AMD270917P00520000
AMD Sep 17 2027 520.00 Put
optionOPRA
EODOct 23, 2026
93.63USD-6.650%(-6.67)26Vol510OI
AMD270917P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 96.05 | 96.05 | 93.63 | 93.63 | -6.650% | 26 | 489 | 0.000% |
| 2026-10-22 | 92.30 | 100.30 | 92.30 | 100.30 | +16.941% | 15 | 477 | -6.650% |
| 2026-10-20 | 83.80 | 85.77 | 83.80 | 85.77 | -2.656% | 33 | 476 | +9.164% |
| 2026-10-16 | 85.63 | 88.24 | 85.63 | 88.11 | +10.041% | 20 | 488 | +6.265% |
| 2026-10-15 | 84.52 | 89.13 | 80.07 | 80.07 | +7.984% | 144 | 367 | +16.935% |
| 2026-10-14 | 69.90 | 74.35 | 69.90 | 74.15 | +9.414% | 229 | 249 | +26.271% |
| 2026-10-12 | 67.38 | 67.83 | 67.38 | 67.77 | +5.070% | 36 | 226 | +38.158% |
| 2026-10-09 | 63.80 | 64.50 | 63.56 | 64.50 | +10.068% | 18 | 214 | +45.163% |
| 2026-10-08 | 58.60 | 58.60 | 58.60 | 58.60 | +5.872% | 1 | 213 | +59.778% |
| 2026-10-06 | 55.35 | 55.35 | 55.35 | 55.35 | -5.546% | 1 | 212 | +69.160% |
| 2026-10-05 | 63.75 | 63.75 | 58.40 | 58.60 | -17.523% | 4 | 214 | +59.778% |
| 2026-10-01 | 70.50 | 71.30 | 70.50 | 71.05 | -1.525% | 25 | 189 | +31.780% |
| 2026-09-29 | 71.53 | 72.25 | 70.75 | 72.15 | -1.903% | 11 | 183 | +29.771% |
| 2026-09-28 | 73.80 | 73.80 | 73.25 | 73.55 | +5.177% | 6 | 177 | +27.301% |
| 2026-09-25 | 68.00 | 70.50 | 67.85 | 69.93 | +0.014% | 47 | 157 | +33.891% |
| 2026-09-24 | 71.80 | 71.85 | 69.92 | 69.92 | -3.956% | 46 | 118 | +33.910% |
| 2026-09-23 | 72.65 | 73.75 | 72.65 | 72.80 | -0.178% | 16 | 107 | +28.613% |
| 2026-09-22 | 72.93 | 72.93 | 72.93 | 72.93 | -2.721% | 2 | 105 | +28.383% |
| 2026-09-21 | 76.81 | 76.81 | 74.95 | 74.97 | -18.608% | 13 | 102 | +24.890% |
| 2026-09-18 | 92.11 | 92.11 | 92.11 | 92.11 | -1.844% | 1 | 103 | +1.650% |
| 2026-09-17 | 92.50 | 93.84 | 92.50 | 93.84 | -8.627% | 2 | 103 | -0.224% |
| 2026-09-16 | 101.15 | 102.70 | 101.15 | 102.70 | -4.607% | 2 | 101 | -8.832% |
| 2026-09-15 | 108.00 | 108.00 | 107.66 | 107.66 | -3.634% | 2 | 101 | -13.032% |
| 2026-09-14 | 115.05 | 115.05 | 111.72 | 111.72 | +5.795% | 17 | 85 | -16.192% |
| 2026-09-11 | 105.60 | 105.60 | 105.60 | 105.60 | +0.342% | 8 | 77 | -11.335% |
| 2026-09-09 | 106.93 | 106.93 | 105.24 | 105.24 | -5.275% | 3 | 79 | -11.032% |
| 2026-09-08 | 111.10 | 111.10 | 111.10 | 111.10 | -14.538% | 1 | 78 | -15.725% |
| 2026-09-01 | 130.05 | 130.05 | 130.00 | 130.00 | +3.372% | 2 | 78 | -27.977% |
| 2026-08-26 | 125.55 | 125.76 | 125.55 | 125.76 | -2.170% | 6 | 74 | -25.549% |
| 2026-08-25 | 128.75 | 128.75 | 128.50 | 128.55 | -3.563% | 22 | 61 | -27.165% |
| 2026-08-21 | 135.25 | 135.25 | 133.30 | 133.30 | -3.301% | 19 | 51 | -29.760% |
