AMD270917P00350000
AMD Sep 17 2027 350.00 Put
optionOPRA
EODOct 22, 2026
24.88USD+22.864%(+4.63)2Vol1,573OI
AMD270917P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 25.79 | 25.79 | 24.88 | 24.88 | +22.864% | 2 | 1,573 | 0.000% |
| 2026-10-19 | 20.25 | 20.25 | 20.25 | 20.25 | +4.113% | 3 | 1,573 | +22.864% |
| 2026-10-16 | 19.25 | 19.45 | 19.25 | 19.45 | 0.000% | 82 | 1,506 | +27.918% |
| 2026-10-15 | 22.57 | 22.57 | 19.40 | 19.45 | +11.143% | 10 | 1,504 | +27.918% |
| 2026-10-14 | 15.55 | 17.70 | 15.55 | 17.50 | +14.980% | 258 | 1,249 | +42.171% |
| 2026-10-13 | 15.10 | 15.22 | 15.10 | 15.22 | +2.838% | 4 | 1,245 | +63.469% |
| 2026-10-12 | 14.32 | 15.05 | 14.32 | 14.80 | +2.422% | 5 | 1,243 | +68.108% |
| 2026-10-09 | 14.30 | 14.45 | 14.30 | 14.45 | -0.345% | 115 | 1,130 | +72.180% |
| 2026-10-08 | 13.40 | 14.50 | 12.90 | 14.50 | +9.848% | 14 | 1,121 | +71.586% |
| 2026-10-07 | 12.35 | 13.20 | 12.35 | 13.20 | +7.755% | 2 | 1,121 | +88.485% |
| 2026-10-06 | 12.20 | 12.25 | 12.20 | 12.25 | -2.078% | 11 | 1,122 | +103.102% |
| 2026-10-05 | 12.53 | 12.53 | 12.51 | 12.51 | -14.491% | 5 | 1,117 | +98.881% |
| 2026-10-02 | 15.10 | 15.10 | 14.46 | 14.63 | -10.520% | 10 | 1,117 | +70.062% |
| 2026-10-01 | 16.82 | 16.82 | 16.09 | 16.35 | -3.254% | 8 | 1,119 | +52.171% |
| 2026-09-30 | 17.00 | 17.40 | 16.90 | 16.90 | -2.874% | 22 | 1,135 | +47.219% |
| 2026-09-29 | 17.40 | 17.40 | 17.40 | 17.40 | -3.601% | 35 | 1,135 | +42.989% |
| 2026-09-28 | 18.10 | 18.20 | 18.05 | 18.05 | +7.761% | 5 | 1,130 | +37.839% |
| 2026-09-25 | 16.31 | 16.80 | 16.31 | 16.75 | -1.586% | 34 | 1,128 | +48.537% |
| 2026-09-24 | 21.35 | 21.35 | 16.95 | 17.02 | -6.226% | 22 | 1,120 | +46.181% |
| 2026-09-23 | 17.48 | 18.15 | 17.48 | 18.15 | +0.554% | 8 | 1,121 | +37.080% |
| 2026-09-22 | 17.80 | 18.05 | 17.44 | 18.05 | -4.244% | 36 | 1,099 | +37.839% |
| 2026-09-21 | 19.90 | 19.90 | 18.65 | 18.85 | -20.464% | 16 | 1,096 | +31.989% |
| 2026-09-18 | 23.70 | 23.70 | 23.70 | 23.70 | -1.537% | 1 | 1,095 | +4.979% |
| 2026-09-17 | 24.70 | 24.70 | 23.88 | 24.07 | -15.603% | 14 | 1,095 | +3.365% |
| 2026-09-16 | 27.65 | 28.52 | 26.90 | 28.52 | -3.322% | 15 | 1,094 | -12.763% |
| 2026-09-15 | 29.40 | 29.54 | 29.40 | 29.50 | -7.813% | 4 | 1,094 | -15.661% |
| 2026-09-14 | 29.73 | 34.10 | 29.73 | 32.00 | +10.919% | 22 | 1,095 | -22.250% |
| 2026-09-11 | 29.45 | 29.45 | 28.85 | 28.85 | -5.161% | 24 | 1,099 | -13.761% |
| 2026-09-10 | 31.20 | 31.20 | 30.42 | 30.42 | +1.739% | 3 | 1,097 | -18.212% |
