AMD270917P00550000
AMD Sep 17 2027 550.00 Put
optionOPRA
EODOct 23, 2026
114.20USD-1.594%(-1.85)1Vol1,318OI
AMD270917P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 114.20 | 114.20 | 114.20 | 114.20 | -1.594% | 1 | 1,318 | 0.000% |
| 2026-10-22 | 116.05 | 116.05 | 116.05 | 116.05 | +20.609% | 1 | 1,318 | -1.594% |
| 2026-10-21 | 96.70 | 96.70 | 96.22 | 96.22 | -5.453% | 3 | 1,317 | +18.686% |
| 2026-10-20 | 106.39 | 106.39 | 99.80 | 101.77 | +0.484% | 131 | 1,314 | +12.214% |
| 2026-10-19 | 101.28 | 101.28 | 101.28 | 101.28 | -2.756% | 2 | 1,316 | +12.757% |
| 2026-10-16 | 98.92 | 104.15 | 98.92 | 104.15 | +5.043% | 2 | 1,315 | +9.650% |
| 2026-10-15 | 103.88 | 104.08 | 99.15 | 99.15 | +11.217% | 30 | 1,318 | +15.179% |
| 2026-10-14 | 89.05 | 89.15 | 89.05 | 89.15 | +10.498% | 2 | 1,318 | +28.099% |
| 2026-10-13 | 85.43 | 86.30 | 80.50 | 80.68 | -0.982% | 154 | 1,260 | +41.547% |
| 2026-10-12 | 82.35 | 82.35 | 80.45 | 81.48 | +5.312% | 30 | 1,234 | +40.157% |
| 2026-10-09 | 76.90 | 77.37 | 76.90 | 77.37 | +0.900% | 2 | 1,233 | +47.602% |
| 2026-10-08 | 72.00 | 76.68 | 69.70 | 76.68 | +12.715% | 185 | 1,142 | +48.931% |
| 2026-10-06 | 70.64 | 70.64 | 68.00 | 68.03 | -9.233% | 6 | 1,140 | +67.867% |
| 2026-10-05 | 77.40 | 77.40 | 74.95 | 74.95 | -3.203% | 3 | 1,138 | +52.368% |
| 2026-10-02 | 76.67 | 77.43 | 76.67 | 77.43 | -8.626% | 9 | 1,136 | +47.488% |
| 2026-10-01 | 84.74 | 84.74 | 84.74 | 84.74 | -3.705% | 1 | 1,135 | +34.765% |
| 2026-09-30 | 88.00 | 88.00 | 88.00 | 88.00 | +2.540% | 2 | 1,135 | +29.773% |
| 2026-09-29 | 86.45 | 86.45 | 85.82 | 85.82 | -2.698% | 9 | 1,128 | +33.069% |
| 2026-09-28 | 87.43 | 89.00 | 87.43 | 88.20 | +6.419% | 7 | 1,125 | +29.478% |
| 2026-09-25 | 82.57 | 83.20 | 82.57 | 82.88 | -3.347% | 3 | 1,124 | +37.790% |
| 2026-09-24 | 87.93 | 87.93 | 84.45 | 85.75 | -2.501% | 147 | 1,109 | +33.178% |
| 2026-09-23 | 87.90 | 87.95 | 87.35 | 87.95 | +0.825% | 6 | 1,104 | +29.847% |
| 2026-09-22 | 87.85 | 87.85 | 86.38 | 87.23 | -4.037% | 16 | 1,094 | +30.918% |
| 2026-09-21 | 95.38 | 95.38 | 89.80 | 90.90 | -17.190% | 183 | 1,005 | +25.633% |
| 2026-09-18 | 109.77 | 109.77 | 109.77 | 109.77 | -0.661% | 1 | 1,005 | +4.036% |
| 2026-09-17 | 115.00 | 115.10 | 109.35 | 110.50 | -7.531% | 5 | 1,004 | +3.348% |
| 2026-09-16 | 119.50 | 119.50 | 119.50 | 119.50 | -5.159% | 7 | 997 | -4.435% |
| 2026-09-15 | 126.00 | 126.00 | 126.00 | 126.00 | -4.197% | 5 | 997 | -9.365% |
| 2026-09-14 | 137.00 | 137.20 | 130.27 | 131.52 | +5.902% | 26 | 991 | -13.169% |
| 2026-09-11 | 124.19 | 124.20 | 124.17 | 124.19 | -3.407% | 10 | 996 | -8.044% |
| 2026-09-10 | 127.86 | 128.58 | 127.86 | 128.57 | -1.900% | 10 | 996 | -11.177% |
| 2026-09-08 | 131.06 | 131.06 | 131.06 | 131.06 | -8.802% | 1 | 997 | -12.864% |
