8.6600 | 8.6600 | -1.367% | 8 | 4,074 | -33.372% |
| 2026-09-10 | 8.7700 | 8.7800 | 8.7700 | 8.7800 | +6.039% | 2 | 4,074 | -34.282% |
| 2026-09-09 | 8.8500 | 8.8500 | 8.2800 | 8.2800 | -12.381% | 15 | 4,087 | -30.314% |
| 2026-09-08 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -7.625% | 2 | 4,089 | -38.942% |
| 2026-09-04 | 9.8000 | 10.2300 | 9.8000 | 10.2300 | -3.944% | 4 | 4,090 | -43.597% |
| 2026-09-03 | 11.0000 | 11.0000 | 10.6500 | 10.6500 | -5.333% | 41 | 4,091 | -45.822% |
| 2026-09-02 | 11.7000 | 11.7000 | 11.2500 | 11.2500 | -1.747% | 3 | 4,090 | -48.711% |
| 2026-09-01 | 11.7000 | 11.7000 | 11.4500 | 11.4500 | +0.881% | 3 | 4,088 | -49.607% |
| 2026-08-31 | 11.6000 | 11.6000 | 11.3000 | 11.3500 | -6.276% | 17 | 4,091 | -49.163% |
| 2026-08-28 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +3.504% | 1 | 4,091 | -52.353% |
| 2026-08-27 | 12.1500 | 12.1500 | 11.7000 | 11.7000 | -5.416% | 5 | 4,090 | -50.684% |
| 2026-08-26 | 13.0000 | 13.0000 | 12.3500 | 12.3700 | -2.980% | 10 | 4,092 | -53.355% |
| 2026-08-25 | 12.6500 | 12.7500 | 12.5500 | 12.7500 | -11.765% | 1,009 | 3,172 | -54.745% |
| 2026-08-24 | 15.0000 | 15.0000 | 14.4000 | 14.4500 | +1.404% | 2,193 | 1,325 | -60.069% |
| 2026-08-21 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -6.557% | 10 | 1,335 | -59.509% |
| 2026-08-20 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.127% | 2 | 1,334 | -62.164% |
| 2026-08-19 | 15.6000 | 15.6000 | 15.0800 | 15.0800 | -2.710% | 6 | 1,334 | -61.737% |
| 2026-08-18 | 15.5900 | 15.7000 | 15.5000 | 15.5000 | +13.553% | 4 | 1,331 | -62.774% |
| 2026-08-17 | 14.2000 | 14.2000 | 13.6500 | 13.6500 | -5.208% | 3 | 1,331 | -57.729% |
| 2026-08-14 | 15.6700 | 15.6700 | 14.4000 | 14.4000 | -11.385% | 26 | 1,333 | -59.931% |
| 2026-08-12 | 15.3000 | 16.2500 | 15.3000 | 16.2500 | -3.274% | 3 | 1,333 | -64.492% |
| 2026-08-11 | 18.0000 | 18.0000 | 16.2700 | 16.8000 | -4.708% | 28 | 1,332 | -65.655% |
| 2026-08-10 | 19.1300 | 19.1300 | 17.6300 | 17.6300 | -14.417% | 6 | 1,330 | -67.272% |
| 2026-08-06 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -1.905% | 1 | 1,331 | -71.990% |
| 2026-08-05 | 22.2000 | 22.2000 | 21.0000 | 21.0000 | +6.599% | 4 | 1,330 | -72.524% |
| 2026-08-04 | 19.7200 | 19.7500 | 19.4200 | 19.7000 | -11.936% | 32 | 1,327 | -70.711% |
| 2026-08-03 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | -0.578% | 1 | 1,327 | -74.207% |
| 2026-07-30 | 22.7000 | 22.7000 | 22.5000 | 22.5000 | -14.122% | 3 | 1,327 | -74.356% |
| 2026-07-27 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -1.132% | 1 | 1,326 | -77.977% |
| 2026-07-17 | 29.0000 | 29.0500 | 26.5000 | 26.5000 | +14.224% | 29 | 1,347 | -78.226% |
| 2026-07-13 | 23.1500 | 23.8000 | 23.1500 | 23.2000 | +1.222% | 8 | 1,348 | -75.129% |
| 2026-07-10 | 22.9500 | 23.4400 | 22.9200 | 22.9200 | -2.468% | 5 | 1,349 | -74.825% |
| 2026-07-09 | 23.2500 | 23.5000 | 23.2500 | 23.5000 | -11.321% | 5 | 1,348 | -75.447% |
| 2026-07-07 | 26.4400 | 26.5500 | 26.4400 | 26.5000 | +5.326% | 10 | 1,343 | -78.226% |
