AMD270917P00270000
AMD Sep 17 2027 270.00 Put
optionOPRA
EODOct 22, 2026
10.46USD+40.403%(+3.01)3Vol723OI
AMD270917P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.8500 | 10.4600 | 9.8500 | 10.4600 | +40.403% | 3 | 721 | 0.000% |
| 2026-10-19 | 7.4500 | 7.5000 | 7.4500 | 7.4500 | -12.353% | 46 | 710 | +40.403% |
| 2026-10-16 | 8.1500 | 8.5000 | 8.0500 | 8.5000 | +15.646% | 32 | 710 | +23.059% |
| 2026-10-15 | 8.0000 | 8.0000 | 7.3500 | 7.3500 | +31.250% | 12 | 710 | +42.313% |
| 2026-10-13 | 5.7000 | 5.7000 | 5.4400 | 5.6000 | +1.633% | 5 | 711 | +86.786% |
| 2026-10-12 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +11.089% | 1 | 711 | +89.837% |
| 2026-10-08 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -0.800% | 1 | 712 | +110.887% |
| 2026-10-07 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | +24.688% | 85 | 715 | +109.200% |
| 2026-10-06 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -34.262% | 1 | 716 | +160.848% |
| 2026-10-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.937% | 5 | 721 | +71.475% |
| 2026-09-30 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.600% | 15 | 721 | +64.724% |
| 2026-09-25 | 6.4100 | 6.4100 | 6.2500 | 6.2500 | -7.407% | 8 | 719 | +67.360% |
| 2026-09-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.603% | 3 | 719 | +54.963% |
| 2026-09-21 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -26.237% | 1 | 720 | +52.478% |
| 2026-09-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.186% | 1 | 720 | +12.473% |
| 2026-09-16 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -8.073% | 1 | 721 | +4.391% |
| 2026-09-15 | 10.9900 | 11.1900 | 10.9000 | 10.9000 | -9.167% | 4 | 721 | -4.037% |
| 2026-09-14 | 13.0000 | 13.0000 | 12.0000 | 12.0000 | +6.667% | 2 | 721 | -12.833% |
| 2026-09-11 | 11.6700 | 11.6700 | 11.2500 | 11.2500 | -5.462% | 2 | 720 | -7.022% |
| 2026-09-10 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +5.590% | 1 | 719 | -12.101% |
| 2026-09-09 | 11.4000 | 11.4000 | 10.9400 | 11.2700 | -10.199% | 4 | 722 | -7.187% |
| 2026-09-08 | 12.6300 | 12.6300 | 12.3500 | 12.5500 | -9.190% | 15 | 725 | -16.653% |
| 2026-09-04 | 13.4500 | 13.8200 | 13.4500 | 13.8200 | -3.018% | 2 | 723 | -24.313% |
| 2026-09-03 | 14.5000 | 14.5000 | 14.2500 | 14.2500 | -6.250% | 30 | 714 | -26.596% |
| 2026-09-02 | 15.6400 | 15.6400 | 15.2000 | 15.2000 | +0.596% | 10 | 715 | -31.184% |
| 2026-09-01 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +1.957% | 1 | 714 | -30.774% |
| 2026-08-31 | 15.5000 | 15.8500 | 14.8200 | 14.8200 | -2.049% | 14 | 713 | -29.420% |
| 2026-08-28 | 15.6300 | 15.6300 | 15.1300 | 15.1300 | -8.303% | 3 | 715 | -30.866% |
| 2026-08-27 | 16.4500 | 16.5000 | 16.4500 | 16.5000 | +1.852% | 3 | 714 | -36.606% |
| 2026-08-26 | 16.0000 | 16.2000 | 15.9200 | 16.2000 | -2.703% | 3 | 714 | -35.432% |
| 2026-08-25 | 16.8000 | 17.0500 | 16.6000 | 16.6500 | -11.436% | 32 | 703 | -37.177% |
| 2026-08-24 | 19.9000 | 19.9000 | 18.6500 | 18.8000 | +2.174% | 16 | 703 | -44.362% |
