Dark

AMD20270319P150
AMD Mar 19 2027 150.00 Put (AMD270319P00150000)
option OPRA

EOD

Jul 20, 2026

3.15-8.430%(-0.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.1500	3.1500	3.1200	3.1500	-8.430%	3	1,460	0.000%
2026-07-17	3.3300	3.4400	2.9600	3.4400	+18.621%	15	1,459	-8.430%
2026-07-14	2.9000	2.9000	2.9000	2.9000	-4.918%	1	1,446	+8.621%
2026-07-13	3.0500	3.0500	3.0500	3.0500	-8.683%	2	1,446	+3.279%
2026-07-09	3.3400	3.3400	3.3400	3.3400	-4.571%	3	1,446	-5.689%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,446	-10.000%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+27.148%	1	1,446	-14.865%
2026-06-30	2.9200	2.9200	2.9100	2.9100	-13.134%	3	1,446	+8.247%
2026-06-26	3.3500	3.3500	3.3500	3.3500	+11.667%	1	1,443	-5.970%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-14.286%	2	1,443	+5.000%
2026-06-16	3.4000	3.5000	3.4000	3.5000	-0.568%	6	1,441	-10.000%
2026-06-15	3.5200	3.5200	3.5200	3.5200	-16.785%	1	1,440	-10.511%
2026-06-11	4.2000	4.2300	4.2000	4.2300	+5.750%	11	1,441	-25.532%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+11.732%	2	1,441	-21.250%
2026-06-05	3.9100	3.9100	3.5800	3.5800	+5.294%	2	1,441	-12.011%
2026-06-04	3.4000	3.4000	3.4000	3.4000	0.000%	5	1,440	-7.353%
2026-06-03	3.6500	3.6500	3.4000	3.4000	-6.849%	3	1,445	-7.353%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-6.410%	1	1,446	-13.699%
2026-06-01	3.9500	3.9500	3.9000	3.9000	+8.333%	18	1,447	-19.231%
2026-05-29	3.6000	3.6000	3.6000	3.6000	-7.692%	12	1,447	-12.500%
2026-05-27	3.9000	3.9000	3.9000	3.9000	+8.333%	1	1,435	-19.231%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+1.408%	1	1,435	-12.500%
2026-05-22	3.3000	4.0300	3.3000	3.5500	-17.249%	18	1,441	-11.268%
2026-05-20	4.2900	4.2900	4.2900	4.2900	-0.233%	1	1,441	-26.573%
2026-05-18	4.1500	4.5000	4.1500	4.3000	-1.149%	35	1,469	-26.744%
2026-05-15	4.4800	4.4800	3.9000	4.3500	+9.572%	25	1,469	-27.586%
2026-05-14	3.9700	4.0000	3.9700	3.9700	+3.385%	19	1,480	-20.655%
2026-05-13	3.8500	3.8500	3.8100	3.8400	+1.053%	4	1,503	-17.969%
2026-05-12	3.9800	4.0500	3.6800	3.8000	+8.883%	47	1,503	-17.105%
2026-05-08	3.6700	3.9600	3.4900	3.4900	-13.614%	13	1,503	-9.742%
2026-05-07	3.8100	4.0400	3.8100	4.0400	+4.935%	14	1,508	-22.030%
2026-05-06	3.5000	3.8500	3.5000	3.8500	-17.910%	13	1,498	-18.182%
2026-05-05	4.6900	4.6900	4.6900	4.6900	-8.219%	7	1,497	-32.836%
2026-05-04	5.1100	5.1100	5.1100	5.1100	-5.019%	1	1,500	-38.356%
2026-04-29	5.5000	5.5000	5.3800	5.3800	-2.182%	7	1,500	-41.450%
2026-04-28	5.6400	5.6400	5.5000	5.5000	+2.804%	12	1,498	-42.727%
2026-04-27	7.4000	7.4000	5.1700	5.3500	+3.282%	80	1,498	-41.121%
2026-04-24	5.7500	5.7500	5.1800	5.1800	-25.468%	26	1,496	-39.189%
2026-04-23	7.2000	7.2000	6.9500	6.9500	-4.138%	4	1,491	-54.676%
2026-04-22	7.3400	7.5000	7.1500	7.2500	-9.375%	215	1,493	-56.552%
2026-04-21	7.9900	8.1500	7.8900	8.0000	-1.235%	183	1,503	-60.625%
