Dark

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

EOD

Sep 3, 2026

0.5700-14.925%(-0.1000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6000	0.6000	0.5100	0.5700	-14.925%	33	1,491	0.000%
2026-09-02	0.3200	0.7000	0.3200	0.6700	+4.688%	66	1,480	-14.925%
2026-09-01	0.5600	0.6400	0.5600	0.6400	-7.246%	67	1,506	-10.938%
2026-08-31	0.8000	0.8000	0.6800	0.6900	-4.167%	18	1,489	-17.391%
2026-08-28	0.7500	0.7500	0.6800	0.7200	-8.861%	21	1,507	-20.833%
2026-08-27	0.8900	0.8900	0.7700	0.7900	-2.469%	41	1,528	-27.848%
2026-08-26	0.8100	0.8100	0.8100	0.8100	-1.220%	2	1,492	-29.630%
2026-08-25	0.8200	0.8200	0.8200	0.8200	-26.126%	10	1,492	-30.488%
2026-08-24	1.1100	1.1200	1.0900	1.1100	+11.000%	22	1,487	-48.649%
2026-08-20	1.0200	1.0200	1.0000	1.0000	-9.910%	23	1,509	-43.000%
2026-08-19	1.2400	1.2400	1.1100	1.1100	-5.932%	8	1,487	-48.649%
2026-08-18	1.1700	1.2000	1.1700	1.1800	+4.425%	8	1,486	-51.695%
2026-08-17	1.1200	1.1300	1.1200	1.1300	-5.042%	2	1,484	-49.558%
2026-08-14	1.2800	1.3000	1.1900	1.1900	-0.833%	25	1,484	-52.101%
2026-08-13	1.2000	1.3000	1.1500	1.2000	0.000%	24	1,503	-52.500%
2026-08-12	1.3400	1.3400	1.2000	1.2000	-27.273%	3	1,480	-52.500%
2026-08-07	1.6700	1.6900	1.6000	1.6500	-4.070%	8	1,481	-65.455%
2026-08-05	2.0000	2.0000	1.7200	1.7200	-5.495%	3	1,481	-66.860%
2026-08-04	1.8800	1.9100	1.8200	1.8200	-19.111%	7	1,480	-68.681%
2026-07-31	2.2500	2.2500	2.2500	2.2500	-10.714%	7	1,479	-74.667%
2026-07-30	2.6700	2.6700	2.5200	2.5200	-14.576%	11	1,479	-77.381%
2026-07-29	3.0500	3.0500	2.9500	2.9500	-2.961%	4	1,475	-80.678%
2026-07-28	3.1700	3.1700	3.0400	3.0400	+2.357%	2	1,478	-81.250%
2026-07-27	3.0800	3.0800	2.9700	2.9700	-2.623%	11	1,478	-80.808%
2026-07-23	3.0500	3.0500	3.0500	3.0500	+4.811%	4	1,467	-81.311%
2026-07-22	2.4100	2.9100	2.4100	2.9100	-7.619%	4	1,464	-80.412%
2026-07-20	3.1500	3.1500	3.1200	3.1500	-8.430%	3	1,460	-81.905%
2026-07-17	3.3300	3.4400	2.9600	3.4400	+18.621%	15	1,459	-83.430%
2026-07-14	2.9000	2.9000	2.9000	2.9000	-4.918%	1	1,446	-80.345%
2026-07-13	3.0500	3.0500	3.0500	3.0500	-8.683%	2	1,446	-81.311%
2026-07-09	3.3400	3.3400	3.3400	3.3400	-4.571%	3	1,446	-82.934%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,446	-83.714%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+27.148%	1	1,446	-84.595%
2026-06-30	2.9200	2.9200	2.9100	2.9100	-13.134%	3	1,446	-80.412%
2026-06-26	3.3500	3.3500	3.3500	3.3500	+11.667%	1	1,443	-82.985%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-14.286%	2	1,443	-81.000%
