AMD270917P00300000
AMD Sep 17 2027 300.00 Put
optionOPRA
EODOct 23, 2026
14.10USD-6.312%(-0.95)32Vol6,921OI
AMD270917P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 14.3000 | 14.4000 | 14.1000 | 14.1000 | -6.312% | 32 | 6,907 | 0.000% |
| 2026-10-22 | 13.9500 | 15.0500 | 13.2000 | 15.0500 | +36.199% | 1,507 | 5,403 | -6.312% |
| 2026-10-21 | 11.5000 | 11.5000 | 10.8200 | 11.0500 | -7.917% | 12 | 5,398 | +27.602% |
| 2026-10-20 | 11.7500 | 12.0000 | 11.7500 | 12.0000 | +10.599% | 2 | 5,399 | +17.500% |
| 2026-10-19 | 11.2000 | 11.2000 | 10.8300 | 10.8500 | -10.993% | 9 | 5,397 | +29.954% |
| 2026-10-16 | 10.8000 | 12.1900 | 10.8000 | 12.1900 | +16.317% | 4 | 5,394 | +15.669% |
| 2026-10-15 | 11.3700 | 11.6900 | 10.4800 | 10.4800 | +7.487% | 19 | 5,399 | +34.542% |
| 2026-10-14 | 8.5800 | 9.7500 | 7.5000 | 9.7500 | +21.875% | 23 | 5,411 | +44.615% |
| 2026-10-13 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | -0.621% | 10 | 5,413 | +76.250% |
| 2026-10-12 | 7.7700 | 9.6500 | 7.7700 | 8.0500 | +0.124% | 18 | 5,412 | +75.155% |
| 2026-10-08 | 7.0500 | 8.0400 | 7.0500 | 8.0400 | +9.388% | 4 | 5,409 | +75.373% |
| 2026-10-07 | 7.2500 | 7.5500 | 7.2500 | 7.3500 | +5.000% | 437 | 5,251 | +91.837% |
| 2026-10-06 | 6.7700 | 7.0000 | 6.7000 | 7.0000 | +2.941% | 12 | 5,249 | +101.429% |
| 2026-10-05 | 8.2100 | 8.2100 | 6.8000 | 6.8000 | -16.153% | 7 | 5,253 | +107.353% |
| 2026-10-02 | 8.8500 | 8.8500 | 8.1100 | 8.1100 | -10.387% | 23 | 5,244 | +73.859% |
| 2026-10-01 | 9.3000 | 9.3000 | 9.0500 | 9.0500 | -4.636% | 2 | 5,246 | +55.801% |
| 2026-09-30 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +0.530% | 2 | 5,245 | +48.577% |
| 2026-09-29 | 9.6200 | 9.6200 | 9.4400 | 9.4400 | -4.839% | 4 | 5,246 | +49.364% |
| 2026-09-28 | 9.8500 | 10.0000 | 9.8200 | 9.9200 | +7.826% | 9 | 5,247 | +42.137% |
| 2026-09-25 | 9.4200 | 9.4200 | 9.2000 | 9.2000 | -13.371% | 11 | 5,258 | +53.261% |
| 2026-09-24 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +5.672% | 2 | 5,258 | +32.768% |
| 2026-09-23 | 9.5700 | 10.0500 | 9.3500 | 10.0500 | +5.016% | 18 | 5,258 | +40.299% |
| 2026-09-22 | 9.7900 | 9.7900 | 9.3000 | 9.5700 | -4.300% | 26 | 5,246 | +47.335% |
| 2026-09-21 | 11.4600 | 11.4600 | 10.0000 | 10.0000 | -22.481% | 38 | 5,232 | +41.000% |
| 2026-09-18 | 13.5000 | 13.5000 | 12.9000 | 12.9000 | -3.008% | 27 | 5,240 | +9.302% |
| 2026-09-17 | 13.8600 | 14.0400 | 13.3000 | 13.3000 | -17.134% | 10 | 5,234 | +6.015% |
| 2026-09-16 | 15.5000 | 16.0500 | 15.0000 | 16.0500 | -1.654% | 14 | 5,237 | -12.150% |
| 2026-09-15 | 16.3500 | 16.7000 | 16.1600 | 16.3200 | -7.797% | 122 | 5,217 | -13.603% |
| 2026-09-14 | 19.1000 | 19.1000 | 17.4000 | 17.7000 | +8.389% | 16 | 5,209 | -20.339% |
