AMD270917P00310000
AMD Sep 17 2027 310.00 Put
optionOPRA
EODOct 23, 2026
15.75USD-7.080%(-1.20)34Vol1,490OI
AMD270917P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.2000 | 16.2500 | 15.7500 | 15.7500 | -7.080% | 34 | 1,456 | 0.000% |
| 2026-10-22 | 15.8100 | 16.9500 | 15.7300 | 16.9500 | +26.022% | 12 | 1,446 | -7.080% |
| 2026-10-20 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +8.032% | 1 | 1,446 | +17.100% |
| 2026-10-16 | 12.4000 | 12.5000 | 12.4000 | 12.4500 | +14.747% | 257 | 1,244 | +26.506% |
| 2026-10-14 | 10.9000 | 10.9000 | 10.8500 | 10.8500 | +16.667% | 2 | 1,243 | +45.161% |
| 2026-10-12 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +5.923% | 1 | 1,242 | +69.355% |
| 2026-10-09 | 9.1000 | 9.1000 | 8.7800 | 8.7800 | +3.294% | 82 | 1,220 | +79.385% |
| 2026-10-08 | 8.0700 | 8.5000 | 8.0700 | 8.5000 | +0.592% | 16 | 1,205 | +85.294% |
| 2026-10-07 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +11.921% | 5 | 1,204 | +86.391% |
| 2026-10-06 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.792% | 1 | 1,204 | +108.609% |
| 2026-10-05 | 8.2500 | 8.2500 | 7.9300 | 7.9300 | -14.177% | 2 | 1,203 | +98.613% |
| 2026-10-02 | 9.3000 | 9.3000 | 9.2400 | 9.2400 | -16.380% | 5 | 1,208 | +70.455% |
| 2026-09-29 | 11.0500 | 11.0500 | 11.0000 | 11.0500 | +1.376% | 9 | 1,207 | +42.534% |
| 2026-09-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -4.386% | 9 | 1,207 | +44.495% |
| 2026-09-23 | 10.4900 | 11.4000 | 10.4900 | 11.4000 | +3.636% | 10 | 1,206 | +38.158% |
| 2026-09-22 | 11.2700 | 11.2700 | 10.8700 | 11.0000 | -7.173% | 21 | 1,206 | +43.182% |
| 2026-09-21 | 11.7700 | 11.8500 | 11.7700 | 11.8500 | -21.000% | 15 | 1,204 | +32.911% |
| 2026-09-18 | 15.0500 | 15.0500 | 14.9000 | 15.0000 | -20.635% | 14 | 1,208 | +5.000% |
| 2026-09-15 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -3.817% | 1 | 1,208 | -16.667% |
| 2026-09-14 | 20.8600 | 21.2500 | 19.6500 | 19.6500 | +4.466% | 13 | 1,216 | -19.847% |
| 2026-09-11 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | -5.714% | 1 | 1,216 | -16.268% |
| 2026-09-10 | 19.8000 | 19.9500 | 19.7000 | 19.9500 | -3.623% | 37 | 1,199 | -21.053% |
| 2026-09-08 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -10.583% | 1 | 1,199 | -23.913% |
| 2026-09-04 | 23.0000 | 23.2500 | 22.6100 | 23.1500 | -4.339% | 88 | 1,230 | -31.965% |
| 2026-09-03 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -4.158% | 2 | 1,228 | -34.917% |
| 2026-09-02 | 25.0800 | 25.3900 | 25.0800 | 25.2500 | -0.980% | 3 | 1,230 | -37.624% |
| 2026-09-01 | 26.8000 | 26.8000 | 25.5000 | 25.5000 | +2.000% | 251 | 1,175 | -38.235% |
| 2026-08-31 | 25.5000 | 25.5000 | 24.9000 | 25.0000 | -6.191% | 18 | 1,176 | -37.000% |
| 2026-08-27 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -0.782% | 1 | 1,176 | -40.901% |
| 2026-08-25 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | -11.207% | 1 | 1,177 | -41.363% |
| 2026-08-20 | 30.7000 | 30.8000 | 30.2500 | 30.2500 | -2.796% | 142 | 1,119 | -47.934% |
| 2026-08-19 | 31.1200 | 31.1200 | 31.1200 | 31.1200 | +14.412% | 1 | 1,120 | -49.389% |
| 2026-08-17 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -8.108% | 10 | 1,123 | -42.096% |
| 2026-08-14 | 30.8500 | 30.8500 | 29.6000 | 29.6000 | -10.194% | 2 | 1,122 | -46.791% |
| 2026-08-11 | 32.9600 | 32.9700 | 32.9600 | 32.9600 | -14.055% | 4 | 1,123 | -52.215% |
| 2026-08-05 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | +6.174% | 10 | 1,113 | -58.931% |
| 2026-08-04 | 36.9400 | 36.9400 | 36.1200 | 36.1200 | -16.311% | 4 | 1,115 | -56.395% |
| 2026-08-03 | 43.1600 | 43.1600 | 43.1600 | 43.1600 | +9.404% | 1 | 1,114 | -63.508% |
| 2026-07-31 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | -2.327% | 3 | 1,117 | -60.076% |
| 2026-07-30 | 40.3900 | 40.3900 | 40.3900 | 40.3900 | -16.944% | 1 | 1,118 | -61.005% |
