AMD270319P00150000
AMD Mar 19 2027 150.00 Put
optionOPRA
EODOct 22, 2026
0.47USD+14.634%(+0.06)3Vol1,498OI
AMD270319P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +14.634% | 3 | 1,498 | 0.000% |
| 2026-10-21 | 0.4800 | 0.4900 | 0.3400 | 0.4100 | +5.128% | 5 | 1,497 | +14.634% |
| 2026-10-20 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 1 | 1,497 | +20.513% |
| 2026-10-19 | 0.4900 | 0.5100 | 0.4300 | 0.4400 | -8.333% | 5 | 1,498 | +6.818% |
| 2026-10-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +17.073% | 1 | 1,498 | -2.083% |
| 2026-10-15 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | +7.895% | 22 | 1,494 | +14.634% |
| 2026-10-14 | 0.4100 | 0.4300 | 0.3300 | 0.3800 | +2.703% | 11 | 1,493 | +23.684% |
| 2026-10-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +19.355% | 1 | 1,493 | +27.027% |
| 2026-10-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 1,493 | +51.613% |
| 2026-10-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 2 | 1,493 | +51.613% |
| 2026-10-02 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -5.405% | 2 | 1,492 | +34.286% |
| 2026-09-30 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 1 | 1,491 | +27.027% |
| 2026-09-29 | 0.2700 | 0.4200 | 0.2700 | 0.4200 | -23.636% | 2 | 1,490 | +11.905% |
| 2026-09-25 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | +12.245% | 5 | 1,485 | -14.545% |
| 2026-09-24 | 0.5600 | 0.5600 | 0.4900 | 0.4900 | +4.255% | 25 | 1,494 | -4.082% |
| 2026-09-23 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | +74.074% | 37 | 1,477 | 0.000% |
| 2026-09-22 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 4 | 1,481 | +74.074% |
| 2026-09-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -27.500% | 2 | 1,483 | +62.069% |
| 2026-09-18 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | -4.762% | 15 | 1,487 | +17.500% |
| 2026-09-17 | 0.3800 | 0.4900 | 0.3800 | 0.4200 | -17.647% | 20 | 1,481 | +11.905% |
| 2026-09-15 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | +24.390% | 17 | 1,496 | -7.843% |
| 2026-09-14 | 0.5500 | 0.5500 | 0.3900 | 0.4100 | +5.128% | 37 | 1,480 | +14.634% |
| 2026-09-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 1,480 | +20.513% |
| 2026-09-09 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -28.302% | 1 | 1,481 | +23.684% |
| 2026-09-08 | 0.5000 | 0.5400 | 0.5000 | 0.5300 | -7.018% | 30 | 1,476 | -11.321% |
| 2026-09-04 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.000% | 34 | 1,491 | -17.544% |
| 2026-09-03 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | -14.925% | 33 | 1,480 | -17.544% |
| 2026-09-02 | 0.3200 | 0.7000 | 0.3200 | 0.6700 | +4.688% | 66 | 1,506 | -29.851% |
| 2026-09-01 | 0.5600 | 0.6400 | 0.5600 | 0.6400 | -7.246% | 67 | 1,489 | -26.563% |
| 2026-08-31 | 0.8000 | 0.8000 | 0.6800 | 0.6900 | -4.167% | 18 | 1,507 | -31.884% |
| 2026-08-28 | 0.7500 | 0.7500 | 0.6800 | 0.7200 | -8.861% | 21 | 1,528 | -34.722% |
| 2026-08-27 | 0.8900 | 0.8900 | 0.7700 | 0.7900 | -2.469% | 41 | 1,492 | -40.506% |
| 2026-08-26 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -1.220% | 2 | 1,492 | -41.975% |