2026-06-16	3.4000	3.5000	3.4000	3.5000	-0.568%	6	1,441	-83.714%
2026-06-15	3.5200	3.5200	3.5200	3.5200	-16.785%	1	1,440	-83.807%
2026-06-11	4.2000	4.2300	4.2000	4.2300	+5.750%	11	1,441	-86.525%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+11.732%	2	1,441	-85.750%
2026-06-05	3.9100	3.9100	3.5800	3.5800	+5.294%	2	1,441	-84.078%
2026-06-04	3.4000	3.4000	3.4000	3.4000	0.000%	5	1,440	-83.235%
2026-06-03	3.6500	3.6500	3.4000	3.4000	-6.849%	3	1,445	-83.235%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-6.410%	1	1,446	-84.384%
2026-06-01	3.9500	3.9500	3.9000	3.9000	+8.333%	18	1,447	-85.385%
2026-05-29	3.6000	3.6000	3.6000	3.6000	-7.692%	12	1,447	-84.167%
2026-05-27	3.9000	3.9000	3.9000	3.9000	+8.333%	1	1,435	-85.385%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+1.408%	1	1,435	-84.167%
2026-05-22	3.3000	4.0300	3.3000	3.5500	-17.249%	18	1,441	-83.944%
2026-05-20	4.2900	4.2900	4.2900	4.2900	-0.233%	1	1,441	-86.713%
2026-05-18	4.1500	4.5000	4.1500	4.3000	-1.149%	35	1,469	-86.744%
2026-05-15	4.4800	4.4800	3.9000	4.3500	+9.572%	25	1,469	-86.897%
2026-05-14	3.9700	4.0000	3.9700	3.9700	+3.385%	19	1,480	-85.642%
2026-05-13	3.8500	3.8500	3.8100	3.8400	+1.053%	4	1,503	-85.156%
2026-05-12	3.9800	4.0500	3.6800	3.8000	+8.883%	47	1,503	-85.000%
2026-05-08	3.6700	3.9600	3.4900	3.4900	-13.614%	13	1,503	-83.668%
2026-05-07	3.8100	4.0400	3.8100	4.0400	+4.935%	14	1,508	-85.891%
2026-05-06	3.5000	3.8500	3.5000	3.8500	-17.910%	13	1,498	-85.195%
2026-05-05	4.6900	4.6900	4.6900	4.6900	-8.219%	7	1,497	-87.846%
2026-05-04	5.1100	5.1100	5.1100	5.1100	-5.019%	1	1,500	-88.845%
2026-04-29	5.5000	5.5000	5.3800	5.3800	-2.182%	7	1,500	-89.405%
2026-04-28	5.6400	5.6400	5.5000	5.5000	+2.804%	12	1,498	-89.636%
2026-04-27	7.4000	7.4000	5.1700	5.3500	+3.282%	80	1,498	-89.346%
2026-04-24	5.7500	5.7500	5.1800	5.1800	-25.468%	26	1,496	-88.996%
2026-04-23	7.2000	7.2000	6.9500	6.9500	-4.138%	4	1,491	-91.799%
2026-04-22	7.3400	7.5000	7.1500	7.2500	-9.375%	215	1,493	-92.138%
2026-04-21	7.9900	8.1500	7.8900	8.0000	-1.235%	183	1,503	-92.875%
2026-04-20	8.0000	8.1700	8.0000	8.1000	+4.516%	17	1,518	-92.963%
2026-04-17	7.7500	8.0500	7.7500	7.7500	-6.401%	35	1,516	-92.645%
2026-04-16	8.9600	8.9600	8.2800	8.2800	-10.968%	9	1,534	-93.116%
2026-04-15	9.3400	9.5000	9.2000	9.3000	-0.535%	8	1,535	-93.871%
2026-04-14	9.9900	10.1000	9.3500	9.3500	-16.143%	68	1,529	-93.904%
2026-04-13	10.8300	11.1500	10.8300	11.1500	+5.487%	2	1,525	-94.888%
