AMD270917P00290000
AMD Sep 17 2027 290.00 Put
optionOPRA
EODOct 22, 2026
12.15USD+24.106%(+2.36)40Vol3,838OI
AMD270917P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.3300 | 13.0500 | 11.3300 | 12.1500 | +24.106% | 40 | 3,803 | 0.000% |
| 2026-10-21 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -7.204% | 1 | 3,803 | +24.106% |
| 2026-10-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +2.328% | 5 | 3,803 | +15.166% |
| 2026-10-19 | 9.7500 | 10.3100 | 9.7500 | 10.3100 | -5.845% | 2 | 3,803 | +17.847% |
| 2026-10-16 | 10.8900 | 10.9500 | 10.8900 | 10.9500 | +14.660% | 16 | 3,803 | +10.959% |
| 2026-10-15 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +11.047% | 1 | 3,804 | +27.225% |
| 2026-10-14 | 7.8000 | 8.6000 | 7.7500 | 8.6000 | +17.808% | 8 | 3,803 | +41.279% |
| 2026-10-12 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | +4.735% | 56 | 3,803 | +66.438% |
| 2026-10-08 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +1.161% | 1 | 3,804 | +74.319% |
| 2026-10-05 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -0.720% | 3 | 3,807 | +76.343% |
| 2026-10-02 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -11.026% | 1 | 3,807 | +75.072% |
| 2026-10-01 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 10 | 3,807 | +55.769% |
| 2026-09-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.571% | 1 | 3,806 | +50.000% |
| 2026-09-29 | 8.5000 | 8.5700 | 8.4000 | 8.4000 | -4.437% | 3 | 3,805 | +44.643% |
| 2026-09-28 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +5.269% | 1 | 3,805 | +38.225% |
| 2026-09-22 | 8.0500 | 8.5200 | 8.0500 | 8.3500 | -6.808% | 12 | 3,802 | +45.509% |
| 2026-09-21 | 9.4000 | 9.5000 | 8.9600 | 8.9600 | -22.087% | 5 | 3,807 | +35.603% |
| 2026-09-18 | 11.2000 | 11.5500 | 11.2000 | 11.5000 | -5.194% | 5 | 3,806 | +5.652% |
| 2026-09-17 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -9.680% | 1 | 3,807 | +0.165% |
| 2026-09-16 | 13.2700 | 13.4300 | 13.2700 | 13.4300 | -6.018% | 2 | 3,809 | -9.531% |
| 2026-09-15 | 13.8000 | 14.3500 | 13.8000 | 14.2900 | -8.807% | 4 | 3,808 | -14.976% |
| 2026-09-14 | 16.7000 | 16.7000 | 15.6700 | 15.6700 | +1.424% | 14 | 3,820 | -22.463% |
| 2026-09-10 | 15.4500 | 15.4900 | 15.4200 | 15.4500 | +2.318% | 16 | 3,820 | -21.359% |
| 2026-09-09 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -7.927% | 12 | 3,832 | -19.536% |
| 2026-09-08 | 16.3100 | 16.4500 | 16.1500 | 16.4000 | -9.141% | 76 | 3,803 | -25.915% |
| 2026-09-04 | 17.5700 | 18.0500 | 17.1000 | 18.0500 | -3.989% | 20 | 3,802 | -32.687% |
| 2026-09-03 | 18.7300 | 18.8000 | 18.7300 | 18.8000 | -4.762% | 3 | 3,801 | -35.372% |