| 2026-08-25 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -26.126% | 10 | 1,487 | -42.683% |
| 2026-08-24 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | +11.000% | 22 | 1,509 | -57.658% |
| 2026-08-20 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | -9.910% | 23 | 1,487 | -53.000% |
| 2026-08-19 | 1.2400 | 1.2400 | 1.1100 | 1.1100 | -5.932% | 8 | 1,486 | -57.658% |
| 2026-08-18 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | +4.425% | 8 | 1,484 | -60.169% |
| 2026-08-17 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -5.042% | 2 | 1,484 | -58.407% |
| 2026-08-14 | 1.2800 | 1.3000 | 1.1900 | 1.1900 | -0.833% | 25 | 1,503 | -60.504% |
| 2026-08-13 | 1.2000 | 1.3000 | 1.1500 | 1.2000 | 0.000% | 24 | 1,480 | -60.833% |
| 2026-08-12 | 1.3400 | 1.3400 | 1.2000 | 1.2000 | -27.273% | 3 | 1,481 | -60.833% |
| 2026-08-07 | 1.6700 | 1.6900 | 1.6000 | 1.6500 | -4.070% | 8 | 1,481 | -71.515% |
| 2026-08-05 | 2.0000 | 2.0000 | 1.7200 | 1.7200 | -5.495% | 3 | 1,480 | -72.674% |
| 2026-08-04 | 1.8800 | 1.9100 | 1.8200 | 1.8200 | -19.111% | 7 | 1,479 | -74.176% |
| 2026-07-31 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.714% | 7 | 1,479 | -79.111% |
| 2026-07-30 | 2.6700 | 2.6700 | 2.5200 | 2.5200 | -14.576% | 11 | 1,475 | -81.349% |
| 2026-07-29 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | -2.961% | 4 | 1,478 | -84.068% |
| 2026-07-28 | 3.1700 | 3.1700 | 3.0400 | 3.0400 | +2.357% | 2 | 1,478 | -84.539% |
| 2026-07-27 | 3.0800 | 3.0800 | 2.9700 | 2.9700 | -2.623% | 11 | 1,467 | -84.175% |
| 2026-07-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +4.811% | 4 | 1,464 | -84.590% |
| 2026-07-22 | 2.4100 | 2.9100 | 2.4100 | 2.9100 | -7.619% | 4 | 1,460 | -83.849% |
| 2026-07-20 | 3.1500 | 3.1500 | 3.1200 | 3.1500 | -8.430% | 3 | 1,459 | -85.079% |
| 2026-07-17 | 3.3300 | 3.4400 | 2.9600 | 3.4400 | +18.621% | 15 | 1,446 | -86.337% |
| 2026-07-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 1,446 | -83.793% |
| 2026-07-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.683% | 2 | 1,446 | -84.590% |
| 2026-07-09 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -4.571% | 3 | 1,446 | -85.928% |
| 2026-07-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 1 | 1,446 | -86.571% |
| 2026-07-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +27.148% | 1 | 1,446 | -87.297% |
| 2026-06-30 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | -13.134% | 3 | 1,443 | -83.849% |
| 2026-06-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +11.667% | 1 | 1,443 | -85.970% |
| 2026-06-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 2 | 1,441 | -84.333% |
| 2026-06-16 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | -0.568% | 6 | 1,440 | -86.571% |
| 2026-06-15 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -16.785% | 1 | 1,441 | -86.648% |
| 2026-06-11 | 4.2000 | 4.2300 | 4.2000 | 4.2300 | +5.750% | 11 | 1,441 | -88.889% |
| 2026-06-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.732% | 2 | 1,441 | -88.250% |
| 2026-06-05 | 3.9100 | 3.9100 | 3.5800 | 3.5800 | +5.294% | 2 | 1,440 | -86.872% |
