AMD270917P00330000
AMD Sep 17 2027 330.00 Put
optionOPRA
EODOct 23, 2026
19.99USD-2.010%(-0.41)1Vol2,469OI
AMD270917P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.9900 | 19.99 | 19.9900 | 19.9900 | -2.010% | 1 | 2,469 | 0.000% |
| 2026-10-22 | 18.5200 | 20.67 | 18.5200 | 20.4000 | +31.190% | 1,003 | 2,469 | -2.010% |
| 2026-10-21 | 15.5500 | 15.55 | 15.5500 | 15.5500 | -8.529% | 2 | 2,469 | +28.553% |
| 2026-10-20 | 17.0000 | 17.00 | 16.9700 | 17.0000 | +8.626% | 20 | 2,453 | +17.588% |
| 2026-10-19 | 15.6000 | 15.95 | 15.5500 | 15.6500 | -6.287% | 168 | 2,478 | +27.732% |
| 2026-10-16 | 15.5500 | 17.10 | 15.5500 | 16.7000 | +17.193% | 28 | 2,464 | +19.701% |
| 2026-10-15 | 16.7600 | 18.20 | 14.1500 | 14.2500 | +3.261% | 27 | 2,477 | +40.281% |
| 2026-10-14 | 13.2500 | 13.80 | 13.2500 | 13.8000 | +17.949% | 3 | 2,475 | +44.855% |
| 2026-10-12 | 11.5000 | 11.90 | 11.5000 | 11.7000 | +2.005% | 35 | 2,474 | +70.855% |
| 2026-10-09 | 11.4700 | 11.47 | 11.4700 | 11.4700 | +10.183% | 1 | 2,474 | +74.281% |
| 2026-10-08 | 9.9500 | 10.41 | 9.9500 | 10.4100 | -2.710% | 70 | 2,458 | +92.027% |
| 2026-10-07 | 10.8000 | 10.80 | 10.7000 | 10.7000 | +7.754% | 3 | 2,457 | +86.822% |
| 2026-10-06 | 10.3000 | 10.30 | 9.6900 | 9.9300 | -7.196% | 6 | 2,458 | +101.309% |
| 2026-10-05 | 10.7000 | 10.70 | 10.7000 | 10.7000 | -4.464% | 1 | 2,458 | +86.822% |
| 2026-10-02 | 13.9500 | 13.95 | 11.2000 | 11.2000 | -19.713% | 5 | 2,453 | +78.482% |
| 2026-09-29 | 14.0500 | 14.05 | 13.9100 | 13.9500 | +1.087% | 14 | 2,456 | +43.297% |
| 2026-09-24 | 13.8000 | 13.80 | 13.8000 | 13.8000 | -4.498% | 7 | 2,449 | +44.855% |
| 2026-09-23 | 14.0500 | 14.45 | 14.0500 | 14.4500 | +2.482% | 9 | 2,442 | +38.339% |
| 2026-09-22 | 14.2100 | 14.21 | 13.8500 | 14.1000 | -2.759% | 160 | 2,384 | +41.773% |
| 2026-09-21 | 16.0200 | 16.02 | 14.5000 | 14.5000 | -23.885% | 14 | 2,381 | +37.862% |
| 2026-09-18 | 18.7500 | 19.15 | 18.7500 | 19.0500 | -1.550% | 3 | 2,382 | +4.934% |
| 2026-09-17 | 19.9000 | 19.90 | 19.3500 | 19.3500 | -16.810% | 15 | 2,382 | +3.307% |
| 2026-09-16 | 23.2600 | 23.26 | 23.2600 | 23.2600 | -1.566% | 1 | 2,382 | -14.058% |
| 2026-09-15 | 23.7000 | 23.80 | 23.4800 | 23.6300 | -8.233% | 1,503 | 2,592 | -15.404% |
| 2026-09-14 | 26.9900 | 26.99 | 25.7500 | 25.7500 | +8.650% | 5 | 2,591 | -22.369% |
| 2026-09-11 | 23.7000 | 23.70 | 23.7000 | 23.7000 | -4.281% | 1 | 2,592 | -15.654% |
| 2026-09-10 | 24.8700 | 24.91 | 24.6900 | 24.7600 | +4.871% | 26 | 2,598 | -19.265% |