| 2026-07-29 | 48.6300 | 48.6300 | 48.6300 | 48.6300 | +4.648% | 1 | 1,118 | -67.613% |
| 2026-07-28 | 46.4700 | 46.4700 | 46.4700 | 46.4700 | +9.085% | 1 | 1,117 | -66.107% |
| 2026-07-27 | 44.2700 | 45.5000 | 42.6000 | 42.6000 | +6.500% | 91 | 1,053 | -63.028% |
| 2026-07-23 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +3.493% | 1 | 1,052 | -60.625% |
| 2026-07-22 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -20.637% | 3 | 1,052 | -59.250% |
| 2026-07-17 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | +7.624% | 1 | 1,052 | -67.659% |
| 2026-07-16 | 45.3000 | 45.3000 | 45.2500 | 45.2500 | -0.855% | 2 | 1,052 | -65.193% |
| 2026-07-07 | 45.3800 | 45.6400 | 45.3800 | 45.6400 | +10.669% | 2 | 1,053 | -65.491% |
| 2026-07-06 | 39.6100 | 41.2400 | 39.5000 | 41.2400 | -5.174% | 980 | 76 | -61.809% |
| 2026-07-02 | 41.5600 | 43.4900 | 41.5500 | 43.4900 | +13.108% | 9 | 69 | -63.785% |
| 2026-07-01 | 38.3000 | 38.6000 | 38.2500 | 38.4500 | +5.661% | 8 | 68 | -59.038% |
| 2026-06-30 | 36.4300 | 37.0600 | 36.2900 | 36.3900 | -15.958% | 31 | 65 | -56.719% |
| 2026-06-29 | 43.4500 | 43.5500 | 43.3000 | 43.3000 | +0.698% | 8 | 61 | -63.626% |
| 2026-06-26 | 42.9400 | 43.1000 | 42.9400 | 43.0000 | -1.826% | 6 | 61 | -63.372% |
| 2026-06-25 | 44.1500 | 44.2000 | 43.7000 | 43.8000 | +7.274% | 29 | 55 | -64.041% |
| 2026-06-22 | 41.5000 | 41.7200 | 40.8300 | 40.8300 | -18.340% | 13 | 55 | -61.425% |
| 2026-06-10 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -0.774% | 1 | 55 | -68.500% |
| 2026-06-09 | 50.3900 | 50.3900 | 50.3900 | 50.3900 | +4.004% | 1 | 54 | -68.744% |
| 2026-06-08 | 48.4500 | 48.4500 | 48.4500 | 48.4500 | +2.648% | 3 | 51 | -67.492% |
| 2026-06-05 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | +6.618% | 1 | 50 | -66.631% |
| 2026-05-29 | 44.2700 | 44.2700 | 44.2700 | 44.2700 | +0.912% | 2 | 52 | -64.423% |
| 2026-05-28 | 45.4000 | 45.4300 | 43.7100 | 43.8700 | -14.300% | 4 | 51 | -64.098% |
| 2026-05-20 | 51.1900 | 51.1900 | 51.1900 | 51.1900 | -1.558% | 1 | 50 | -69.232% |
| 2026-05-13 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +0.971% | 1 | 51 | -69.712% |
| 2026-05-12 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +7.718% | 1 | 51 | -69.417% |
| 2026-05-11 | 47.8100 | 47.8100 | 47.8100 | 47.8100 | -5.514% | 1 | 52 | -67.057% |
| 2026-05-08 | 50.1200 | 50.7000 | 50.1200 | 50.6000 | -7.275% | 8 | 51 | -68.874% |
| 2026-05-07 | 53.1500 | 54.5700 | 52.5000 | 54.5700 | +3.785% | 39 | 41 | -71.138% |
| 2026-05-06 | 50.1400 | 52.5800 | 49.9200 | 52.5800 | -18.151% | 8 | 46 | -70.046% |
| 2026-05-05 | 65.2800 | 65.2800 | 64.2400 | 64.2400 | -3.063% | 2 | 46 | -75.483% |
| 2026-05-04 | 66.2500 | 66.2700 | 66.2500 | 66.2700 | +3.418% | 2 | 44 | -76.234% |
| 2026-05-01 | 64.0800 | 64.0800 | 64.0800 | 64.0800 | -3.232% | 1 | 43 | -75.421% |
| 2026-04-30 | 66.6500 | 66.6500 | 65.7000 | 66.2200 | -5.804% | 26 | 22 | -76.216% |
| 2026-04-29 | 70.3000 | 70.3000 | 70.3000 | 70.3000 | -1.637% | 1 | 22 | -77.596% |
| 2026-04-28 | 71.4700 | 71.4700 | 71.4700 | 71.4700 | +1.737% | 1 | 23 | -77.963% |
| 2026-04-27 | 70.0000 | 70.6000 | 70.0000 | 70.2500 | +3.385% | 4 | 22 | -77.580% |
| 2026-04-24 | 69.4000 | 70.2500 | 67.9000 | 67.9500 | -12.885% | 12 | 20 | -76.821% |
| 2026-04-23 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | -3.585% | 1 | 17 | -79.808% |
| 2026-04-22 | 81.4000 | 81.4000 | 80.9000 | 80.9000 | -5.325% | 21 | 16 | -80.532% |
| 2026-04-21 | 85.7000 | 86.7000 | 85.4500 | 85.4500 | -1.008% | 13 | 13 | -81.568% |
| 2026-04-17 | 86.3200 | 86.3200 | 86.3200 | 86.3200 | -30.370% | 1 | 13 | -81.754% |
| 2026-03-20 | 123.9900 | 123.9900 | 123.9700 | 123.9700 | +2.539% | 2 | 12 | -87.295% |
| 2026-02-04 | 120.9000 | 120.9000 | 120.9000 | 120.9000 | 0.000% | 12 | 12 | -86.973% |