| 2026-06-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 5 | 1,445 | -86.176% |
| 2026-06-03 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | -6.849% | 3 | 1,446 | -86.176% |
| 2026-06-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -6.410% | 1 | 1,447 | -87.123% |
| 2026-06-01 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +8.333% | 18 | 1,447 | -87.949% |
| 2026-05-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 12 | 1,435 | -86.944% |
| 2026-05-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 1 | 1,435 | -87.949% |
| 2026-05-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 1 | 1,435 | -86.944% |
| 2026-05-22 | 3.3000 | 4.0300 | 3.3000 | 3.5500 | -17.249% | 18 | 1,441 | -86.761% |
| 2026-05-20 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -0.233% | 1 | 1,441 | -89.044% |
| 2026-05-18 | 4.1500 | 4.5000 | 4.1500 | 4.3000 | -1.149% | 35 | 1,469 | -89.070% |
| 2026-05-15 | 4.4800 | 4.4800 | 3.9000 | 4.3500 | +9.572% | 25 | 1,480 | -89.195% |
| 2026-05-14 | 3.9700 | 4.0000 | 3.9700 | 3.9700 | +3.385% | 19 | 1,480 | -88.161% |
| 2026-05-13 | 3.8500 | 3.8500 | 3.8100 | 3.8400 | +1.053% | 4 | 1,478 | -87.760% |
| 2026-05-12 | 3.9800 | 4.0500 | 3.6800 | 3.8000 | +8.883% | 47 | 1,503 | -87.632% |
| 2026-05-08 | 3.6700 | 3.9600 | 3.4900 | 3.4900 | -13.614% | 13 | 1,508 | -86.533% |
| 2026-05-07 | 3.8100 | 4.0400 | 3.8100 | 4.0400 | +4.935% | 14 | 1,498 | -88.366% |
| 2026-05-06 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | -17.910% | 13 | 1,497 | -87.792% |
| 2026-05-05 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -8.219% | 7 | 1,500 | -89.979% |
| 2026-05-04 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -5.019% | 1 | 1,500 | -90.802% |
| 2026-04-29 | 5.5000 | 5.5000 | 5.3800 | 5.3800 | -2.182% | 7 | 1,500 | -91.264% |
| 2026-04-28 | 5.6400 | 5.6400 | 5.5000 | 5.5000 | +2.804% | 12 | 1,498 | -91.455% |
| 2026-04-27 | 7.4000 | 7.4000 | 5.1700 | 5.3500 | +3.282% | 80 | 1,498 | -91.215% |
| 2026-04-24 | 5.7500 | 5.7500 | 5.1800 | 5.1800 | -25.468% | 26 | 1,496 | -90.927% |
| 2026-04-23 | 7.2000 | 7.2000 | 6.9500 | 6.9500 | -4.138% | 4 | 1,491 | -93.237% |
| 2026-04-22 | 7.3400 | 7.5000 | 7.1500 | 7.2500 | -9.375% | 215 | 1,493 | -93.517% |
| 2026-04-21 | 7.9900 | 8.1500 | 7.8900 | 8.0000 | -1.235% | 183 | 1,503 | -94.125% |
| 2026-04-20 | 8.0000 | 8.1700 | 8.0000 | 8.1000 | +4.516% | 17 | 1,518 | -94.198% |
| 2026-04-17 | 7.7500 | 8.0500 | 7.7500 | 7.7500 | -6.401% | 35 | 1,516 | -93.935% |
| 2026-04-16 | 8.9600 | 8.9600 | 8.2800 | 8.2800 | -10.968% | 9 | 1,534 | -94.324% |
| 2026-04-15 | 9.3400 | 9.5000 | 9.2000 | 9.3000 | -0.535% | 8 | 1,535 | -94.946% |
| 2026-04-14 | 9.9900 | 10.1000 | 9.3500 | 9.3500 | -16.143% | 68 | 1,529 | -94.973% |
| 2026-04-13 | 10.8300 | 11.1500 | 10.8300 | 11.1500 | +5.487% | 2 | 1,525 | -95.785% |
| 2026-04-10 | 10.8500 | 10.8500 | 10.5700 | 10.5700 | -6.872% | 5 | 1,525 | -95.553% |
| 2026-04-09 | 11.4500 | 11.8200 | 11.3500 | 11.3500 | -8.468% | 10 | 1,524 | -95.859% |
| 2026-04-08 | 12.2400 | 12.4000 | 12.0000 | 12.4000 | -13.589% | 8 | 1,525 | -96.210% |
