AMD270917P00370000
AMD Sep 17 2027 370.00 Put
optionOPRA
EODOct 23, 2026
29.75USD+8.182%(+2.25)97Vol1,783OI
AMD270917P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.05 | 31.05 | 29.75 | 29.75 | +8.182% | 97 | 1,702 | 0.000% |
| 2026-10-22 | 27.50 | 27.50 | 27.50 | 27.50 | +12.983% | 135 | 1,567 | +8.182% |
| 2026-10-19 | 24.65 | 24.65 | 24.30 | 24.34 | -8.324% | 10 | 1,563 | +22.227% |
| 2026-10-16 | 24.40 | 26.55 | 23.75 | 26.55 | +0.874% | 73 | 1,539 | +12.053% |
| 2026-10-15 | 25.29 | 26.32 | 25.29 | 26.32 | +20.568% | 2 | 1,538 | +13.032% |
| 2026-10-14 | 19.65 | 21.83 | 19.65 | 21.83 | +15.809% | 5 | 1,535 | +36.280% |
| 2026-10-12 | 18.70 | 18.85 | 18.20 | 18.85 | +5.661% | 61 | 1,529 | +57.825% |
| 2026-10-09 | 17.83 | 17.86 | 17.83 | 17.84 | +4.327% | 3 | 1,526 | +66.760% |
| 2026-10-08 | 16.10 | 17.10 | 16.10 | 17.10 | +12.500% | 5 | 1,523 | +73.977% |
| 2026-10-06 | 15.20 | 15.20 | 15.20 | 15.20 | -8.434% | 6 | 1,523 | +95.724% |
| 2026-10-05 | 16.60 | 16.60 | 16.60 | 16.60 | -10.270% | 1 | 1,522 | +79.217% |
| 2026-10-02 | 18.65 | 18.65 | 18.43 | 18.50 | -12.322% | 4 | 1,523 | +60.811% |
| 2026-10-01 | 21.10 | 21.10 | 21.10 | 21.10 | +2.676% | 1 | 1,522 | +40.995% |
| 2026-09-30 | 21.60 | 21.65 | 20.55 | 20.55 | -4.196% | 6 | 1,516 | +44.769% |
| 2026-09-29 | 20.95 | 21.45 | 20.95 | 21.45 | -3.160% | 36 | 1,488 | +38.695% |
| 2026-09-28 | 22.10 | 22.15 | 22.10 | 22.15 | +8.049% | 231 | 1,374 | +34.312% |
| 2026-09-25 | 20.50 | 20.50 | 20.50 | 20.50 | -7.240% | 2 | 1,372 | +45.122% |
| 2026-09-24 | 22.10 | 22.10 | 22.10 | 22.10 | -1.119% | 4 | 1,368 | +34.615% |
| 2026-09-23 | 21.70 | 22.35 | 21.40 | 22.35 | +2.995% | 14 | 1,359 | +33.110% |
| 2026-09-22 | 21.64 | 21.95 | 21.64 | 21.70 | -7.934% | 26 | 1,340 | +37.097% |
| 2026-09-21 | 24.65 | 24.65 | 22.87 | 23.57 | -18.584% | 15 | 1,353 | +26.220% |
| 2026-09-18 | 29.00 | 29.55 | 28.90 | 28.95 | -3.500% | 10 | 1,349 | +2.763% |
| 2026-09-17 | 29.77 | 30.65 | 29.48 | 30.00 | -11.635% | 27 | 1,325 | -0.833% |
| 2026-09-16 | 33.88 | 33.95 | 33.20 | 33.95 | -5.008% | 1,002 | 348 | -12.371% |
| 2026-09-15 | 35.80 | 35.88 | 35.74 | 35.74 | -5.947% | 3 | 348 | -16.760% |
| 2026-09-14 | 39.50 | 39.50 | 38.00 | 38.00 | +1.795% | 7 | 347 | -21.711% |
| 2026-09-10 | 37.33 | 37.33 | 37.33 | 37.33 | +2.414% | 1 | 346 | -20.305% |
| 2026-09-09 | 36.56 | 36.74 | 36.45 | 36.45 | -6.057% | 5 | 350 | -18.381% |
| 2026-09-08 | 39.25 | 39.39 | 38.80 | 38.80 | -15.835% | 204 | 351 | -23.325% |
| 2026-09-03 | 46.10 | 46.10 | 46.10 | 46.10 | -1.285% | 1 | 351 | -35.466% |
| 2026-09-02 | 46.55 | 46.73 | 46.50 | 46.70 | -1.373% | 4 | 352 | -36.296% |
| 2026-09-01 | 47.35 | 47.35 | 47.35 | 47.35 | +3.159% | 1 | 352 | -37.170% |
| 2026-08-31 | 45.79 | 46.29 | 45.79 | 45.90 | -3.165% | 3 | 352 | -35.185% |
| 2026-08-27 | 47.90 | 47.90 | 47.40 | 47.40 | +1.131% | 2 | 352 | -37.236% |
| 2026-08-26 | 46.79 | 46.87 | 46.79 | 46.87 | -2.860% | 13 | 341 | -36.527% |
| 2026-08-25 | 47.55 | 48.35 | 47.55 | 48.25 | -8.531% | 37 | 332 | -38.342% |
| 2026-08-24 | 52.75 | 52.75 | 52.75 | 52.75 | +3.128% | 1 | 331 | -43.602% |
