AMD270319P00160000
AMD Mar 19 2027 160.00 Put
optionOPRA
EODOct 22, 2026
0.71USD+22.414%(+0.13)1Vol1,783OI
AMD270319P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +22.414% | 1 | 1,784 | 0.000% |
| 2026-10-21 | 0.4200 | 0.5800 | 0.4200 | 0.5800 | +9.434% | 2 | 1,784 | +22.414% |
| 2026-10-20 | 0.6800 | 0.6800 | 0.5300 | 0.5300 | -3.636% | 3 | 1,785 | +33.962% |
| 2026-10-19 | 0.5000 | 0.5500 | 0.4800 | 0.5500 | +10.000% | 15 | 1,781 | +29.091% |
| 2026-10-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 1,781 | +42.000% |
| 2026-10-15 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | +3.922% | 2 | 1,781 | +33.962% |
| 2026-10-14 | 0.4200 | 0.5100 | 0.3700 | 0.5100 | +50.000% | 44 | 1,762 | +39.216% |
| 2026-10-13 | 0.4500 | 0.4500 | 0.3400 | 0.3400 | -26.087% | 3 | 1,762 | +108.824% |
| 2026-10-02 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.000% | 3 | 1,764 | +54.348% |
| 2026-09-30 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | -14.815% | 96 | 1,718 | +54.348% |
| 2026-09-29 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +28.571% | 1 | 1,717 | +31.481% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | -8.696% | 20 | 1,722 | +69.048% |
| 2026-09-25 | 0.5500 | 0.5500 | 0.4600 | 0.4600 | -11.538% | 2 | 1,721 | +54.348% |
| 2026-09-24 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | +18.182% | 11 | 1,726 | +36.538% |
| 2026-09-23 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 1 | 1,725 | +61.364% |
| 2026-09-22 | 0.3600 | 0.5000 | 0.3600 | 0.4800 | +6.667% | 30 | 1,731 | +47.917% |
| 2026-09-21 | 0.4600 | 0.5300 | 0.4500 | 0.4500 | +2.273% | 21 | 1,730 | +57.778% |
| 2026-09-18 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +12.821% | 8 | 1,730 | +61.364% |
| 2026-09-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -30.357% | 2 | 1,732 | +82.051% |
| 2026-09-16 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | -15.152% | 2 | 1,732 | +26.786% |
| 2026-09-14 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +17.857% | 20 | 1,733 | +7.576% |
| 2026-09-09 | 0.6600 | 0.6600 | 0.5600 | 0.5600 | -13.846% | 120 | 1,822 | +26.786% |
| 2026-09-08 | 0.6600 | 0.7400 | 0.6200 | 0.6500 | -2.985% | 30 | 1,814 | +9.231% |
| 2026-09-04 | 0.6500 | 0.7100 | 0.6400 | 0.6700 | -2.899% | 38 | 1,799 | +5.970% |
| 2026-09-03 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | -8.000% | 4 | 1,801 | +2.899% |
| 2026-09-02 | 0.9300 | 0.9300 | 0.7500 | 0.7500 | -3.846% | 3 | 1,800 | -5.333% |
| 2026-09-01 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | -8.235% | 19 | 1,814 | -8.974% |
| 2026-08-31 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | -3.409% | 49 | 1,788 | -16.471% |
| 2026-08-28 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | -12.871% | 19 | 1,774 | -19.318% |
| 2026-08-27 | 0.9500 | 1.0200 | 0.9500 | 1.0100 | +3.061% | 23 | 1,781 | -29.703% |
| 2026-08-26 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | +3.158% | 18 | 1,788 | -27.551% |
| 2026-08-25 | 1.0100 | 1.0100 | 0.9000 | 0.9500 | -21.488% | 33 | 1,768 | -25.263% |
| 2026-08-24 | 1.2200 | 1.2800 | 1.2000 | 1.2100 | -3.968% | 21 | 1,758 | -41.322% |
| 2026-08-21 | 1.1600 | 1.2600 | 1.1400 | 1.2600 | -1.563% | 7 | 1,757 | -43.651% |
| 2026-08-20 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1.538% | 2 | 1,755 | -44.531% |