| 2026-09-09 | 30.08 | 30.50 | 29.90 | 29.90 | -5.886% | 4 | 1,096 | -16.789% |
| 2026-09-08 | 32.80 | 32.80 | 31.75 | 31.77 | -11.282% | 9 | 1,090 | -21.687% |
| 2026-09-04 | 35.00 | 35.95 | 34.50 | 35.81 | -5.738% | 7 | 1,093 | -30.522% |
| 2026-09-03 | 38.20 | 38.20 | 37.99 | 37.99 | -1.708% | 2 | 1,095 | -34.509% |
| 2026-09-02 | 38.54 | 38.65 | 38.54 | 38.65 | -2.152% | 22 | 1,074 | -35.627% |
| 2026-09-01 | 39.77 | 40.10 | 38.94 | 39.50 | +3.947% | 76 | 1,007 | -37.013% |
| 2026-08-31 | 38.00 | 38.00 | 38.00 | 38.00 | -2.564% | 2 | 1,007 | -34.526% |
| 2026-08-28 | 39.58 | 39.58 | 38.15 | 39.00 | -1.936% | 85 | 940 | -36.205% |
| 2026-08-27 | 39.95 | 40.40 | 39.77 | 39.77 | -0.075% | 121 | 890 | -37.440% |
| 2026-08-26 | 40.55 | 40.55 | 39.80 | 39.80 | +0.126% | 2 | 888 | -37.487% |
| 2026-08-25 | 41.28 | 41.28 | 39.75 | 39.75 | -10.412% | 2 | 888 | -37.409% |
| 2026-08-24 | 44.08 | 45.58 | 44.08 | 44.37 | +3.162% | 3 | 887 | -43.926% |
| 2026-08-21 | 43.59 | 43.59 | 43.01 | 43.01 | -4.528% | 65 | 860 | -42.153% |
| 2026-08-20 | 42.55 | 45.05 | 42.55 | 45.05 | 0.000% | 226 | 664 | -44.772% |
| 2026-08-19 | 45.65 | 45.65 | 44.80 | 45.05 | +14.080% | 39 | 646 | -44.772% |
| 2026-08-17 | 40.05 | 40.05 | 39.49 | 39.49 | -5.345% | 16 | 630 | -36.997% |
| 2026-08-14 | 42.34 | 42.34 | 41.72 | 41.72 | -5.311% | 2 | 629 | -40.364% |
| 2026-08-13 | 43.35 | 44.40 | 43.35 | 44.06 | +0.136% | 25 | 614 | -43.532% |
| 2026-08-12 | 44.00 | 44.00 | 44.00 | 44.00 | -4.659% | 5 | 619 | -43.455% |
| 2026-08-11 | 47.70 | 47.83 | 46.15 | 46.15 | -7.515% | 9 | 623 | -46.089% |
| 2026-08-10 | 49.90 | 49.90 | 49.90 | 49.90 | -2.291% | 1 | 623 | -50.140% |
| 2026-08-07 | 52.40 | 52.40 | 51.07 | 51.07 | -1.485% | 3 | 624 | -51.283% |
| 2026-08-06 | 52.35 | 52.35 | 51.84 | 51.84 | -3.697% | 2 | 622 | -52.006% |
| 2026-08-05 | 54.00 | 55.55 | 53.83 | 53.83 | +8.968% | 64 | 622 | -53.780% |
| 2026-08-04 | 50.97 | 50.97 | 49.40 | 49.40 | -10.198% | 8 | 620 | -49.636% |
| 2026-08-03 | 57.46 | 57.80 | 55.00 | 55.01 | -1.168% | 5 | 617 | -54.772% |
| 2026-07-30 | 56.15 | 56.15 | 55.66 | 55.66 | -11.538% | 2 | 618 | -55.300% |
| 2026-07-28 | 62.90 | 67.00 | 62.90 | 62.92 | +6.158% | 9 | 612 | -60.458% |
| 2026-07-27 | 62.39 | 62.39 | 59.20 | 59.27 | +9.556% | 520 | 111 | -58.023% |
| 2026-07-24 | 54.10 | 54.10 | 54.10 | 54.10 | +3.303% | 1 | 112 | -54.011% |
| 2026-07-23 | 52.37 | 52.37 | 52.37 | 52.37 | -0.720% | 1 | 111 | -52.492% |
