AMD270917P00510000
AMD Sep 17 2027 510.00 Put
optionOPRA
EODOct 23, 2026
91.10USD-3.618%(-3.42)24Vol206OI
AMD270917P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 94.00 | 94.00 | 88.17 | 91.10 | -3.618% | 24 | 195 | 0.000% |
| 2026-10-22 | 88.50 | 94.52 | 88.50 | 94.52 | +19.646% | 16 | 195 | -3.618% |
| 2026-10-21 | 79.00 | 79.00 | 79.00 | 79.00 | -1.435% | 1 | 194 | +15.316% |
| 2026-10-20 | 78.95 | 80.25 | 78.95 | 80.15 | +4.240% | 6 | 194 | +13.662% |
| 2026-10-19 | 75.50 | 79.31 | 75.40 | 76.89 | -6.483% | 7 | 193 | +18.481% |
| 2026-10-16 | 77.30 | 82.22 | 77.28 | 82.22 | +9.161% | 8 | 187 | +10.800% |
| 2026-10-15 | 81.75 | 81.75 | 75.32 | 75.32 | +8.765% | 13 | 179 | +20.951% |
| 2026-10-14 | 65.25 | 70.50 | 65.20 | 69.25 | +9.660% | 124 | 164 | +31.552% |
| 2026-10-13 | 63.25 | 63.25 | 63.15 | 63.15 | +0.159% | 2 | 164 | +44.260% |
| 2026-10-12 | 63.00 | 63.71 | 63.00 | 63.05 | +14.014% | 6 | 160 | +44.489% |
| 2026-10-08 | 55.30 | 55.30 | 55.30 | 55.30 | +7.150% | 1 | 160 | +64.738% |
| 2026-10-06 | 51.79 | 51.85 | 51.61 | 51.61 | -5.129% | 71 | 162 | +76.516% |
| 2026-10-05 | 54.45 | 54.45 | 54.40 | 54.40 | -8.279% | 2 | 162 | +67.463% |
| 2026-10-02 | 60.35 | 60.35 | 59.31 | 59.31 | -9.863% | 9 | 155 | +53.600% |
| 2026-10-01 | 67.80 | 67.80 | 65.80 | 65.80 | -4.082% | 4 | 151 | +38.450% |
| 2026-09-30 | 68.30 | 68.60 | 68.30 | 68.60 | +1.932% | 4 | 147 | +32.799% |
| 2026-09-29 | 66.80 | 67.30 | 66.55 | 67.30 | -2.956% | 4 | 143 | +35.364% |
| 2026-09-28 | 69.55 | 69.55 | 69.35 | 69.35 | +6.939% | 9 | 136 | +31.363% |
| 2026-09-25 | 64.85 | 64.85 | 64.85 | 64.85 | -2.701% | 4 | 137 | +40.478% |
| 2026-09-24 | 68.10 | 68.25 | 65.55 | 66.65 | -3.755% | 5 | 135 | +36.684% |
| 2026-09-23 | 68.50 | 69.25 | 68.50 | 69.25 | +0.145% | 6 | 135 | +31.552% |
| 2026-09-22 | 68.70 | 69.15 | 68.70 | 69.15 | -3.015% | 3 | 135 | +31.743% |
| 2026-09-21 | 71.59 | 71.59 | 71.30 | 71.30 | -19.978% | 7 | 132 | +27.770% |
| 2026-09-17 | 89.10 | 89.10 | 89.10 | 89.10 | -10.668% | 1 | 131 | +2.245% |
| 2026-09-16 | 96.37 | 99.74 | 94.60 | 99.74 | -2.598% | 16 | 118 | -8.663% |
| 2026-09-15 | 101.10 | 102.40 | 101.10 | 102.40 | -6.909% | 23 | 95 | -11.035% |
| 2026-09-14 | 110.00 | 110.00 | 110.00 | 110.00 | +10.664% | 1 | 95 | -17.182% |
| 2026-09-11 | 102.15 | 102.15 | 99.40 | 99.40 | -1.124% | 2 | 95 | -8.350% |
| 2026-09-09 | 100.53 | 100.53 | 100.53 | 100.53 | -8.717% | 1 | 94 | -9.380% |
| 2026-09-08 | 110.13 | 110.13 | 110.13 | 110.13 | -10.061% | 1 | 94 | -17.280% |
| 2026-09-03 | 122.45 | 122.45 | 122.45 | 122.45 | +0.575% | 2 | 95 | -25.602% |
| 2026-08-27 | 121.75 | 121.75 | 121.75 | 121.75 | +1.585% | 1 | 95 | -25.175% |
