AMD270917P00320000
AMD Sep 17 2027 320.00 Put
optionOPRA
EODOct 22, 2026
18.55USD+24.832%(+3.69)249Vol1,384OI
AMD270917P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 16.7900 | 18.5500 | 16.7500 | 18.5500 | +24.832% | 249 | 1,319 | 0.000% |
| 2026-10-20 | 15.5500 | 15.5500 | 14.8600 | 14.8600 | +8.467% | 58 | 1,285 | +24.832% |
| 2026-10-19 | 14.2500 | 14.2500 | 13.7000 | 13.7000 | -14.375% | 4 | 1,285 | +35.401% |
| 2026-10-16 | 14.2500 | 16.0000 | 14.2500 | 16.0000 | +14.286% | 3 | 1,285 | +15.938% |
| 2026-10-15 | 15.5000 | 15.5500 | 14.0000 | 14.0000 | +12.000% | 78 | 1,284 | +32.500% |
| 2026-10-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +15.741% | 1 | 1,284 | +48.400% |
| 2026-10-13 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.846% | 2 | 1,284 | +71.759% |
| 2026-10-12 | 10.6500 | 10.6500 | 10.2000 | 10.4000 | +3.483% | 4 | 1,282 | +78.365% |
| 2026-10-09 | 10.1100 | 10.1100 | 10.0000 | 10.0500 | +5.789% | 5 | 1,277 | +84.577% |
| 2026-10-08 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 1 | 1,277 | +95.263% |
| 2026-10-07 | 9.2000 | 9.5500 | 9.2000 | 9.5000 | +11.111% | 23 | 1,262 | +95.263% |
| 2026-10-06 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -18.103% | 1 | 1,261 | +116.959% |
| 2026-10-02 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -7.117% | 1 | 1,262 | +77.682% |
| 2026-10-01 | 11.1900 | 11.2400 | 11.1900 | 11.2400 | -9.355% | 2 | 1,264 | +65.036% |
| 2026-09-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -2.745% | 2 | 1,264 | +49.597% |
| 2026-09-28 | 13.2000 | 13.2000 | 12.7500 | 12.7500 | +3.239% | 2 | 1,263 | +45.490% |
| 2026-09-25 | 11.8500 | 12.3500 | 11.8500 | 12.3500 | +0.816% | 2 | 1,264 | +50.202% |
| 2026-09-24 | 12.4500 | 12.4500 | 12.2500 | 12.2500 | -6.844% | 10 | 1,262 | +51.429% |
| 2026-09-23 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +6.048% | 1 | 1,262 | +41.065% |
| 2026-09-22 | 12.3500 | 12.4000 | 12.2500 | 12.4000 | -7.463% | 5 | 1,260 | +49.597% |
| 2026-09-21 | 13.3700 | 13.4000 | 13.3700 | 13.4000 | -20.710% | 10 | 1,260 | +38.433% |
| 2026-09-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -0.295% | 1 | 1,259 | +9.763% |
| 2026-09-17 | 18.2000 | 18.2000 | 16.9500 | 16.9500 | -16.708% | 14 | 1,263 | +9.440% |
| 2026-09-16 | 19.3000 | 20.3500 | 19.3000 | 20.3500 | -2.864% | 8 | 1,260 | -8.845% |
| 2026-09-15 | 21.1500 | 21.1500 | 20.9500 | 20.9500 | -6.682% | 2 | 1,259 | -11.456% |
| 2026-09-14 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +1.400% | 6 | 1,253 | -17.372% |
| 2026-09-10 | 21.9600 | 22.1400 | 21.9600 | 22.1400 | +1.420% | 2 | 1,253 | -16.215% |