| 2026-08-19 | 1.4400 | 1.5300 | 1.3000 | 1.3000 | -6.475% | 3,254 | 1,727 | -45.385% |
| 2026-08-18 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | +5.303% | 46 | 1,727 | -48.921% |
| 2026-08-17 | 1.2900 | 1.3500 | 1.2900 | 1.3200 | -12.000% | 54 | 1,723 | -46.212% |
| 2026-08-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.660% | 1 | 1,722 | -52.667% |
| 2026-08-12 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -19.697% | 5 | 1,722 | -55.346% |
| 2026-08-07 | 1.9700 | 1.9800 | 1.9100 | 1.9800 | -0.503% | 42 | 1,724 | -64.141% |
| 2026-08-06 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | -6.132% | 4 | 1,728 | -64.322% |
| 2026-08-05 | 2.2000 | 2.2500 | 2.1200 | 2.1200 | -11.667% | 42 | 1,706 | -66.509% |
| 2026-07-31 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -33.702% | 4 | 1,702 | -70.417% |
| 2026-07-29 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -2.949% | 1 | 1,702 | -80.387% |
| 2026-07-27 | 3.4700 | 3.7300 | 3.4000 | 3.7300 | -3.117% | 15 | 1,709 | -80.965% |
| 2026-07-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +5.479% | 5 | 1,714 | -81.558% |
| 2026-07-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +20.462% | 5 | 1,719 | -80.548% |
| 2026-07-01 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -12.174% | 1 | 1,720 | -76.568% |
| 2026-06-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.750% | 5 | 1,715 | -79.420% |
| 2026-06-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 4 | 1,711 | -82.250% |
| 2026-05-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -10.338% | 12 | 1,711 | -83.294% |
| 2026-05-26 | 4.0000 | 4.7400 | 4.0000 | 4.7400 | +0.211% | 2 | 1,709 | -85.021% |
| 2026-05-21 | 5.5300 | 5.5300 | 4.7300 | 4.7300 | -1.663% | 2 | 1,709 | -84.989% |
| 2026-05-14 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +0.208% | 1 | 1,709 | -85.239% |
| 2026-05-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.480% | 1 | 1,710 | -85.208% |
| 2026-05-12 | 4.8200 | 5.0400 | 4.7300 | 4.7300 | +5.345% | 20 | 1,702 | -84.989% |
| 2026-05-11 | 4.6000 | 4.6000 | 4.4900 | 4.4900 | -0.222% | 2 | 1,702 | -84.187% |
| 2026-05-08 | 4.6300 | 4.6700 | 4.5000 | 4.5000 | -10.000% | 4 | 1,701 | -84.222% |
| 2026-05-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -17.355% | 10 | 1,696 | -85.800% |
| 2026-05-04 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +0.833% | 1 | 1,696 | -88.264% |
| 2026-05-01 | 6.0000 | 6.2000 | 6.0000 | 6.0000 | -7.407% | 50 | 1,703 | -88.167% |
| 2026-04-27 | 6.5000 | 6.5000 | 6.4800 | 6.4800 | -4.000% | 2 | 1,703 | -89.043% |
| 2026-04-24 | 7.0500 | 7.0500 | 6.7500 | 6.7500 | -22.680% | 2 | 1,701 | -89.481% |
| 2026-04-23 | 8.6500 | 8.7600 | 8.6500 | 8.7300 | -5.927% | 13 | 1,701 | -91.867% |
| 2026-04-22 | 9.0800 | 9.2800 | 9.0800 | 9.2800 | -2.419% | 3 | 1,711 | -92.349% |
| 2026-04-21 | 9.8000 | 9.8000 | 9.5100 | 9.5100 | +0.955% | 5 | 1,711 | -92.534% |
| 2026-04-20 | 9.6000 | 9.6000 | 9.4200 | 9.4200 | -3.878% | 9 | 1,711 | -92.463% |
| 2026-04-17 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -6.844% | 7 | 1,706 | -92.755% |
| 2026-04-16 | 10.5000 | 10.5200 | 10.5000 | 10.5200 | -6.903% | 3 | 1,708 | -93.251% |
| 2026-04-15 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -9.600% | 1 | 1,706 | -93.717% |