| 2026-09-09 | 24.4500 | 24.45 | 23.6100 | 23.6100 | -8.842% | 5 | 2,601 | -15.332% |
| 2026-09-08 | 26.6100 | 27.60 | 25.9000 | 25.9000 | -7.168% | 80 | 2,572 | -22.819% |
| 2026-09-04 | 28.9000 | 29.20 | 27.9000 | 27.9000 | -8.042% | 1,593 | 1,169 | -28.351% |
| 2026-09-03 | 30.8000 | 30.80 | 30.3400 | 30.3400 | -4.139% | 2 | 1,170 | -34.113% |
| 2026-09-02 | 31.6500 | 31.65 | 31.6500 | 31.6500 | -2.435% | 1 | 1,169 | -36.840% |
| 2026-09-01 | 31.8100 | 32.49 | 31.4600 | 32.4400 | +3.246% | 100 | 1,081 | -38.379% |
| 2026-08-31 | 31.4200 | 31.42 | 31.4200 | 31.4200 | +0.032% | 1 | 1,080 | -36.378% |
| 2026-08-28 | 31.4100 | 31.41 | 31.4100 | 31.4100 | -5.505% | 1 | 1,080 | -36.358% |
| 2026-08-27 | 33.2400 | 33.24 | 33.2400 | 33.2400 | -0.240% | 1 | 1,079 | -39.862% |
| 2026-08-25 | 33.7500 | 33.80 | 33.3200 | 33.3200 | -9.457% | 1,012 | 1,328 | -40.006% |
| 2026-08-24 | 36.7500 | 36.80 | 36.7500 | 36.8000 | +2.364% | 4 | 1,327 | -45.679% |
| 2026-08-21 | 35.7400 | 35.95 | 35.7400 | 35.9500 | +7.635% | 51 | 1,276 | -44.395% |
| 2026-08-17 | 34.2700 | 34.27 | 32.9600 | 33.4000 | -6.311% | 1,266 | 309 | -40.150% |
| 2026-08-14 | 35.7500 | 35.75 | 35.6500 | 35.6500 | -11.538% | 10 | 311 | -43.927% |
| 2026-08-11 | 40.3000 | 40.30 | 40.3000 | 40.3000 | -6.388% | 16 | 295 | -50.397% |
| 2026-08-04 | 43.0700 | 43.07 | 43.0500 | 43.0500 | -12.907% | 2 | 294 | -53.566% |
| 2026-08-03 | 49.1800 | 49.43 | 49.1800 | 49.4300 | -11.968% | 3 | 293 | -59.559% |
| 2026-07-28 | 56.1500 | 56.15 | 56.1500 | 56.1500 | +7.774% | 180 | 113 | -64.399% |
| 2026-07-27 | 52.6500 | 52.65 | 52.1000 | 52.1000 | +13.755% | 21 | 103 | -61.631% |
| 2026-07-22 | 45.8000 | 45.80 | 45.8000 | 45.8000 | -16.727% | 1 | 104 | -56.354% |
| 2026-07-17 | 55.0000 | 55.00 | 55.0000 | 55.0000 | +7.632% | 1 | 104 | -63.655% |
| 2026-07-16 | 51.1000 | 51.10 | 51.1000 | 51.1000 | +14.574% | 5 | 99 | -60.881% |
| 2026-07-14 | 44.6000 | 44.60 | 44.6000 | 44.6000 | -3.254% | 2 | 99 | -55.179% |
| 2026-07-13 | 46.1000 | 46.10 | 46.1000 | 46.1000 | +1.542% | 2 | 100 | -56.638% |
| 2026-07-10 | 45.4000 | 45.50 | 45.4000 | 45.4000 | -11.622% | 12 | 94 | -55.969% |
| 2026-07-08 | 52.0000 | 52.00 | 51.0500 | 51.3700 | -0.907% | 132 | 49 | -61.086% |
| 2026-07-07 | 51.8400 | 51.84 | 51.8400 | 51.8400 | -0.423% | 6 | 49 | -61.439% |
| 2026-07-02 | 52.0600 | 52.06 | 52.0600 | 52.0600 | +17.173% | 1 | 48 | -61.602% |
| 2026-06-30 | 44.4300 | 44.43 | 44.4300 | 44.4300 | -11.758% | 2 | 48 | -55.008% |
| 2026-06-29 | 50.3500 | 50.35 | 50.3500 | 50.3500 | +1.820% | 1 | 47 | -60.298% |