2026-04-10	10.8500	10.8500	10.5700	10.5700	-6.872%	5	1,525	-94.607%
2026-04-09	11.4500	11.8200	11.3500	11.3500	-8.468%	10	1,524	-94.978%
2026-04-08	12.2400	12.4000	12.0000	12.4000	-13.589%	8	1,525	-95.403%
2026-04-07	14.3500	14.3500	14.3500	14.3500	+1.557%	4	1,525	-96.028%
2026-04-06	13.5000	14.1300	13.5000	14.1300	-3.549%	31	1,525	-95.966%
2026-04-02	14.6500	14.6500	14.6500	14.6500	-3.236%	1	1,537	-96.109%
2026-04-01	15.1400	15.1400	15.1400	15.1400	-11.462%	1	1,537	-96.235%
2026-03-31	17.3000	17.5000	17.0500	17.1000	-11.399%	150	1,537	-96.667%
2026-03-30	18.2500	19.3000	18.2000	19.3000	+6.925%	23	1,471	-97.047%
2026-03-27	18.0500	18.0500	18.0500	18.0500	+8.084%	1	1,452	-96.842%
2026-03-26	15.1000	16.7000	15.1000	16.7000	+16.457%	29	1,451	-96.587%
2026-03-25	14.6700	14.6700	14.3400	14.3400	-12.294%	40	1,443	-96.025%
2026-03-24	16.3500	16.3500	16.3500	16.3500	+4.808%	100	1,433	-96.514%
2026-03-23	15.6300	15.6300	15.6000	15.6000	-11.111%	2	1,333	-96.346%
2026-03-20	17.5500	17.5500	17.5500	17.5500	+4.464%	28	1,332	-96.752%
2026-03-18	16.8600	16.8600	16.8000	16.8000	-11.718%	408	1,304	-96.607%
2026-03-13	19.0500	19.0500	19.0300	19.0300	+14.915%	13	905	-97.005%
2026-03-11	16.5000	16.5600	16.5000	16.5600	-2.588%	2	892	-96.558%
2026-03-10	16.7500	17.0000	16.7500	17.0000	-7.357%	4	892	-96.647%
2026-03-05	17.1000	18.3500	17.1000	18.3500	+9.880%	5	888	-96.894%
2026-03-04	16.7000	16.7000	16.7000	16.7000	-18.417%	3	888	-96.587%
2026-03-03	20.3800	20.4700	20.3800	20.4700	+6.837%	8	888	-97.215%
2026-03-02	19.1600	19.1600	19.1600	19.1600	+5.565%	1	884	-97.025%
2026-02-27	17.8000	18.1500	17.7500	18.1500	+3.301%	404	884	-96.860%
2026-02-26	17.5700	17.5700	17.5700	17.5700	+8.457%	1	485	-96.756%
2026-02-25	16.1000	16.3000	16.1000	16.2000	+1.951%	7	485	-96.481%
2026-02-24	16.0000	16.2000	15.8900	15.8900	-16.588%	12	485	-96.413%
2026-02-23	18.2200	19.2400	18.2200	19.0500	+7.022%	365	485	-97.008%
2026-02-20	17.8000	17.8000	17.8000	17.8000	+1.136%	4	236	-96.798%
2026-02-19	17.6000	17.6000	17.6000	17.6000	-3.878%	2	236	-96.761%
2026-02-18	18.5900	18.5900	17.6000	18.3100	+6.145%	36	234	-96.887%
2026-02-17	18.0000	19.0000	17.2500	17.2500	+0.877%	6	207	-96.696%
2026-02-13	17.0500	17.1500	17.0000	17.1000	+7.547%	19	206	-96.667%
2026-02-12	16.7000	17.4000	15.9000	15.9000	-3.226%	5	206	-96.415%
2026-02-11	16.2900	16.4300	16.2900	16.4300	+4.317%	3	201	-96.531%
2026-02-10	15.8700	15.9000	15.5700	15.7500	-1.685%	262	201	-96.381%
2026-02-09	16.0000	16.0200	16.0000	16.0200	0.000%	2	1	-96.442%