| 2026-08-20 | 137.85 | 137.85 | 137.85 | 137.85 | +12.393% | 5 | 51 | -32.078% |
| 2026-08-17 | 122.95 | 122.95 | 122.65 | 122.65 | -4.893% | 10 | 52 | -23.661% |
| 2026-08-14 | 127.55 | 128.96 | 127.45 | 128.96 | -1.028% | 4 | 50 | -27.396% |
| 2026-08-13 | 130.30 | 130.30 | 130.30 | 130.30 | -1.138% | 1 | 49 | -28.143% |
| 2026-08-12 | 131.80 | 131.80 | 131.80 | 131.80 | -5.309% | 3 | 46 | -28.961% |
| 2026-08-11 | 139.18 | 139.19 | 139.18 | 139.19 | +2.814% | 2 | 46 | -32.732% |
| 2026-08-04 | 137.00 | 137.00 | 135.38 | 135.38 | -6.344% | 3 | 44 | -30.839% |
| 2026-07-31 | 144.55 | 144.55 | 144.55 | 144.55 | -13.495% | 6 | 44 | -35.227% |
| 2026-07-29 | 167.10 | 167.10 | 167.10 | 167.10 | +21.087% | 2 | 44 | -43.968% |
| 2026-07-23 | 136.82 | 141.65 | 136.81 | 138.00 | 0.000% | 15 | 48 | -32.152% |
| 2026-07-21 | 141.40 | 141.40 | 138.00 | 138.00 | -6.218% | 4 | 46 | -32.152% |
| 2026-07-20 | 147.15 | 147.15 | 147.15 | 147.15 | -1.295% | 1 | 45 | -36.371% |
| 2026-07-16 | 149.08 | 149.08 | 149.08 | 149.08 | +1.650% | 1 | 46 | -37.195% |
| 2026-07-15 | 146.66 | 146.66 | 146.66 | 146.66 | +5.095% | 1 | 45 | -36.158% |
| 2026-07-13 | 139.55 | 139.55 | 139.55 | 139.55 | +3.485% | 4 | 45 | -32.906% |
| 2026-07-10 | 134.90 | 134.90 | 134.85 | 134.85 | -0.977% | 2 | 45 | -30.567% |
| 2026-07-06 | 136.18 | 136.18 | 136.18 | 136.18 | -0.960% | 1 | 45 | -31.245% |
| 2026-07-01 | 137.50 | 137.50 | 137.50 | 137.50 | +8.696% | 2 | 45 | -31.905% |
| 2026-06-30 | 126.50 | 126.50 | 126.50 | 126.50 | -12.939% | 1 | 45 | -25.984% |
| 2026-06-26 | 146.00 | 146.01 | 145.30 | 145.30 | -2.933% | 3 | 45 | -35.561% |
| 2026-06-25 | 149.69 | 149.69 | 149.69 | 149.69 | -0.326% | 2 | 45 | -37.451% |
| 2026-06-24 | 150.18 | 150.18 | 150.18 | 150.18 | +1.377% | 2 | 45 | -37.655% |
| 2026-06-23 | 147.35 | 148.67 | 147.35 | 148.14 | +4.945% | 6 | 44 | -36.796% |
| 2026-06-22 | 141.89 | 141.89 | 141.11 | 141.16 | -0.346% | 10 | 39 | -33.671% |
| 2026-06-15 | 141.70 | 141.70 | 141.65 | 141.65 | -6.686% | 30 | 25 | -33.900% |
| 2026-06-12 | 151.80 | 151.80 | 151.80 | 151.80 | -4.905% | 41 | 9 | -38.320% |
| 2026-06-08 | 159.30 | 159.63 | 159.30 | 159.63 | +8.629% | 2 | 9 | -41.346% |
| 2026-05-29 | 148.95 | 149.51 | 146.95 | 146.95 | +0.651% | 6 | 6 | -36.284% |
| 2026-05-28 | 146.00 | 146.00 | 146.00 | 146.00 | -10.181% | 1 | 5 | -35.870% |
| 2026-05-22 | 162.55 | 162.55 | 162.55 | 162.55 | -5.637% | 1 | 4 | -42.399% |
| 2026-05-06 | 172.07 | 172.26 | 172.07 | 172.26 | -18.688% | 2 | 3 | -45.646% |
| 2026-04-24 | 211.80 | 211.85 | 211.80 | 211.85 | -10.100% | 2 | 3 | -55.804% |
| 2026-04-23 | 235.75 | 235.75 | 235.65 | 235.65 | 0.000% | 4 | 3 | -60.267% |