| 2026-07-02 | 23.2500 | 25.1600 | 23.2500 | 25.1600 | +9.487% | 14 | 1,338 | -77.067% |
| 2026-07-01 | 21.8000 | 22.9800 | 21.8000 | 22.9800 | +7.938% | 3 | 1,337 | -74.891% |
| 2026-06-30 | 21.3900 | 21.3900 | 20.8700 | 21.2900 | -8.822% | 16 | 1,337 | -72.898% |
| 2026-06-29 | 23.8200 | 25.3800 | 23.3500 | 23.3500 | -9.144% | 9 | 1,344 | -75.289% |
| 2026-06-26 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -0.696% | 1 | 1,345 | -77.549% |
| 2026-06-24 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | +9.941% | 1 | 1,345 | -77.705% |
| 2026-06-22 | 23.6300 | 23.6300 | 23.5000 | 23.5400 | -6.550% | 22 | 1,325 | -75.489% |
| 2026-06-18 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | -0.631% | 1 | 1,325 | -77.094% |
| 2026-06-17 | 26.2200 | 26.2200 | 25.3500 | 25.3500 | -2.799% | 4 | 1,322 | -77.239% |
| 2026-06-16 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | +6.885% | 1 | 1,321 | -77.876% |
| 2026-06-15 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -13.475% | 1 | 1,320 | -76.352% |
| 2026-06-10 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -6.125% | 1 | 1,320 | -79.539% |
| 2026-06-05 | 28.6300 | 30.0400 | 28.6300 | 30.0400 | +21.178% | 2 | 1,321 | -80.792% |
| 2026-06-03 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | -4.433% | 1 | 1,321 | -76.724% |
| 2026-06-02 | 26.2200 | 26.2200 | 25.9400 | 25.9400 | -3.676% | 5 | 1,317 | -77.756% |
| 2026-06-01 | 27.3200 | 27.3200 | 26.9300 | 26.9300 | +2.395% | 2 | 1,317 | -78.574% |
| 2026-05-29 | 25.0800 | 26.3000 | 25.0800 | 26.3000 | +3.381% | 21 | 1,316 | -78.061% |
| 2026-05-28 | 26.7700 | 26.9400 | 25.4400 | 25.4400 | -5.251% | 13 | 1,321 | -77.319% |
| 2026-05-27 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | -1.105% | 1 | 1,321 | -78.510% |
| 2026-05-26 | 27.3400 | 27.3400 | 26.6900 | 27.1500 | -9.440% | 20 | 1,321 | -78.748% |
| 2026-05-20 | 30.5500 | 30.5500 | 29.9800 | 29.9800 | -3.632% | 2 | 1,322 | -80.754% |
| 2026-05-19 | 33.5000 | 34.3100 | 31.1100 | 31.1100 | -5.297% | 7 | 1,321 | -81.453% |
| 2026-05-18 | 31.8500 | 32.8500 | 31.6000 | 32.8500 | +6.829% | 603 | 1,410 | -82.435% |
| 2026-05-15 | 30.8000 | 30.8000 | 30.4500 | 30.7500 | +5.561% | 14 | 1,417 | -81.236% |
| 2026-05-14 | 29.9000 | 29.9000 | 29.1300 | 29.1300 | -1.254% | 2 | 1,415 | -80.192% |
| 2026-05-12 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +2.431% | 1 | 1,414 | -80.441% |
| 2026-05-08 | 29.1500 | 29.1500 | 28.8000 | 28.8000 | -8.571% | 2 | 1,415 | -79.965% |
| 2026-05-07 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +5.000% | 1 | 1,415 | -81.683% |
| 2026-05-06 | 28.9000 | 30.0000 | 28.9000 | 30.0000 | -20.000% | 104 | 1,433 | -80.767% |
| 2026-05-05 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +0.536% | 1 | 1,432 | -84.613% |
| 2026-05-04 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -8.578% | 2 | 1,430 | -84.531% |
| 2026-04-29 | 41.1700 | 41.1700 | 40.8000 | 40.8000 | -4.023% | 6 | 1,430 | -85.858% |
| 2026-04-28 | 42.5100 | 42.5100 | 42.5100 | 42.5100 | +4.576% | 1 | 1,424 | -86.427% |