| 2026-09-11 | 17.0000 | 17.0000 | 16.3300 | 16.3300 | -7.740% | 9 | 5,209 | -13.656% |
| 2026-09-10 | 17.4700 | 17.7000 | 17.4700 | 17.7000 | +6.627% | 20 | 5,207 | -20.339% |
| 2026-09-09 | 17.4300 | 17.4300 | 16.4500 | 16.6000 | -9.783% | 116 | 5,314 | -15.060% |
| 2026-09-08 | 18.6300 | 18.7300 | 18.3500 | 18.4000 | -10.375% | 8 | 5,318 | -23.370% |
| 2026-09-04 | 20.4600 | 20.6000 | 19.5000 | 20.5300 | -3.479% | 182 | 5,356 | -31.320% |
| 2026-09-03 | 22.3500 | 22.5000 | 21.2700 | 21.2700 | -1.070% | 25 | 5,352 | -33.709% |
| 2026-09-02 | 23.0200 | 23.0200 | 21.5000 | 21.5000 | -6.359% | 10 | 5,346 | -34.419% |
| 2026-09-01 | 23.1400 | 23.1400 | 22.7300 | 22.9600 | +7.040% | 1,598 | 6,544 | -38.589% |
| 2026-08-31 | 22.6000 | 22.6000 | 21.4500 | 21.4500 | -6.536% | 317 | 6,533 | -34.266% |
| 2026-08-28 | 23.2500 | 23.2500 | 22.4200 | 22.9500 | -3.450% | 4 | 6,530 | -38.562% |
| 2026-08-27 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | +2.590% | 1 | 6,529 | -40.682% |
| 2026-08-26 | 23.0000 | 23.2400 | 23.0000 | 23.1700 | -2.483% | 5 | 6,531 | -39.145% |
| 2026-08-25 | 24.6000 | 25.0000 | 23.7600 | 23.7600 | -11.343% | 1,007 | 7,532 | -40.657% |
| 2026-08-24 | 26.0000 | 27.8700 | 26.0000 | 26.8000 | +3.715% | 1,003 | 6,529 | -47.388% |
| 2026-08-21 | 25.8400 | 25.8400 | 25.8400 | 25.8400 | -3.941% | 1 | 6,528 | -45.433% |
| 2026-08-20 | 26.8000 | 27.6300 | 26.7500 | 26.9000 | -4.100% | 2,975 | 3,830 | -47.584% |
| 2026-08-19 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +3.315% | 3 | 3,827 | -49.733% |
| 2026-08-18 | 28.0000 | 28.0000 | 27.1500 | 27.1500 | +9.036% | 6 | 3,826 | -48.066% |
| 2026-08-17 | 25.2000 | 25.2000 | 24.9000 | 24.9000 | -4.744% | 3 | 3,823 | -43.373% |
| 2026-08-14 | 28.0000 | 28.0000 | 26.0100 | 26.1400 | -3.720% | 117 | 3,802 | -46.060% |
| 2026-08-13 | 27.3000 | 27.8000 | 27.1500 | 27.1500 | -2.688% | 48 | 3,794 | -48.066% |
| 2026-08-12 | 27.7000 | 27.9000 | 27.7000 | 27.9000 | -4.778% | 8 | 3,786 | -49.462% |
| 2026-08-11 | 31.3000 | 31.3000 | 29.3000 | 29.3000 | -6.984% | 3 | 3,787 | -51.877% |
| 2026-08-10 | 32.0100 | 32.0100 | 31.5000 | 31.5000 | -3.522% | 4 | 3,789 | -55.238% |
| 2026-08-07 | 33.0000 | 33.0000 | 32.6500 | 32.6500 | -6.714% | 2 | 3,791 | -56.815% |
| 2026-08-06 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +0.143% | 1 | 3,790 | -59.714% |
| 2026-08-05 | 36.1100 | 36.1100 | 34.9500 | 34.9500 | +5.176% | 24 | 3,771 | -59.657% |
| 2026-08-04 | 32.9500 | 33.2300 | 32.4500 | 33.2300 | -7.179% | 22 | 3,752 | -57.568% |
| 2026-08-03 | 35.9800 | 35.9800 | 35.8000 | 35.8000 | +0.364% | 1,001 | 2,756 | -60.615% |