2026-04-20	8.0000	8.1700	8.0000	8.1000	+4.516%	17	1,518	-61.111%
2026-04-17	7.7500	8.0500	7.7500	7.7500	-6.401%	35	1,516	-59.355%
2026-04-16	8.9600	8.9600	8.2800	8.2800	-10.968%	9	1,534	-61.957%
2026-04-15	9.3400	9.5000	9.2000	9.3000	-0.535%	8	1,535	-66.129%
2026-04-14	9.9900	10.1000	9.3500	9.3500	-16.143%	68	1,529	-66.310%
2026-04-13	10.8300	11.1500	10.8300	11.1500	+5.487%	2	1,525	-71.749%
2026-04-10	10.8500	10.8500	10.5700	10.5700	-6.872%	5	1,525	-70.199%
2026-04-09	11.4500	11.8200	11.3500	11.3500	-8.468%	10	1,524	-72.247%
2026-04-08	12.2400	12.4000	12.0000	12.4000	-13.589%	8	1,525	-74.597%
2026-04-07	14.3500	14.3500	14.3500	14.3500	+1.557%	4	1,525	-78.049%
2026-04-06	13.5000	14.1300	13.5000	14.1300	-3.549%	31	1,525	-77.707%
2026-04-02	14.6500	14.6500	14.6500	14.6500	-3.236%	1	1,537	-78.498%
2026-04-01	15.1400	15.1400	15.1400	15.1400	-11.462%	1	1,537	-79.194%
2026-03-31	17.3000	17.5000	17.0500	17.1000	-11.399%	150	1,537	-81.579%
2026-03-30	18.2500	19.3000	18.2000	19.3000	+6.925%	23	1,471	-83.679%
2026-03-27	18.0500	18.0500	18.0500	18.0500	+8.084%	1	1,452	-82.548%
2026-03-26	15.1000	16.7000	15.1000	16.7000	+16.457%	29	1,451	-81.138%
2026-03-25	14.6700	14.6700	14.3400	14.3400	-12.294%	40	1,443	-78.033%
2026-03-24	16.3500	16.3500	16.3500	16.3500	+4.808%	100	1,433	-80.734%
2026-03-23	15.6300	15.6300	15.6000	15.6000	-11.111%	2	1,333	-79.808%
2026-03-20	17.5500	17.5500	17.5500	17.5500	+4.464%	28	1,332	-82.051%
2026-03-18	16.8600	16.8600	16.8000	16.8000	-11.718%	408	1,304	-81.250%
2026-03-13	19.0500	19.0500	19.0300	19.0300	+14.915%	13	905	-83.447%
2026-03-11	16.5000	16.5600	16.5000	16.5600	-2.588%	2	892	-80.978%
2026-03-10	16.7500	17.0000	16.7500	17.0000	-7.357%	4	892	-81.471%
2026-03-05	17.1000	18.3500	17.1000	18.3500	+9.880%	5	888	-82.834%
2026-03-04	16.7000	16.7000	16.7000	16.7000	-18.417%	3	888	-81.138%
2026-03-03	20.3800	20.4700	20.3800	20.4700	+6.837%	8	888	-84.612%
2026-03-02	19.1600	19.1600	19.1600	19.1600	+5.565%	1	884	-83.559%
2026-02-27	17.8000	18.1500	17.7500	18.1500	+3.301%	404	884	-82.645%
2026-02-26	17.5700	17.5700	17.5700	17.5700	+8.457%	1	485	-82.072%
2026-02-25	16.1000	16.3000	16.1000	16.2000	+1.951%	7	485	-80.556%
2026-02-24	16.0000	16.2000	15.8900	15.8900	-16.588%	12	485	-80.176%
2026-02-23	18.2200	19.2400	18.2200	19.0500	+7.022%	365	485	-83.465%
2026-02-20	17.8000	17.8000	17.8000	17.8000	+1.136%	4	236	-82.303%
2026-02-19	17.6000	17.6000	17.6000	17.6000	-3.878%	2	236	-82.102%
2026-02-18	18.5900	18.5900	17.6000	18.3100	+6.145%	36	234	-82.796%
2026-02-17	18.0000	19.0000	17.2500	17.2500	+0.877%	6	207	-81.739%
2026-02-13	17.0500	17.1500	17.0000	17.1000	+7.547%	19	206	-81.579%
2026-02-12	16.7000	17.4000	15.9000	15.9000	-3.226%	5	206	-80.189%
2026-02-11	16.2900	16.4300	16.2900	16.4300	+4.317%	3	201	-80.828%
2026-02-10	15.8700	15.9000	15.5700	15.7500	-1.685%	262	201	-80.000%
2026-02-09	16.0000	16.0200	16.0000	16.0200	0.000%	2	1	-80.337%