| 2026-09-09 | 21.7300 | 21.8300 | 21.7300 | 21.8300 | -6.309% | 2 | 1,254 | -15.025% |
| 2026-09-08 | 23.7300 | 23.7300 | 23.3000 | 23.3000 | -7.540% | 204 | 1,278 | -20.386% |
| 2026-09-04 | 25.5500 | 26.1000 | 25.2000 | 25.2000 | -11.424% | 25 | 1,287 | -26.389% |
| 2026-09-03 | 27.9000 | 28.4500 | 27.9000 | 28.4500 | +1.066% | 24 | 1,287 | -34.798% |
| 2026-09-02 | 28.5000 | 28.5000 | 28.1500 | 28.1500 | -3.596% | 9 | 1,283 | -34.103% |
| 2026-09-01 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +2.998% | 220 | 1,119 | -36.473% |
| 2026-08-31 | 28.3300 | 28.6500 | 27.7500 | 28.3500 | -1.460% | 376 | 1,241 | -34.568% |
| 2026-08-28 | 29.8000 | 29.8000 | 28.1000 | 28.7700 | -3.456% | 1,147 | 1,857 | -35.523% |
| 2026-08-27 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -0.334% | 2 | 1,859 | -37.752% |
| 2026-08-26 | 29.0000 | 29.9000 | 29.0000 | 29.9000 | +0.134% | 6 | 1,861 | -37.960% |
| 2026-08-25 | 29.8500 | 29.8600 | 29.8500 | 29.8600 | -10.999% | 2 | 1,859 | -37.877% |
| 2026-08-20 | 32.5500 | 34.1000 | 32.4500 | 33.5500 | +0.149% | 388 | 1,626 | -44.709% |
| 2026-08-19 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +11.370% | 2 | 1,625 | -44.627% |
| 2026-08-17 | 30.2500 | 30.2500 | 30.0800 | 30.0800 | -8.710% | 510 | 1,125 | -38.331% |
| 2026-08-14 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -1.788% | 4 | 1,125 | -43.703% |
| 2026-08-12 | 33.8500 | 33.8500 | 33.5500 | 33.5500 | -6.986% | 6 | 1,122 | -44.709% |
| 2026-08-11 | 38.0000 | 38.0000 | 35.9200 | 36.0700 | -9.029% | 61 | 1,092 | -48.572% |
| 2026-08-07 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | +1.589% | 1 | 1,092 | -53.216% |
| 2026-08-04 | 39.7800 | 39.7800 | 38.9700 | 39.0300 | -27.949% | 4 | 1,093 | -52.472% |
| 2026-07-29 | 54.0500 | 54.1700 | 54.0500 | 54.1700 | +13.350% | 2 | 1,092 | -65.756% |
| 2026-07-27 | 48.0000 | 49.1000 | 47.7700 | 47.7900 | +16.277% | 15 | 1,080 | -61.184% |
| 2026-07-22 | 42.1000 | 42.1400 | 41.1000 | 41.1000 | -4.419% | 5 | 1,077 | -54.866% |
| 2026-07-21 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -6.522% | 1 | 1,078 | -56.860% |
| 2026-07-20 | 45.9500 | 46.0000 | 45.9000 | 46.0000 | -4.703% | 9 | 1,074 | -59.674% |
| 2026-07-17 | 50.2000 | 50.2000 | 48.0000 | 48.2700 | -1.329% | 15 | 1,059 | -61.570% |
| 2026-07-16 | 49.0500 | 49.2900 | 48.9200 | 48.9200 | +14.433% | 8 | 1,055 | -62.081% |
| 2026-07-13 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | -0.812% | 1 | 1,056 | -56.608% |
| 2026-07-09 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -9.072% | 1 | 1,057 | -56.961% |