| 2026-08-21 | 18.7000 | 19.2000 | 18.3200 | 18.4000 | -7.769% | 517 | 224 | -43.152% |
| 2026-08-20 | 19.4500 | 20.0000 | 19.4500 | 19.9500 | -1.140% | 7 | 223 | -47.569% |
| 2026-08-19 | 20.1000 | 20.4000 | 20.1000 | 20.1800 | +2.907% | 15 | 221 | -48.167% |
| 2026-08-18 | 19.7000 | 19.8200 | 19.6000 | 19.6100 | +10.979% | 11 | 222 | -46.660% |
| 2026-08-17 | 18.1100 | 18.1100 | 17.6700 | 17.6700 | -7.873% | 16 | 221 | -40.804% |
| 2026-08-14 | 19.5000 | 19.5000 | 19.1800 | 19.1800 | -2.640% | 3 | 222 | -45.464% |
| 2026-08-13 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -0.253% | 1 | 222 | -46.904% |
| 2026-08-12 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -6.619% | 1 | 221 | -47.038% |
| 2026-08-11 | 21.2900 | 21.2900 | 21.1500 | 21.1500 | -4.944% | 50 | 173 | -50.544% |
| 2026-08-10 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -13.760% | 2 | 173 | -52.989% |
| 2026-08-05 | 25.8500 | 25.8500 | 25.8000 | 25.8000 | -6.114% | 20 | 171 | -59.457% |
| 2026-08-03 | 27.4800 | 27.4800 | 27.4800 | 27.4800 | -0.073% | 2 | 172 | -61.936% |
| 2026-07-30 | 29.0500 | 29.0500 | 27.5000 | 27.5000 | -18.033% | 5 | 169 | -61.964% |
| 2026-07-28 | 33.9700 | 33.9700 | 33.5500 | 33.5500 | +5.172% | 4 | 169 | -68.823% |
| 2026-07-27 | 31.6900 | 31.9000 | 31.6900 | 31.9000 | +17.712% | 11 | 169 | -67.210% |
| 2026-07-22 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -12.581% | 1 | 170 | -61.402% |
| 2026-07-16 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +7.229% | 2 | 172 | -66.258% |
| 2026-07-15 | 28.9100 | 28.9100 | 28.9100 | 28.9100 | +4.746% | 1 | 172 | -63.819% |
| 2026-07-06 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +7.143% | 1 | 171 | -62.101% |
| 2026-06-30 | 25.8000 | 25.8700 | 25.3700 | 25.7600 | -11.019% | 28 | 172 | -59.394% |
| 2026-06-29 | 28.9500 | 28.9800 | 28.9500 | 28.9500 | -4.613% | 10 | 164 | -63.869% |
| 2026-06-26 | 30.4400 | 30.7500 | 30.3000 | 30.3500 | -1.939% | 10 | 162 | -65.535% |
| 2026-06-24 | 31.1000 | 31.1500 | 30.9500 | 30.9500 | -1.621% | 8 | 162 | -66.204% |
| 2026-06-23 | 31.4600 | 31.4600 | 31.4600 | 31.4600 | +0.511% | 1 | 162 | -66.751% |
| 2026-06-16 | 31.2500 | 31.3000 | 31.2500 | 31.3000 | +6.030% | 2 | 163 | -66.581% |
| 2026-06-15 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | -18.114% | 1 | 163 | -64.566% |
| 2026-06-09 | 36.0500 | 36.0500 | 36.0500 | 36.0500 | +9.408% | 1 | 163 | -70.985% |
| 2026-06-05 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +3.130% | 1 | 163 | -68.255% |
| 2026-06-04 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | +6.217% | 1 | 163 | -67.261% |
| 2026-06-03 | 30.0800 | 30.0800 | 30.0800 | 30.0800 | -5.557% | 1 | 162 | -65.226% |
| 2026-06-01 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -0.157% | 1 | 161 | -67.159% |
| 2026-05-29 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -1.937% | 1 | 161 | -67.210% |
| 2026-05-28 | 32.5300 | 32.5300 | 32.5300 | 32.5300 | -0.520% | 1 | 162 | -67.845% |
| 2026-05-26 | 33.2500 | 33.2500 | 32.7000 | 32.7000 | -3.965% | 4 | 161 | -68.012% |