| 2026-04-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.943% | 1 | 1,707 | -94.320% |
| 2026-04-13 | 13.2800 | 13.2800 | 13.1500 | 13.1500 | -1.128% | 2 | 1,708 | -94.601% |
| 2026-04-10 | 13.2800 | 13.3000 | 13.2800 | 13.3000 | -9.524% | 2 | 1,707 | -94.662% |
| 2026-04-08 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -16.477% | 1 | 1,707 | -95.170% |
| 2026-04-07 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -1.124% | 1 | 1,708 | -95.966% |
| 2026-04-02 | 20.8500 | 20.8500 | 17.8000 | 17.8000 | -3.680% | 251 | 1,549 | -96.011% |
| 2026-04-01 | 18.4000 | 18.8000 | 18.2000 | 18.4800 | -9.589% | 14 | 1,549 | -96.158% |
| 2026-03-31 | 21.1000 | 21.3500 | 20.4400 | 20.4400 | -11.668% | 5 | 1,550 | -96.526% |
| 2026-03-30 | 20.0000 | 23.1400 | 20.0000 | 23.1400 | +8.588% | 11 | 1,548 | -96.932% |
| 2026-03-27 | 20.8000 | 21.3800 | 20.8000 | 21.3100 | +5.183% | 4 | 1,556 | -96.668% |
| 2026-03-26 | 19.3000 | 20.2600 | 19.3000 | 20.2600 | +19.387% | 13 | 1,555 | -96.496% |
| 2026-03-25 | 17.6500 | 17.6500 | 16.9700 | 16.9700 | -14.509% | 4 | 1,549 | -95.816% |
| 2026-03-23 | 18.6300 | 19.8500 | 18.6300 | 19.8500 | -5.476% | 2 | 1,548 | -96.423% |
| 2026-03-20 | 19.4000 | 21.0000 | 19.4000 | 21.0000 | -0.474% | 2 | 1,549 | -96.619% |
| 2026-03-19 | 21.1800 | 21.1800 | 21.1000 | 21.1000 | +4.043% | 11 | 1,549 | -96.635% |
| 2026-03-18 | 20.5500 | 20.5500 | 20.2800 | 20.2800 | -3.658% | 5 | 1,543 | -96.499% |
| 2026-03-17 | 21.1500 | 21.4000 | 21.0500 | 21.0500 | -1.174% | 4 | 1,542 | -96.627% |
| 2026-03-16 | 21.5000 | 21.5000 | 20.9500 | 21.3000 | -7.592% | 6 | 1,540 | -96.667% |
| 2026-03-13 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +8.216% | 16 | 1,538 | -96.920% |
| 2026-03-12 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +3.148% | 1 | 1,538 | -96.667% |
| 2026-03-10 | 20.9200 | 20.9200 | 20.5500 | 20.6500 | -7.813% | 148 | 1,538 | -96.562% |
| 2026-03-09 | 24.5000 | 24.5000 | 22.4000 | 22.4000 | +3.704% | 8 | 1,506 | -96.830% |
| 2026-03-06 | 21.8500 | 21.8500 | 21.5000 | 21.6000 | +6.143% | 4 | 1,508 | -96.713% |
| 2026-03-04 | 21.9500 | 21.9500 | 20.3500 | 20.3500 | -13.404% | 7 | 1,508 | -96.511% |
| 2026-03-03 | 22.4000 | 24.4500 | 22.4000 | 23.5000 | +5.618% | 343 | 1,510 | -96.979% |
| 2026-03-02 | 23.5000 | 23.5000 | 22.2500 | 22.2500 | +0.588% | 201 | 1,251 | -96.809% |
| 2026-02-27 | 22.3000 | 22.3000 | 22.0000 | 22.1200 | +17.347% | 436 | 1,124 | -96.790% |
| 2026-02-24 | 20.2000 | 20.2000 | 18.8500 | 18.8500 | -17.686% | 6 | 966 | -96.233% |
| 2026-02-23 | 22.5500 | 22.9000 | 22.5500 | 22.9000 | +8.019% | 5 | 964 | -96.900% |
| 2026-02-19 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -5.230% | 10 | 959 | -96.651% |
| 2026-02-18 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | +3.565% | 2 | 949 | -96.826% |
| 2026-02-17 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +3.597% | 1 | 949 | -96.713% |
| 2026-02-13 | 20.6000 | 20.8500 | 20.6000 | 20.8500 | +12.399% | 3 | 945 | -96.595% |
| 2026-02-11 | 18.7000 | 18.7000 | 18.5500 | 18.5500 | -1.852% | 12 | 945 | -96.173% |
| 2026-02-10 | 18.9500 | 18.9500 | 18.8500 | 18.9000 | -2.527% | 52 | 933 | -96.243% |
| 2026-02-09 | 19.9300 | 19.9300 | 19.3500 | 19.3900 | -6.779% | 3 | 881 | -96.338% |
| 2026-02-06 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 0.000% | 880 | 0 | -96.587% |