| 2026-07-31 | 35.3000 | 35.6700 | 35.3000 | 35.6700 | -3.255% | 6 | 2,760 | -60.471% |
| 2026-07-30 | 36.8700 | 36.8700 | 36.8700 | 36.8700 | -19.673% | 1 | 2,761 | -61.758% |
| 2026-07-29 | 45.4000 | 47.6500 | 45.4000 | 45.9000 | +5.058% | 16 | 2,748 | -69.281% |
| 2026-07-28 | 46.0600 | 46.0600 | 43.3400 | 43.6900 | +11.454% | 4 | 2,747 | -67.727% |
| 2026-07-27 | 40.3900 | 42.5400 | 39.2000 | 39.2000 | +4.953% | 166 | 2,629 | -64.031% |
| 2026-07-24 | 37.9000 | 37.9000 | 36.9000 | 37.3500 | +1.357% | 15 | 2,630 | -62.249% |
| 2026-07-23 | 35.0500 | 36.8500 | 34.9000 | 36.8500 | -7.296% | 36 | 2,594 | -61.737% |
| 2026-07-20 | 39.1000 | 39.7500 | 38.9500 | 39.7500 | -14.054% | 15 | 2,579 | -64.528% |
| 2026-07-17 | 44.6200 | 46.2500 | 44.6200 | 46.2500 | +10.487% | 2 | 2,577 | -69.514% |
| 2026-07-16 | 39.8300 | 42.4200 | 39.8300 | 41.8600 | +6.163% | 162 | 2,628 | -66.316% |
| 2026-07-15 | 39.4300 | 39.4300 | 39.4300 | 39.4300 | +10.603% | 1 | 2,627 | -64.240% |
| 2026-07-14 | 35.6500 | 35.6500 | 35.4000 | 35.6500 | -1.519% | 7 | 2,620 | -60.449% |
| 2026-07-13 | 37.4300 | 37.4300 | 36.2000 | 36.2000 | -3.001% | 2 | 2,620 | -61.050% |
| 2026-07-10 | 37.3200 | 37.3200 | 37.3200 | 37.3200 | -9.417% | 2 | 2,620 | -62.219% |
| 2026-07-07 | 41.1000 | 41.2000 | 41.1000 | 41.2000 | +12.722% | 15 | 2,605 | -65.777% |
| 2026-07-06 | 35.9900 | 36.5500 | 35.6500 | 36.5500 | -8.966% | 118 | 2,700 | -61.423% |
| 2026-07-02 | 37.2000 | 40.1500 | 37.2000 | 40.1500 | +20.246% | 15 | 2,701 | -64.882% |
| 2026-06-30 | 35.0500 | 35.0500 | 33.3900 | 33.3900 | -14.713% | 32 | 2,701 | -57.772% |
| 2026-06-26 | 39.0500 | 39.1500 | 38.9800 | 39.1500 | -0.886% | 4 | 2,701 | -63.985% |
| 2026-06-25 | 40.1400 | 40.1400 | 39.1900 | 39.5000 | -3.682% | 4 | 2,699 | -64.304% |
| 2026-06-24 | 40.4500 | 41.0100 | 40.4000 | 41.0100 | +1.510% | 13 | 2,698 | -65.618% |
| 2026-06-23 | 40.2300 | 40.4000 | 40.2300 | 40.4000 | +7.964% | 5 | 2,698 | -65.099% |
| 2026-06-22 | 37.7000 | 38.7000 | 36.8000 | 37.4200 | -3.257% | 1,573 | 1,209 | -62.320% |
| 2026-06-15 | 38.1100 | 38.6800 | 38.1100 | 38.6800 | -7.751% | 2 | 1,210 | -63.547% |
| 2026-06-12 | 41.9300 | 41.9300 | 41.9300 | 41.9300 | -9.341% | 1 | 1,209 | -66.373% |
| 2026-06-11 | 47.4200 | 47.4200 | 46.2500 | 46.2500 | -6.566% | 39 | 1,209 | -69.514% |
| 2026-06-10 | 48.8200 | 49.6000 | 48.8200 | 49.5000 | +11.236% | 1,004 | 211 | -71.515% |
| 2026-06-08 | 44.0000 | 44.5000 | 44.0000 | 44.5000 | -2.626% | 3 | 211 | -68.315% |
| 2026-06-05 | 45.5500 | 45.7000 | 45.5500 | 45.7000 | +17.390% | 2 | 211 | -69.147% |
| 2026-06-04 | 41.6200 | 42.5000 | 38.9300 | 38.9300 | -1.193% | 41 | 210 | -63.781% |
| 2026-06-03 | 39.0500 | 39.4000 | 39.0500 | 39.4000 | -2.716% | 8 | 215 | -64.213% |