| 2026-09-04 | 143.71 | 143.71 | 143.71 | 143.71 | -4.670% | 1 | 997 | -20.534% |
| 2026-09-03 | 150.75 | 150.75 | 150.75 | 150.75 | +0.802% | 1 | 997 | -24.245% |
| 2026-09-02 | 149.55 | 149.55 | 149.55 | 149.55 | 0.000% | 5 | 997 | -23.638% |
| 2026-09-01 | 152.04 | 152.65 | 149.55 | 149.55 | +2.544% | 42 | 997 | -23.638% |
| 2026-08-31 | 145.84 | 145.84 | 145.84 | 145.84 | -2.075% | 5 | 997 | -21.695% |
| 2026-08-28 | 148.96 | 148.96 | 148.93 | 148.93 | -0.381% | 10 | 1,002 | -23.320% |
| 2026-08-27 | 149.50 | 149.50 | 149.50 | 149.50 | +1.874% | 5 | 997 | -23.612% |
| 2026-08-26 | 146.75 | 146.75 | 146.75 | 146.75 | -0.170% | 5 | 992 | -22.181% |
| 2026-08-25 | 148.30 | 148.30 | 147.00 | 147.00 | -4.576% | 11 | 986 | -22.313% |
| 2026-08-21 | 155.20 | 155.20 | 153.75 | 154.05 | -2.035% | 18 | 968 | -25.868% |
| 2026-08-19 | 157.25 | 157.25 | 157.25 | 157.25 | +3.659% | 10 | 976 | -27.377% |
| 2026-08-18 | 149.96 | 151.70 | 149.96 | 151.70 | +7.398% | 15 | 986 | -24.720% |
| 2026-08-17 | 141.60 | 141.60 | 141.25 | 141.25 | -2.988% | 2 | 984 | -19.150% |
| 2026-08-14 | 145.30 | 145.60 | 145.30 | 145.60 | -2.739% | 40 | 1,024 | -21.566% |
| 2026-08-13 | 148.70 | 149.70 | 148.70 | 149.70 | -1.610% | 17 | 1,027 | -23.714% |
| 2026-08-12 | 152.15 | 152.15 | 152.15 | 152.15 | -7.900% | 5 | 1,022 | -24.942% |
| 2026-08-05 | 167.29 | 167.29 | 163.07 | 165.20 | +6.272% | 17 | 1,027 | -30.872% |
| 2026-08-04 | 155.45 | 155.45 | 155.45 | 155.45 | -7.299% | 3 | 1,024 | -26.536% |
| 2026-07-30 | 167.69 | 167.69 | 167.69 | 167.69 | -8.426% | 11 | 1,024 | -31.898% |
| 2026-07-28 | 183.58 | 183.59 | 183.12 | 183.12 | +6.187% | 4 | 1,024 | -37.637% |
| 2026-07-27 | 172.45 | 172.45 | 172.45 | 172.45 | +12.477% | 1 | 1,025 | -33.778% |
| 2026-07-22 | 151.43 | 153.32 | 150.77 | 153.32 | -11.910% | 6 | 1,024 | -25.515% |
| 2026-07-17 | 174.05 | 174.05 | 174.05 | 174.05 | +5.876% | 11 | 1,024 | -34.387% |
| 2026-07-15 | 164.39 | 164.39 | 164.39 | 164.39 | +8.116% | 4 | 1,020 | -30.531% |
| 2026-07-14 | 149.75 | 152.05 | 148.65 | 152.05 | -0.393% | 26 | 1,015 | -24.893% |
| 2026-07-10 | 156.97 | 157.17 | 152.65 | 152.65 | -8.615% | 4 | 1,014 | -25.188% |
| 2026-07-07 | 169.95 | 170.36 | 167.04 | 167.04 | +11.732% | 4 | 1,014 | -31.633% |
| 2026-07-01 | 149.50 | 149.50 | 149.50 | 149.50 | -8.674% | 4 | 1,010 | -23.612% |
| 2026-06-18 | 164.04 | 164.04 | 163.70 | 163.70 | +1.981% | 1,001 | 34 | -30.238% |
| 2026-06-15 | 161.10 | 161.10 | 160.49 | 160.52 | -6.129% | 6 | 33 | -28.856% |
| 2026-06-12 | 170.90 | 171.00 | 170.90 | 171.00 | -3.868% | 41 | 12 | -33.216% |
| 2026-06-08 | 177.95 | 178.32 | 177.65 | 177.88 | -33.428% | 14 | 5 | -35.799% |
| 2026-04-22 | 267.20 | 267.20 | 267.20 | 267.20 | 0.000% | 5 | 5 | -57.260% |