| 2026-04-27 | 40.6500 | 40.6500 | 40.6500 | 40.6500 | +2.522% | 100 | 1,423 | -85.806% |
| 2026-04-24 | 41.0000 | 41.9800 | 39.6500 | 39.6500 | -16.438% | 10 | 1,323 | -85.448% |
| 2026-04-23 | 47.4500 | 47.4500 | 47.4500 | 47.4500 | -0.147% | 2 | 1,324 | -87.840% |
| 2026-04-22 | 48.5200 | 48.7800 | 47.5200 | 47.5200 | -6.824% | 5 | 1,326 | -87.858% |
| 2026-04-21 | 51.4500 | 51.4500 | 51.0000 | 51.0000 | -3.134% | 6 | 1,322 | -88.686% |
| 2026-04-20 | 52.5000 | 52.6500 | 52.5000 | 52.6500 | +1.192% | 58 | 1,322 | -89.041% |
| 2026-04-16 | 53.8700 | 53.9000 | 52.0300 | 52.0300 | -10.678% | 21 | 1,277 | -88.910% |
| 2026-04-14 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | -3.560% | 1 | 1,290 | -90.094% |
| 2026-04-13 | 60.4000 | 60.4000 | 60.4000 | 60.4000 | +0.366% | 1 | 1,289 | -90.447% |
| 2026-04-10 | 60.0500 | 60.3500 | 60.0500 | 60.1800 | -7.742% | 10 | 1,288 | -90.412% |
| 2026-04-09 | 64.9800 | 65.4900 | 64.9800 | 65.2300 | -9.516% | 3 | 1,282 | -91.154% |
| 2026-04-02 | 72.0900 | 72.0900 | 72.0900 | 72.0900 | +2.605% | 1 | 1,282 | -91.996% |
| 2026-03-25 | 70.2600 | 70.2600 | 70.2600 | 70.2600 | -11.018% | 1 | 1,282 | -91.788% |
| 2026-03-20 | 78.2100 | 78.9600 | 78.2100 | 78.9600 | +1.361% | 24 | 1,281 | -92.693% |
| 2026-03-19 | 77.9000 | 77.9000 | 77.9000 | 77.9000 | -2.734% | 1 | 1,272 | -92.593% |
| 2026-03-18 | 80.0500 | 80.0900 | 80.0500 | 80.0900 | -1.306% | 2 | 1,272 | -92.796% |
| 2026-03-17 | 81.1500 | 81.1500 | 81.1500 | 81.1500 | -0.429% | 2 | 1,272 | -92.890% |
| 2026-03-16 | 81.6600 | 81.7800 | 81.2300 | 81.5000 | -1.427% | 84 | 1,271 | -92.920% |
| 2026-03-13 | 82.6800 | 82.6800 | 82.6800 | 82.6800 | +1.510% | 2 | 1,229 | -93.021% |
| 2026-03-12 | 81.0400 | 81.5600 | 81.0400 | 81.4500 | +2.388% | 4 | 1,229 | -92.916% |
| 2026-03-11 | 79.5100 | 79.7800 | 79.1400 | 79.5500 | +0.277% | 196 | 1,227 | -92.747% |
| 2026-03-10 | 79.4000 | 79.9000 | 79.2300 | 79.3300 | -1.746% | 1,070 | 1,131 | -92.727% |
| 2026-02-20 | 80.7400 | 80.7400 | 80.7400 | 80.7400 | -3.766% | 1 | 629 | -92.854% |
| 2026-02-17 | 83.9000 | 83.9000 | 83.9000 | 83.9000 | +4.574% | 1 | 628 | -93.123% |
| 2026-02-06 | 80.2300 | 80.2300 | 80.2300 | 80.2300 | -1.570% | 1 | 628 | -92.808% |
| 2026-02-04 | 81.5100 | 81.5100 | 81.5100 | 81.5100 | +23.594% | 1 | 628 | -92.921% |
| 2026-02-03 | 65.9500 | 65.9500 | 65.9500 | 65.9500 | +0.995% | 15 | 627 | -91.251% |
| 2026-01-29 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | +3.569% | 1 | 612 | -91.164% |
| 2026-01-28 | 62.2000 | 63.0500 | 62.2000 | 63.0500 | +1.399% | 11 | 612 | -90.849% |
| 2026-01-26 | 62.1800 | 62.1800 | 62.1800 | 62.1800 | +1.204% | 4 | 609 | -90.720% |
| 2026-01-22 | 61.4400 | 61.4400 | 61.4400 | 61.4400 | -2.228% | 1 | 605 | -90.609% |
| 2026-01-21 | 62.5900 | 62.8400 | 62.5900 | 62.8400 | -3.427% | 4 | 604 | -90.818% |
| 2026-01-15 | 65.4500 | 65.4500 | 65.0700 | 65.0700 | -7.807% | 2 | 603 | -91.133% |
| 2026-01-14 | 70.2000 | 70.5800 | 70.2000 | 70.5800 | 0.000% | 603 | 603 | -91.825% |