| 2026-08-18 | 52.15 | 52.77 | 51.15 | 51.15 | +9.062% | 7 | 326 | -41.838% |
| 2026-08-17 | 46.90 | 46.90 | 46.90 | 46.90 | -2.878% | 1 | 327 | -36.567% |
| 2026-08-14 | 51.00 | 51.00 | 48.29 | 48.29 | -5.959% | 3 | 324 | -38.393% |
| 2026-08-13 | 51.35 | 51.35 | 51.35 | 51.35 | -2.190% | 10 | 324 | -42.064% |
| 2026-08-12 | 52.00 | 52.50 | 51.90 | 52.50 | -5.914% | 157 | 187 | -43.333% |
| 2026-08-11 | 55.80 | 55.80 | 55.80 | 55.80 | -4.140% | 1 | 186 | -46.685% |
| 2026-08-10 | 58.29 | 58.29 | 58.21 | 58.21 | -4.386% | 4 | 188 | -48.892% |
| 2026-08-07 | 59.73 | 61.16 | 59.73 | 60.88 | +5.694% | 5 | 189 | -51.133% |
| 2026-08-04 | 57.60 | 57.60 | 57.60 | 57.60 | -11.494% | 2 | 189 | -48.351% |
| 2026-08-03 | 65.10 | 65.10 | 65.08 | 65.08 | +8.467% | 3 | 186 | -54.287% |
| 2026-07-31 | 59.00 | 60.00 | 59.00 | 60.00 | -18.809% | 3 | 184 | -50.417% |
| 2026-07-29 | 78.42 | 78.42 | 73.80 | 73.90 | +0.998% | 5 | 184 | -59.743% |
| 2026-07-28 | 73.55 | 73.55 | 73.02 | 73.17 | +5.630% | 12 | 175 | -59.341% |
| 2026-07-27 | 70.55 | 70.55 | 69.27 | 69.27 | +16.050% | 32 | 156 | -57.052% |
| 2026-07-23 | 59.69 | 59.69 | 59.69 | 59.69 | -15.644% | 10 | 166 | -50.159% |
| 2026-07-17 | 76.22 | 76.96 | 70.76 | 70.76 | +5.063% | 13 | 154 | -57.956% |
| 2026-07-16 | 67.35 | 67.35 | 67.35 | 67.35 | +12.344% | 1 | 153 | -55.828% |
| 2026-07-14 | 58.00 | 59.95 | 57.97 | 59.95 | -13.517% | 17 | 139 | -50.375% |
| 2026-07-07 | 69.95 | 69.95 | 69.32 | 69.32 | +6.156% | 3 | 138 | -57.083% |
| 2026-06-29 | 65.90 | 65.90 | 65.30 | 65.30 | -2.172% | 2 | 137 | -54.441% |
| 2026-06-23 | 66.70 | 66.75 | 66.70 | 66.75 | +4.887% | 2 | 138 | -55.431% |
| 2026-06-22 | 62.92 | 63.64 | 62.92 | 63.64 | -2.929% | 4 | 138 | -53.253% |
| 2026-06-18 | 66.00 | 66.40 | 65.56 | 65.56 | -16.643% | 21 | 127 | -54.622% |
| 2026-06-11 | 78.82 | 80.00 | 78.65 | 78.65 | +6.456% | 20 | 108 | -62.174% |
| 2026-06-08 | 73.89 | 73.89 | 73.88 | 73.88 | +12.984% | 2 | 107 | -59.732% |
| 2026-06-03 | 65.39 | 65.39 | 65.39 | 65.39 | -5.710% | 2 | 107 | -54.504% |
| 2026-06-01 | 69.35 | 69.35 | 69.35 | 69.35 | +0.653% | 18 | 107 | -57.102% |
| 2026-05-27 | 68.90 | 68.90 | 68.90 | 68.90 | -12.397% | 10 | 102 | -56.821% |
| 2026-05-21 | 78.50 | 78.65 | 78.37 | 78.65 | -0.443% | 40 | 82 | -62.174% |
| 2026-05-12 | 78.45 | 80.05 | 78.45 | 79.00 | +4.788% | 50 | 34 | -62.342% |
| 2026-05-08 | 77.66 | 77.66 | 75.39 | 75.39 | -8.618% | 2 | 34 | -60.539% |
| 2026-05-06 | 82.22 | 82.50 | 82.22 | 82.50 | -16.150% | 2 | 34 | -63.939% |
| 2026-05-05 | 98.00 | 99.13 | 98.00 | 98.39 | -4.383% | 4 | 33 | -69.763% |
| 2026-04-30 | 102.90 | 102.90 | 102.90 | 102.90 | -1.210% | 3 | 36 | -71.088% |
| 2026-04-29 | 104.16 | 104.16 | 104.16 | 104.16 | +1.274% | 3 | 36 | -71.438% |
| 2026-04-24 | 102.85 | 102.85 | 102.85 | 102.85 | -14.894% | 15 | 36 | -71.074% |
| 2026-04-22 | 120.90 | 120.90 | 120.85 | 120.85 | -31.835% | 30 | 36 | -75.383% |
| 2026-03-18 | 177.22 | 177.29 | 177.22 | 177.29 | -1.544% | 2 | 22 | -83.220% |
| 2026-03-12 | 175.50 | 180.07 | 175.06 | 180.07 | 0.000% | 42 | 21 | -83.479% |