| 2026-04-07 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +1.557% | 4 | 1,525 | -96.725% |
| 2026-04-06 | 13.5000 | 14.1300 | 13.5000 | 14.1300 | -3.549% | 31 | 1,525 | -96.674% |
| 2026-04-02 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -3.236% | 1 | 1,537 | -96.792% |
| 2026-04-01 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -11.462% | 1 | 1,537 | -96.896% |
| 2026-03-31 | 17.3000 | 17.5000 | 17.0500 | 17.1000 | -11.399% | 150 | 1,537 | -97.251% |
| 2026-03-30 | 18.2500 | 19.3000 | 18.2000 | 19.3000 | +6.925% | 23 | 1,471 | -97.565% |
| 2026-03-27 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +8.084% | 1 | 1,452 | -97.396% |
| 2026-03-26 | 15.1000 | 16.7000 | 15.1000 | 16.7000 | +16.457% | 29 | 1,451 | -97.186% |
| 2026-03-25 | 14.6700 | 14.6700 | 14.3400 | 14.3400 | -12.294% | 40 | 1,443 | -96.722% |
| 2026-03-24 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +4.808% | 100 | 1,433 | -97.125% |
| 2026-03-23 | 15.6300 | 15.6300 | 15.6000 | 15.6000 | -11.111% | 2 | 1,333 | -96.987% |
| 2026-03-20 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +4.464% | 28 | 1,332 | -97.322% |
| 2026-03-18 | 16.8600 | 16.8600 | 16.8000 | 16.8000 | -11.718% | 408 | 1,304 | -97.202% |
| 2026-03-13 | 19.0500 | 19.0500 | 19.0300 | 19.0300 | +14.915% | 13 | 905 | -97.530% |
| 2026-03-11 | 16.5000 | 16.5600 | 16.5000 | 16.5600 | -2.588% | 2 | 892 | -97.162% |
| 2026-03-10 | 16.7500 | 17.0000 | 16.7500 | 17.0000 | -7.357% | 4 | 892 | -97.235% |
| 2026-03-05 | 17.1000 | 18.3500 | 17.1000 | 18.3500 | +9.880% | 5 | 888 | -97.439% |
| 2026-03-04 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -18.417% | 3 | 888 | -97.186% |
| 2026-03-03 | 20.3800 | 20.4700 | 20.3800 | 20.4700 | +6.837% | 8 | 888 | -97.704% |
| 2026-03-02 | 19.1600 | 19.1600 | 19.1600 | 19.1600 | +5.565% | 1 | 884 | -97.547% |
| 2026-02-27 | 17.8000 | 18.1500 | 17.7500 | 18.1500 | +3.301% | 404 | 884 | -97.410% |
| 2026-02-26 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +8.457% | 1 | 485 | -97.325% |
| 2026-02-25 | 16.1000 | 16.3000 | 16.1000 | 16.2000 | +1.951% | 7 | 485 | -97.099% |
| 2026-02-24 | 16.0000 | 16.2000 | 15.8900 | 15.8900 | -16.588% | 12 | 485 | -97.042% |
| 2026-02-23 | 18.2200 | 19.2400 | 18.2200 | 19.0500 | +7.022% | 365 | 485 | -97.533% |
| 2026-02-20 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +1.136% | 4 | 236 | -97.360% |
| 2026-02-19 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -3.878% | 2 | 236 | -97.330% |
| 2026-02-18 | 18.5900 | 18.5900 | 17.6000 | 18.3100 | +6.145% | 36 | 234 | -97.433% |
| 2026-02-17 | 18.0000 | 19.0000 | 17.2500 | 17.2500 | +0.877% | 6 | 207 | -97.275% |
| 2026-02-13 | 17.0500 | 17.1500 | 17.0000 | 17.1000 | +7.547% | 19 | 206 | -97.251% |
| 2026-02-12 | 16.7000 | 17.4000 | 15.9000 | 15.9000 | -3.226% | 5 | 206 | -97.044% |
| 2026-02-11 | 16.2900 | 16.4300 | 16.2900 | 16.4300 | +4.317% | 3 | 201 | -97.139% |
| 2026-02-10 | 15.8700 | 15.9000 | 15.5700 | 15.7500 | -1.685% | 262 | 201 | -97.016% |
| 2026-02-09 | 16.0000 | 16.0200 | 16.0000 | 16.0200 | 0.000% | 2 | 1 | -97.066% |