Dark

AMD20270319P160
AMD Mar 19 2027 160.00 Put (AMD270319P00160000)
option OPRA

EOD

Sep 3, 2026

0.6900-8.000%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.7400	0.7400	0.6900	0.6900	-8.000%	4	1,799	0.000%
2026-09-02	0.9300	0.9300	0.7500	0.7500	-3.846%	3	1,801	-8.000%
2026-09-01	0.8300	0.8300	0.7800	0.7800	-8.235%	19	1,800	-11.538%
2026-08-31	1.0000	1.0000	0.8500	0.8500	-3.409%	49	1,814	-18.824%
2026-08-28	0.8800	0.8900	0.8800	0.8800	-12.871%	19	1,788	-21.591%
2026-08-27	0.9500	1.0200	0.9500	1.0100	+3.061%	23	1,774	-31.683%
2026-08-26	1.0200	1.0200	0.9700	0.9800	+3.158%	18	1,781	-29.592%
2026-08-25	1.0100	1.0100	0.9000	0.9500	-21.488%	33	1,788	-27.368%
2026-08-24	1.2200	1.2800	1.2000	1.2100	-3.968%	21	1,768	-42.975%
2026-08-21	1.1600	1.2600	1.1400	1.2600	-1.563%	7	1,758	-45.238%
2026-08-20	1.2800	1.2800	1.2800	1.2800	-1.538%	2	1,757	-46.094%
2026-08-19	1.4400	1.5300	1.3000	1.3000	-6.475%	3,254	1,755	-46.923%
2026-08-18	1.4200	1.4200	1.3800	1.3900	+5.303%	46	1,727	-50.360%
2026-08-17	1.2900	1.3500	1.2900	1.3200	-12.000%	54	1,727	-47.727%
2026-08-13	1.5000	1.5000	1.5000	1.5000	-5.660%	1	1,723	-54.000%
2026-08-12	1.5900	1.5900	1.5900	1.5900	-19.697%	5	1,722	-56.604%
2026-08-07	1.9700	1.9800	1.9100	1.9800	-0.503%	42	1,722	-65.152%
2026-08-06	2.0400	2.0400	1.9900	1.9900	-6.132%	4	1,724	-65.327%
2026-08-05	2.2000	2.2500	2.1200	2.1200	-11.667%	42	1,728	-67.453%
2026-07-31	2.4000	2.4000	2.4000	2.4000	-33.702%	4	1,706	-71.250%
2026-07-29	3.6200	3.6200	3.6200	3.6200	-2.949%	1	1,702	-80.939%
2026-07-27	3.4700	3.7300	3.4000	3.7300	-3.117%	15	1,702	-81.501%
2026-07-20	3.8500	3.8500	3.8500	3.8500	+5.479%	5	1,709	-82.078%
2026-07-06	3.6500	3.6500	3.6500	3.6500	+20.462%	5	1,714	-81.096%
2026-07-01	3.0300	3.0300	3.0300	3.0300	-12.174%	1	1,719	-77.228%
2026-06-30	3.4500	3.4500	3.4500	3.4500	-13.750%	5	1,720	-80.000%
2026-06-18	4.0000	4.0000	4.0000	4.0000	-5.882%	4	1,711	-82.750%
2026-05-29	4.2500	4.2500	4.2500	4.2500	-10.338%	12	1,711	-83.765%
2026-05-26	4.0000	4.7400	4.0000	4.7400	+0.211%	2	1,711	-85.443%
2026-05-21	5.5300	5.5300	4.7300	4.7300	-1.663%	2	1,709	-85.412%
2026-05-14	4.8100	4.8100	4.8100	4.8100	+0.208%	1	1,709	-85.655%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+1.480%	1	1,702	-85.625%
2026-05-12	4.8200	5.0400	4.7300	4.7300	+5.345%	20	1,702	-85.412%
2026-05-11	4.6000	4.6000	4.4900	4.4900	-0.222%	2	1,702	-84.633%
2026-05-08	4.6300	4.6700	4.5000	4.5000	-10.000%	4	1,702	-84.667%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-17.355%	10	1,701	-86.200%
2026-05-04	6.0500	6.0500	6.0500	6.0500	+0.833%	1	1,696	-88.595%
2026-05-01	6.0000	6.2000	6.0000	6.0000	-7.407%	50	1,703	-88.500%
2026-04-27	6.5000	6.5000	6.4800	6.4800	-4.000%	2	1,703	-89.352%
2026-04-24	7.0500	7.0500	6.7500	6.7500	-22.680%	2	1,701	-89.778%
2026-04-23	8.6500	8.7600	8.6500	8.7300	-5.927%	13	1,701	-92.096%
2026-04-22	9.0800	9.2800	9.0800	9.2800	-2.419%	3	1,711	-92.565%