| 2026-06-02 | 42.0500 | 42.0500 | 40.5000 | 40.5000 | -2.994% | 4 | 215 | -65.185% |
| 2026-06-01 | 42.5000 | 42.5000 | 41.7500 | 41.7500 | +3.086% | 11 | 204 | -66.228% |
| 2026-05-29 | 39.6700 | 40.5000 | 39.6700 | 40.5000 | 0.000% | 6 | 198 | -65.185% |
| 2026-05-28 | 41.9500 | 42.1100 | 40.5000 | 40.5000 | -5.330% | 13 | 199 | -65.185% |
| 2026-05-27 | 42.7800 | 42.7800 | 42.7800 | 42.7800 | +1.374% | 1 | 200 | -67.041% |
| 2026-05-26 | 42.5000 | 43.2000 | 42.2000 | 42.2000 | -5.232% | 26 | 182 | -66.588% |
| 2026-05-22 | 44.0000 | 44.5300 | 44.0000 | 44.5300 | -6.450% | 4 | 180 | -68.336% |
| 2026-05-21 | 47.6000 | 47.6000 | 47.6000 | 47.6000 | +0.741% | 1 | 179 | -70.378% |
| 2026-05-20 | 47.2500 | 47.2500 | 47.2500 | 47.2500 | -5.424% | 1 | 178 | -70.159% |
| 2026-05-18 | 49.9600 | 49.9600 | 49.9600 | 49.9600 | +3.845% | 1 | 177 | -71.777% |
| 2026-05-15 | 48.1100 | 48.1100 | 48.1100 | 48.1100 | +2.449% | 4 | 181 | -70.692% |
| 2026-05-12 | 46.9600 | 46.9600 | 46.9600 | 46.9600 | +6.922% | 2 | 179 | -69.974% |
| 2026-05-11 | 44.1500 | 44.2200 | 43.9200 | 43.9200 | -2.357% | 3 | 178 | -67.896% |
| 2026-05-08 | 46.0800 | 46.6500 | 44.9800 | 44.9800 | -10.112% | 8 | 175 | -68.653% |
| 2026-05-07 | 48.3500 | 50.0400 | 48.3000 | 50.0400 | +5.237% | 15 | 172 | -71.823% |
| 2026-05-06 | 44.3500 | 48.5000 | 44.3500 | 47.5500 | -22.036% | 164 | 21 | -70.347% |
| 2026-05-05 | 59.3900 | 60.9900 | 59.3900 | 60.9900 | -3.190% | 3 | 21 | -76.881% |
| 2026-05-04 | 62.0200 | 63.0000 | 62.0200 | 63.0000 | +4.651% | 3 | 20 | -77.619% |
| 2026-05-01 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | -5.077% | 5 | 18 | -76.578% |
| 2026-04-30 | 64.4300 | 64.4300 | 63.4200 | 63.4200 | -2.054% | 6 | 20 | -77.767% |
| 2026-04-29 | 66.4700 | 66.4700 | 64.7500 | 64.7500 | +0.872% | 3 | 20 | -78.224% |
| 2026-04-27 | 63.8000 | 66.0000 | 63.8000 | 64.1900 | +2.246% | 20 | 22 | -78.034% |
| 2026-04-24 | 65.0100 | 65.0100 | 62.3200 | 62.7800 | -14.608% | 11 | 18 | -77.541% |
| 2026-04-23 | 73.9400 | 73.9400 | 71.9900 | 73.5200 | -0.325% | 14 | 18 | -80.822% |
| 2026-04-22 | 74.5500 | 75.2500 | 73.7600 | 73.7600 | -7.045% | 5 | 11 | -80.884% |
| 2026-04-21 | 79.3500 | 79.3500 | 79.3500 | 79.3500 | -0.050% | 2 | 9 | -82.231% |
| 2026-04-17 | 79.3900 | 79.3900 | 79.3900 | 79.3900 | -2.349% | 1 | 9 | -82.240% |
| 2026-04-16 | 80.1100 | 81.5100 | 80.1100 | 81.3000 | -8.857% | 3 | 8 | -82.657% |
| 2026-04-14 | 89.2000 | 89.2000 | 89.2000 | 89.2000 | -25.636% | 3 | 7 | -84.193% |
| 2026-02-04 | 119.9500 | 119.9500 | 119.9500 | 119.9500 | +26.343% | 4 | 4 | -88.245% |
| 2026-01-21 | 94.9400 | 94.9400 | 94.9400 | 94.9400 | 0.000% | 4 | 4 | -85.149% |