| 2026-09-02 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -1.300% | 2 | 3,803 | -38.450% |
| 2026-09-01 | 21.0000 | 21.0000 | 19.8000 | 20.0000 | +2.041% | 27 | 3,802 | -39.250% |
| 2026-08-31 | 19.5500 | 19.6500 | 19.5500 | 19.6000 | -2.293% | 8 | 3,802 | -38.010% |
| 2026-08-28 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | -5.689% | 2 | 3,800 | -39.432% |
| 2026-08-27 | 21.4600 | 21.4600 | 21.2700 | 21.2700 | +5.558% | 2 | 3,798 | -42.877% |
| 2026-08-26 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -5.841% | 1 | 3,799 | -39.702% |
| 2026-08-25 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -8.742% | 1 | 3,800 | -43.224% |
| 2026-08-21 | 23.5000 | 23.5700 | 23.3000 | 23.4500 | -5.444% | 5 | 3,800 | -48.188% |
| 2026-08-20 | 25.1000 | 25.1500 | 24.6000 | 24.8000 | +3.161% | 258 | 3,798 | -51.008% |
| 2026-08-18 | 24.7400 | 24.7700 | 23.9500 | 24.0400 | +9.173% | 3,658 | 356 | -49.459% |
| 2026-08-17 | 22.4500 | 22.4500 | 22.0200 | 22.0200 | -9.939% | 2 | 356 | -44.823% |
| 2026-08-13 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -3.207% | 2 | 358 | -50.307% |
| 2026-08-12 | 25.1100 | 25.2600 | 24.4000 | 25.2600 | -11.832% | 93 | 311 | -51.900% |
| 2026-08-10 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -4.052% | 12 | 299 | -57.592% |
| 2026-08-07 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | -4.601% | 1 | 298 | -59.310% |
| 2026-08-06 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -2.795% | 1 | 298 | -61.182% |
| 2026-08-05 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +7.333% | 2 | 296 | -62.267% |
| 2026-08-04 | 30.0100 | 30.0100 | 29.4500 | 30.0000 | -8.842% | 5 | 295 | -59.500% |
| 2026-07-31 | 32.9100 | 32.9100 | 32.9100 | 32.9100 | -1.937% | 1 | 294 | -63.081% |
| 2026-07-30 | 33.4400 | 33.7100 | 33.4400 | 33.5600 | -17.502% | 3 | 295 | -63.796% |
| 2026-07-29 | 43.0000 | 43.0000 | 40.6800 | 40.6800 | +0.943% | 3 | 293 | -70.133% |
| 2026-07-28 | 40.7000 | 40.7000 | 39.9300 | 40.3000 | +7.067% | 4 | 293 | -69.851% |
| 2026-07-27 | 38.1000 | 38.5000 | 37.2700 | 37.6400 | +8.944% | 29 | 273 | -67.721% |
| 2026-07-24 | 34.7500 | 34.7500 | 34.5500 | 34.5500 | +7.099% | 2 | 272 | -64.834% |
| 2026-07-22 | 32.2000 | 32.4800 | 32.1600 | 32.2600 | -16.963% | 32 | 279 | -62.337% |
| 2026-07-17 | 38.9000 | 38.9000 | 38.8500 | 38.8500 | +16.912% | 4 | 276 | -68.726% |
| 2026-07-06 | 33.2300 | 33.2300 | 33.2300 | 33.2300 | +7.890% | 1 | 275 | -63.437% |
| 2026-06-30 | 30.8600 | 30.8700 | 30.6400 | 30.8000 | -13.361% | 26 | 277 | -60.552% |
| 2026-06-29 | 35.5000 | 35.5500 | 35.5000 | 35.5500 | -2.066% | 2 | 276 | -65.823% |
| 2026-06-26 | 36.4500 | 36.6200 | 36.1000 | 36.3000 | -2.024% | 19 | 271 | -66.529% |