2026-04-21	9.8000	9.8000	9.5100	9.5100	+0.955%	5	1,711	-92.744%
2026-04-20	9.6000	9.6000	9.4200	9.4200	-3.878%	9	1,711	-92.675%
2026-04-17	9.7000	9.8000	9.7000	9.8000	-6.844%	7	1,706	-92.959%
2026-04-16	10.5000	10.5200	10.5000	10.5200	-6.903%	3	1,708	-93.441%
2026-04-15	11.3000	11.3000	11.3000	11.3000	-9.600%	1	1,706	-93.894%
2026-04-14	12.5000	12.5000	12.5000	12.5000	-4.943%	1	1,707	-94.480%
2026-04-13	13.2800	13.2800	13.1500	13.1500	-1.128%	2	1,708	-94.753%
2026-04-10	13.2800	13.3000	13.2800	13.3000	-9.524%	2	1,707	-94.812%
2026-04-08	14.7000	14.7000	14.7000	14.7000	-16.477%	1	1,707	-95.306%
2026-04-07	17.6000	17.6000	17.6000	17.6000	-1.124%	1	1,708	-96.080%
2026-04-02	20.8500	20.8500	17.8000	17.8000	-3.680%	251	1,549	-96.124%
2026-04-01	18.4000	18.8000	18.2000	18.4800	-9.589%	14	1,549	-96.266%
2026-03-31	21.1000	21.3500	20.4400	20.4400	-11.668%	5	1,550	-96.624%
2026-03-30	20.0000	23.1400	20.0000	23.1400	+8.588%	11	1,548	-97.018%
2026-03-27	20.8000	21.3800	20.8000	21.3100	+5.183%	4	1,556	-96.762%
2026-03-26	19.3000	20.2600	19.3000	20.2600	+19.387%	13	1,555	-96.594%
2026-03-25	17.6500	17.6500	16.9700	16.9700	-14.509%	4	1,549	-95.934%
2026-03-23	18.6300	19.8500	18.6300	19.8500	-5.476%	2	1,548	-96.524%
2026-03-20	19.4000	21.0000	19.4000	21.0000	-0.474%	2	1,549	-96.714%
2026-03-19	21.1800	21.1800	21.1000	21.1000	+4.043%	11	1,549	-96.730%
2026-03-18	20.5500	20.5500	20.2800	20.2800	-3.658%	5	1,543	-96.598%
2026-03-17	21.1500	21.4000	21.0500	21.0500	-1.174%	4	1,542	-96.722%
2026-03-16	21.5000	21.5000	20.9500	21.3000	-7.592%	6	1,540	-96.761%
2026-03-13	23.0500	23.0500	23.0500	23.0500	+8.216%	16	1,538	-97.007%
2026-03-12	21.3000	21.3000	21.3000	21.3000	+3.148%	1	1,538	-96.761%
2026-03-10	20.9200	20.9200	20.5500	20.6500	-7.813%	148	1,538	-96.659%
2026-03-09	24.5000	24.5000	22.4000	22.4000	+3.704%	8	1,506	-96.920%
2026-03-06	21.8500	21.8500	21.5000	21.6000	+6.143%	4	1,508	-96.806%
2026-03-04	21.9500	21.9500	20.3500	20.3500	-13.404%	7	1,508	-96.609%
2026-03-03	22.4000	24.4500	22.4000	23.5000	+5.618%	343	1,510	-97.064%
2026-03-02	23.5000	23.5000	22.2500	22.2500	+0.588%	201	1,251	-96.899%
2026-02-27	22.3000	22.3000	22.0000	22.1200	+17.347%	436	1,124	-96.881%
2026-02-24	20.2000	20.2000	18.8500	18.8500	-17.686%	6	966	-96.340%
2026-02-23	22.5500	22.9000	22.5500	22.9000	+8.019%	5	964	-96.987%
2026-02-19	21.2000	21.2000	21.2000	21.2000	-5.230%	10	959	-96.745%
2026-02-18	22.3700	22.3700	22.3700	22.3700	+3.565%	2	949	-96.916%
2026-02-17	21.6000	21.6000	21.6000	21.6000	+3.597%	1	949	-96.806%
2026-02-13	20.6000	20.8500	20.6000	20.8500	+12.399%	3	945	-96.691%
2026-02-11	18.7000	18.7000	18.5500	18.5500	-1.852%	12	945	-96.280%
2026-02-10	18.9500	18.9500	18.8500	18.9000	-2.527%	52	933	-96.349%
2026-02-09	19.9300	19.9300	19.3500	19.3900	-6.779%	3	881	-96.441%
2026-02-06	20.8000	20.8000	20.8000	20.8000	0.000%	880	0	-96.683%