| 2026-07-22 | 53.03 | 53.03 | 52.75 | 52.75 | -14.228% | 2 | 111 | -52.834% |
| 2026-07-08 | 61.50 | 61.50 | 61.50 | 61.50 | +3.710% | 3 | 114 | -59.545% |
| 2026-07-07 | 59.88 | 61.62 | 59.30 | 59.30 | +11.487% | 18 | 103 | -58.044% |
| 2026-07-06 | 53.19 | 53.19 | 53.19 | 53.19 | +2.486% | 5 | 106 | -53.224% |
| 2026-06-30 | 51.90 | 51.90 | 51.90 | 51.90 | -3.460% | 10 | 106 | -52.062% |
| 2026-06-29 | 59.82 | 59.82 | 53.76 | 53.76 | -6.309% | 15 | 91 | -53.720% |
| 2026-06-25 | 57.80 | 57.80 | 57.38 | 57.38 | -5.157% | 4 | 90 | -56.640% |
| 2026-06-24 | 60.55 | 60.55 | 60.50 | 60.50 | +4.041% | 2 | 89 | -58.876% |
| 2026-06-23 | 58.20 | 58.20 | 58.15 | 58.15 | +3.747% | 4 | 90 | -57.214% |
| 2026-06-22 | 56.20 | 56.30 | 55.62 | 56.05 | -2.860% | 24 | 101 | -55.611% |
| 2026-06-16 | 57.70 | 57.70 | 57.70 | 57.70 | -18.560% | 1 | 101 | -56.880% |
| 2026-06-09 | 71.09 | 71.09 | 70.85 | 70.85 | +9.692% | 83 | 87 | -64.884% |
| 2026-06-08 | 64.62 | 64.62 | 64.59 | 64.59 | +0.373% | 2 | 87 | -61.480% |
| 2026-06-05 | 64.35 | 64.35 | 64.35 | 64.35 | +4.890% | 1 | 86 | -61.336% |
| 2026-06-04 | 61.25 | 61.35 | 61.25 | 61.35 | +3.579% | 8 | 78 | -59.446% |
| 2026-05-28 | 59.23 | 59.23 | 59.23 | 59.23 | -5.398% | 1 | 77 | -57.994% |
| 2026-05-27 | 63.35 | 63.35 | 62.61 | 62.61 | -4.412% | 3 | 77 | -60.262% |
| 2026-05-22 | 63.65 | 65.50 | 63.65 | 65.50 | -3.178% | 8 | 69 | -62.015% |
| 2026-05-21 | 68.70 | 70.58 | 67.65 | 67.65 | -2.084% | 22 | 52 | -63.222% |
| 2026-05-20 | 69.09 | 69.09 | 69.09 | 69.09 | +2.174% | 1 | 52 | -63.989% |
| 2026-05-14 | 67.62 | 67.62 | 67.62 | 67.62 | -2.354% | 1 | 51 | -63.206% |
| 2026-05-12 | 69.05 | 69.25 | 68.80 | 69.25 | +6.653% | 5 | 51 | -64.072% |
| 2026-05-11 | 63.79 | 65.00 | 63.79 | 64.93 | -2.434% | 5 | 50 | -61.682% |
| 2026-05-08 | 68.65 | 68.65 | 66.55 | 66.55 | -8.836% | 5 | 51 | -62.615% |
| 2026-05-07 | 73.00 | 73.00 | 73.00 | 73.00 | +3.708% | 1 | 50 | -65.918% |
| 2026-05-06 | 68.59 | 73.35 | 67.76 | 70.39 | -22.057% | 25 | 47 | -64.654% |
| 2026-05-04 | 89.86 | 90.58 | 89.67 | 90.31 | +2.450% | 9 | 43 | -72.450% |
| 2026-04-30 | 89.19 | 89.81 | 88.15 | 88.15 | -3.238% | 3 | 43 | -71.775% |
| 2026-04-24 | 91.65 | 92.09 | 91.10 | 91.10 | -26.651% | 17 | 43 | -72.689% |
| 2026-04-15 | 124.45 | 124.45 | 124.20 | 124.20 | -19.035% | 2 | 40 | -79.968% |
| 2026-02-04 | 153.40 | 153.40 | 153.40 | 153.40 | +16.080% | 14 | 39 | -83.781% |
| 2026-02-02 | 132.15 | 132.15 | 132.15 | 132.15 | 0.000% | 25 | 25 | -81.173% |