| 2026-06-25 | 36.9500 | 37.0500 | 36.9500 | 37.0500 | -0.135% | 2 | 270 | -67.206% |
| 2026-06-24 | 37.0500 | 37.3000 | 37.0500 | 37.1000 | +7.071% | 8 | 268 | -67.251% |
| 2026-06-22 | 34.9000 | 34.9000 | 34.5500 | 34.6500 | -14.760% | 41 | 267 | -64.935% |
| 2026-06-05 | 40.5500 | 40.6500 | 40.5500 | 40.6500 | +12.200% | 2 | 266 | -70.111% |
| 2026-06-03 | 36.2300 | 36.2300 | 36.2300 | 36.2300 | -4.331% | 1 | 266 | -66.464% |
| 2026-06-02 | 37.8700 | 37.8700 | 37.8700 | 37.8700 | -0.237% | 1 | 267 | -67.917% |
| 2026-06-01 | 37.9600 | 37.9600 | 37.9600 | 37.9600 | -0.210% | 1 | 266 | -67.993% |
| 2026-05-29 | 38.0400 | 38.0400 | 38.0400 | 38.0400 | -12.812% | 1 | 265 | -68.060% |
| 2026-05-21 | 43.6300 | 43.6300 | 43.6300 | 43.6300 | -1.312% | 5 | 269 | -72.152% |
| 2026-05-15 | 44.2100 | 44.2100 | 44.2100 | 44.2100 | +10.249% | 4 | 269 | -72.518% |
| 2026-05-11 | 39.7000 | 40.1500 | 39.7000 | 40.1000 | -3.606% | 3 | 270 | -69.701% |
| 2026-05-08 | 42.8000 | 42.8000 | 41.5500 | 41.6000 | -9.624% | 14 | 257 | -70.793% |
| 2026-05-07 | 46.0300 | 46.0300 | 46.0300 | 46.0300 | +4.140% | 4 | 257 | -73.604% |
| 2026-05-06 | 40.5500 | 44.4600 | 40.5500 | 44.2000 | -19.840% | 4 | 259 | -72.511% |
| 2026-05-05 | 55.0000 | 55.1400 | 55.0000 | 55.1400 | -3.601% | 7 | 262 | -77.965% |
| 2026-05-04 | 56.5500 | 57.8500 | 56.5500 | 57.2000 | +8.436% | 230 | 33 | -78.759% |
| 2026-05-01 | 55.9200 | 55.9200 | 52.7500 | 52.7500 | -11.493% | 6 | 30 | -76.967% |
| 2026-04-29 | 61.1200 | 61.1200 | 59.6000 | 59.6000 | -1.585% | 3 | 30 | -79.614% |
| 2026-04-28 | 60.5600 | 60.5600 | 60.5600 | 60.5600 | +4.037% | 5 | 29 | -79.937% |
| 2026-04-24 | 59.8700 | 59.8700 | 58.2100 | 58.2100 | -14.648% | 3 | 24 | -79.127% |
| 2026-04-23 | 68.2000 | 68.2000 | 68.2000 | 68.2000 | +0.279% | 1 | 23 | -82.185% |
| 2026-04-22 | 71.6500 | 71.6500 | 68.0100 | 68.0100 | -7.406% | 6 | 23 | -82.135% |
| 2026-04-21 | 73.3000 | 73.4500 | 72.9000 | 73.4500 | -6.860% | 3 | 19 | -83.458% |
| 2026-04-16 | 78.8600 | 78.8600 | 78.8600 | 78.8600 | -2.498% | 1 | 19 | -84.593% |
| 2026-04-15 | 80.7000 | 80.8800 | 80.6300 | 80.8800 | -4.057% | 3 | 19 | -84.978% |
| 2026-04-14 | 84.3000 | 84.3000 | 84.3000 | 84.3000 | -2.431% | 2 | 19 | -85.587% |
| 2026-04-13 | 86.5000 | 86.5000 | 86.4000 | 86.4000 | +1.468% | 9 | 17 | -85.937% |
| 2026-04-10 | 84.9000 | 85.1500 | 84.9000 | 85.1500 | -23.858% | 4 | 8 | -85.731% |
| 2026-02-20 | 111.8300 | 111.8300 | 111.8300 | 111.8300 | -0.196% | 4 | 5 | -89.135% |
| 2026-02-04 | 112.0500 | 112.0500 | 112.0500 | 112.0500 | +27.402% | 4 | 5 | -89.157% |
| 2026-01-27 | 87.9000 | 87.9500 | 87.9000 | 87.9500 | 0.000% | 2 | 1 | -86.185% |