| 2026-06-26 | 50.5500 | 50.55 | 49.4500 | 49.4500 | -3.172% | 8 | 39 | -59.575% |
| 2026-06-25 | 51.2000 | 51.20 | 50.9000 | 51.0700 | -0.039% | 3 | 40 | -60.858% |
| 2026-06-23 | 51.5500 | 51.55 | 50.8500 | 51.0900 | +6.972% | 5 | 42 | -60.873% |
| 2026-06-22 | 48.6500 | 48.70 | 47.7600 | 47.7600 | -6.481% | 31 | 44 | -58.145% |
| 2026-06-16 | 51.0700 | 51.07 | 51.0700 | 51.0700 | +2.345% | 1 | 44 | -60.858% |
| 2026-06-15 | 49.9000 | 49.90 | 49.9000 | 49.9000 | -13.891% | 1 | 45 | -59.940% |
| 2026-06-11 | 57.9500 | 57.95 | 57.9500 | 57.9500 | +3.760% | 15 | 60 | -65.505% |
| 2026-06-05 | 55.8500 | 55.85 | 55.8500 | 55.8500 | +10.354% | 1 | 61 | -64.208% |
| 2026-06-04 | 50.6100 | 50.61 | 50.6100 | 50.6100 | -1.633% | 1 | 60 | -60.502% |
| 2026-06-02 | 52.3000 | 52.30 | 51.4500 | 51.4500 | -1.058% | 8 | 67 | -61.147% |
| 2026-06-01 | 52.0000 | 52.00 | 52.0000 | 52.0000 | +0.834% | 1 | 66 | -61.558% |
| 2026-05-29 | 52.3000 | 52.30 | 51.5700 | 51.5700 | -5.791% | 12 | 65 | -61.237% |
| 2026-05-27 | 55.0400 | 55.04 | 54.7400 | 54.7400 | +3.989% | 20 | 55 | -63.482% |
| 2026-05-26 | 54.1500 | 54.15 | 52.6400 | 52.6400 | -11.752% | 12 | 47 | -62.025% |
| 2026-05-21 | 59.4500 | 59.65 | 59.4500 | 59.6500 | -0.914% | 2 | 46 | -66.488% |
| 2026-05-20 | 60.5000 | 60.50 | 60.2000 | 60.2000 | -5.420% | 2 | 46 | -66.794% |
| 2026-05-19 | 68.0000 | 68.00 | 63.6500 | 63.6500 | +6.885% | 6 | 41 | -68.594% |
| 2026-05-13 | 59.5500 | 59.55 | 59.5500 | 59.5500 | +0.932% | 1 | 41 | -66.432% |
| 2026-05-12 | 59.0000 | 61.45 | 57.2300 | 59.0000 | +5.169% | 13 | 42 | -66.119% |
| 2026-05-11 | 56.1000 | 56.10 | 56.1000 | 56.1000 | -4.462% | 1 | 42 | -64.367% |
| 2026-05-08 | 58.9000 | 58.90 | 58.7200 | 58.7200 | -7.323% | 4 | 39 | -65.957% |
| 2026-05-07 | 63.6200 | 63.62 | 63.3600 | 63.3600 | +6.487% | 9 | 30 | -68.450% |
| 2026-05-06 | 58.3900 | 59.50 | 58.3900 | 59.5000 | -20.316% | 4 | 29 | -66.403% |
| 2026-05-05 | 75.2100 | 75.21 | 74.6700 | 74.6700 | -2.008% | 2 | 27 | -73.229% |
| 2026-05-04 | 76.2000 | 76.20 | 76.2000 | 76.2000 | -0.872% | 1 | 26 | -73.766% |
| 2026-04-30 | 78.2600 | 78.26 | 76.8700 | 76.8700 | -8.390% | 2 | 26 | -73.995% |
| 2026-04-28 | 83.9100 | 83.91 | 83.9100 | 83.9100 | +6.188% | 3 | 26 | -76.177% |
| 2026-04-24 | 81.1000 | 81.10 | 78.2500 | 79.0200 | -19.939% | 5 | 29 | -74.703% |
| 2026-04-21 | 98.7000 | 98.70 | 98.7000 | 98.7000 | -16.497% | 2 | 25 | -79.747% |
| 2026-02-02 | 118.2000 | 118.20 | 118.2000 | 118.2000 | 0.000% | 25 | 25 | -83.088% |