| 2026-07-08 | 47.3500 | 47.9000 | 47.1000 | 47.4000 | -3.265% | 94 | 1,014 | -60.865% |
| 2026-07-07 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +15.294% | 1 | 1,014 | -62.143% |
| 2026-07-06 | 43.9200 | 43.9200 | 42.5000 | 42.5000 | -8.602% | 1,001 | 43 | -56.353% |
| 2026-07-02 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | +11.645% | 1 | 43 | -60.108% |
| 2026-07-01 | 41.7000 | 41.7000 | 41.6500 | 41.6500 | +5.577% | 2 | 43 | -55.462% |
| 2026-06-30 | 40.2100 | 40.2100 | 39.4500 | 39.4500 | -10.646% | 8 | 43 | -52.978% |
| 2026-06-22 | 45.0500 | 45.2500 | 44.1500 | 44.1500 | -4.437% | 12 | 40 | -57.984% |
| 2026-06-18 | 46.6000 | 46.6000 | 46.2000 | 46.2000 | -0.087% | 2 | 39 | -59.848% |
| 2026-06-15 | 44.6600 | 46.2400 | 44.6600 | 46.2400 | -6.774% | 2 | 39 | -59.883% |
| 2026-06-04 | 49.6000 | 49.6000 | 49.6000 | 49.6000 | +7.943% | 1 | 38 | -62.601% |
| 2026-06-03 | 45.8500 | 45.9500 | 45.8500 | 45.9500 | -3.770% | 4 | 36 | -59.630% |
| 2026-06-02 | 47.7100 | 47.7500 | 47.7100 | 47.7500 | -0.272% | 9 | 44 | -61.152% |
| 2026-05-29 | 47.3200 | 47.8800 | 47.3200 | 47.8800 | +0.970% | 3 | 44 | -61.257% |
| 2026-05-28 | 47.5400 | 47.5400 | 47.4200 | 47.4200 | -6.414% | 2 | 43 | -60.881% |
| 2026-05-27 | 50.1200 | 50.7300 | 50.1200 | 50.6700 | +3.832% | 6 | 42 | -63.391% |
| 2026-05-26 | 50.1400 | 50.7200 | 48.8000 | 48.8000 | -6.959% | 15 | 42 | -61.988% |
| 2026-05-22 | 52.4500 | 52.4500 | 52.4500 | 52.4500 | -3.920% | 1 | 41 | -64.633% |
| 2026-05-21 | 55.3500 | 55.3500 | 54.5900 | 54.5900 | -2.744% | 2 | 40 | -66.019% |
| 2026-05-15 | 56.1300 | 56.1300 | 56.1300 | 56.1300 | -0.584% | 8 | 32 | -66.952% |
| 2026-05-13 | 56.4600 | 56.4600 | 56.4600 | 56.4600 | +8.765% | 1 | 33 | -67.145% |
| 2026-05-11 | 51.9100 | 51.9100 | 51.9100 | 51.9100 | -2.425% | 1 | 32 | -64.265% |
| 2026-05-08 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | -8.966% | 100 | 110 | -65.132% |
| 2026-05-07 | 57.0500 | 59.1200 | 57.0500 | 58.4400 | +2.043% | 107 | 5 | -68.258% |
| 2026-05-06 | 55.5000 | 57.2700 | 55.5000 | 57.2700 | -22.113% | 2 | 4 | -67.610% |
| 2026-05-04 | 73.5300 | 73.5300 | 73.5300 | 73.5300 | +2.409% | 1 | 3 | -74.772% |
| 2026-04-30 | 71.8000 | 71.8000 | 71.8000 | 71.8000 | -7.355% | 1 | 4 | -74.164% |
| 2026-04-28 | 79.3000 | 79.3000 | 77.5000 | 77.5000 | +5.759% | 2 | 4 | -76.065% |
| 2026-04-24 | 73.2800 | 73.2800 | 73.2800 | 73.2800 | -13.585% | 1 | 3 | -74.686% |
| 2026-04-23 | 84.8000 | 84.8000 | 84.8000 | 84.8000 | -7.876% | 1 | 2 | -78.125% |
| 2026-04-21 | 92.0500 | 92.0500 | 92.0500 | 92.0500 | 0.000% | 1 | 0 | -79.848% |