| 2026-08-26 | 120.10 | 120.10 | 119.85 | 119.85 | -1.122% | 4 | 91 | -23.988% |
| 2026-08-25 | 122.20 | 122.20 | 121.21 | 121.21 | -6.582% | 9 | 82 | -24.841% |
| 2026-08-20 | 129.80 | 129.80 | 129.75 | 129.75 | -0.765% | 2 | 82 | -29.788% |
| 2026-08-19 | 130.75 | 130.75 | 130.75 | 130.75 | +12.039% | 2 | 82 | -30.325% |
| 2026-08-17 | 116.90 | 117.00 | 116.70 | 116.70 | -5.429% | 3 | 82 | -21.937% |
| 2026-08-14 | 123.40 | 123.40 | 123.40 | 123.40 | -1.122% | 1 | 83 | -26.175% |
| 2026-08-12 | 124.95 | 124.95 | 124.80 | 124.80 | -8.032% | 2 | 81 | -27.003% |
| 2026-08-07 | 135.62 | 135.70 | 135.62 | 135.70 | -4.865% | 2 | 82 | -32.867% |
| 2026-08-03 | 142.50 | 142.64 | 142.50 | 142.64 | +2.997% | 2 | 82 | -36.133% |
| 2026-07-31 | 138.49 | 138.49 | 138.49 | 138.49 | -11.395% | 2 | 82 | -34.219% |
| 2026-07-28 | 155.95 | 156.30 | 155.95 | 156.30 | +4.604% | 2 | 81 | -41.715% |
| 2026-07-27 | 149.42 | 149.42 | 149.42 | 149.42 | +9.289% | 10 | 76 | -39.031% |
| 2026-07-24 | 136.85 | 136.85 | 136.72 | 136.72 | +0.789% | 8 | 84 | -33.367% |
| 2026-07-23 | 135.55 | 135.65 | 135.55 | 135.65 | +3.289% | 8 | 78 | -32.842% |
| 2026-07-21 | 131.33 | 131.33 | 131.33 | 131.33 | -10.599% | 1 | 77 | -30.633% |
| 2026-07-16 | 145.95 | 147.00 | 145.95 | 146.90 | +12.610% | 12 | 73 | -37.985% |
| 2026-07-06 | 130.45 | 130.45 | 130.45 | 130.45 | +2.106% | 1 | 74 | -30.165% |
| 2026-07-01 | 127.76 | 127.76 | 127.76 | 127.76 | -8.678% | 1 | 73 | -28.694% |
| 2026-06-26 | 140.00 | 140.00 | 139.90 | 139.90 | +3.255% | 50 | 23 | -34.882% |
| 2026-06-22 | 135.13 | 135.49 | 135.11 | 135.49 | -0.762% | 4 | 22 | -32.763% |
| 2026-06-15 | 134.11 | 136.53 | 134.11 | 136.53 | -6.229% | 2 | 21 | -33.275% |
| 2026-06-12 | 145.45 | 145.60 | 145.45 | 145.60 | -11.543% | 40 | 10 | -37.431% |
| 2026-06-10 | 164.75 | 164.75 | 164.60 | 164.60 | +9.007% | 2 | 9 | -44.654% |
| 2026-06-09 | 151.00 | 151.00 | 151.00 | 151.00 | -0.886% | 2 | 10 | -39.669% |
| 2026-06-08 | 152.33 | 152.35 | 152.33 | 152.35 | +2.283% | 2 | 10 | -40.203% |
| 2026-06-05 | 149.20 | 149.20 | 148.95 | 148.95 | +2.866% | 2 | 9 | -38.839% |
| 2026-05-28 | 144.80 | 144.80 | 144.80 | 144.80 | -2.492% | 1 | 8 | -37.086% |
| 2026-05-27 | 148.42 | 148.50 | 148.42 | 148.50 | -10.450% | 2 | 7 | -38.653% |
| 2026-05-15 | 165.68 | 165.83 | 165.68 | 165.83 | +3.173% | 2 | 7 | -45.064% |
| 2026-05-12 | 160.88 | 160.88 | 160.73 | 160.73 | +3.144% | 8 | 3 | -43.321% |
| 2026-05-11 | 155.98 | 155.98 | 155.83 | 155.83 | -5.409% | 2 | 2 | -41.539% |
| 2026-05-06 | 164.42 | 164.74 | 164.42 | 164.74 | -27.475% | 2 | 1 | -44.701% |
| 2026-04-23 | 227.20 | 227.20 | 227.15 | 227.15 | 0.000% | 2 | 1 | -59.894% |