| 2026-05-22 | 33.4200 | 34.0500 | 33.4200 | 34.0500 | -8.713% | 4 | 159 | -69.280% |
| 2026-05-18 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +4.982% | 2 | 157 | -71.957% |
| 2026-05-13 | 35.5300 | 35.5300 | 35.5300 | 35.5300 | -3.582% | 1 | 158 | -70.560% |
| 2026-05-12 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +8.065% | 2 | 156 | -71.615% |
| 2026-05-11 | 33.8500 | 34.1000 | 33.8500 | 34.1000 | -1.302% | 25 | 167 | -69.326% |
| 2026-05-08 | 35.6500 | 35.7000 | 34.5500 | 34.5500 | -10.260% | 27 | 163 | -69.725% |
| 2026-05-07 | 36.8800 | 38.5000 | 36.8000 | 38.5000 | +2.667% | 57 | 123 | -72.831% |
| 2026-05-06 | 35.0000 | 37.5000 | 35.0000 | 37.5000 | -19.441% | 8 | 122 | -72.107% |
| 2026-05-04 | 46.5500 | 46.5500 | 46.5500 | 46.5500 | -6.338% | 2 | 120 | -77.530% |
| 2026-04-29 | 50.1300 | 51.1300 | 49.7000 | 49.7000 | +0.791% | 8 | 120 | -78.954% |
| 2026-04-27 | 49.8500 | 50.5500 | 49.3100 | 49.3100 | +2.729% | 22 | 117 | -78.787% |
| 2026-04-24 | 47.2000 | 48.8000 | 47.2000 | 48.0000 | -16.493% | 8 | 118 | -78.208% |
| 2026-04-22 | 58.9800 | 58.9800 | 57.4800 | 57.4800 | -7.141% | 33 | 121 | -81.802% |
| 2026-04-21 | 61.5000 | 62.0500 | 61.5000 | 61.9000 | -0.258% | 4 | 128 | -83.102% |
| 2026-04-17 | 62.0600 | 62.0600 | 62.0600 | 62.0600 | -3.258% | 1 | 128 | -83.145% |
| 2026-04-16 | 64.1500 | 64.1500 | 64.1500 | 64.1500 | -6.691% | 2 | 127 | -83.694% |
| 2026-04-15 | 68.8100 | 68.9500 | 68.7500 | 68.7500 | -1.786% | 3 | 127 | -84.785% |
| 2026-04-14 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -4.956% | 1 | 128 | -85.057% |
| 2026-04-10 | 73.6500 | 73.6500 | 73.6500 | 73.6500 | -3.914% | 2 | 127 | -85.798% |
| 2026-04-09 | 76.8000 | 76.8000 | 76.6500 | 76.6500 | -10.351% | 2 | 125 | -86.354% |
| 2026-03-26 | 85.5000 | 85.5000 | 85.5000 | 85.5000 | +0.945% | 1 | 123 | -87.766% |
| 2026-03-25 | 84.7000 | 84.7000 | 84.7000 | 84.7000 | -9.315% | 1 | 123 | -87.651% |
| 2026-03-11 | 93.3600 | 93.4000 | 93.3600 | 93.4000 | -0.320% | 2 | 123 | -88.801% |
| 2026-03-10 | 93.7500 | 93.7500 | 93.7000 | 93.7000 | -4.094% | 8 | 122 | -88.837% |
| 2026-02-06 | 97.7000 | 97.7000 | 97.7000 | 97.7000 | +5.679% | 3 | 122 | -89.294% |
| 2026-02-04 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | +14.702% | 22 | 119 | -88.686% |
| 2026-01-30 | 80.6000 | 80.6000 | 80.6000 | 80.6000 | +8.699% | 1 | 97 | -87.022% |
| 2026-01-29 | 74.8000 | 74.8000 | 74.1500 | 74.1500 | -1.001% | 45 | 97 | -85.893% |
| 2026-01-28 | 74.9000 | 74.9000 | 74.9000 | 74.9000 | 0.000% | 25 | 52 | -86.035% |
| 2026-01-26 | 74.6800 | 74.9000 | 74.6800 | 74.9000 | +4.755% | 2 | 33 | -86.035% |
| 2026-01-23 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | -3.261% | 26 | 33 | -85.371% |
| 2026-01-22 | 73.9100 | 73.9100 | 73.9100 | 73.9100 | -3.700% | 1 | 8 | -85.848% |
| 2026-01-21 | 74.5700 | 76.7500 | 74.5700 | 76.7500 | -8.631% | 2 | 9 | -86.371% |
| 2026-01-13 | 83.9600 | 84.3000 | 83.7400 | 84.0000 | 0.000% | 14 | 7 | -87.548% |