AMD270319P00170000
AMD Mar 19 2027 170.00 Put
optionOPRA
EODOct 22, 2026
0.79USD+38.596%(+0.22)2,500Vol3,000OI
AMD270319P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | +38.596% | 2,500 | 3,751 | 0.000% |
| 2026-10-21 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | -20.833% | 21 | 3,735 | +38.596% |
| 2026-10-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +24.138% | 1 | 3,734 | +9.722% |
| 2026-10-16 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | -9.375% | 130 | 3,724 | +36.207% |
| 2026-10-15 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +28.000% | 1 | 3,725 | +23.438% |
| 2026-10-14 | 0.5500 | 0.5500 | 0.3700 | 0.5000 | -31.507% | 35 | 3,732 | +58.000% |
| 2026-10-02 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | +4.286% | 12 | 3,720 | +8.219% |
| 2026-09-25 | 0.5900 | 0.7400 | 0.5900 | 0.7000 | +7.692% | 13 | 3,719 | +12.857% |
| 2026-09-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +30.000% | 1 | 3,718 | +21.538% |
| 2026-09-21 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | -12.281% | 6 | 3,724 | +58.000% |
| 2026-09-18 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | -3.390% | 8 | 3,728 | +38.596% |
| 2026-09-17 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -15.714% | 5 | 3,731 | +33.898% |
| 2026-09-16 | 0.3900 | 0.7000 | 0.3900 | 0.7000 | +1.449% | 10 | 3,724 | +12.857% |
| 2026-09-15 | 0.6800 | 0.7100 | 0.5800 | 0.6900 | -11.538% | 29 | 3,720 | +14.493% |
| 2026-09-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +16.418% | 20 | 3,740 | +1.282% |
| 2026-09-11 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | +1.515% | 27 | 3,743 | +17.910% |
| 2026-09-10 | 0.7100 | 0.7200 | 0.6600 | 0.6600 | +11.864% | 12 | 3,736 | +19.697% |
| 2026-09-09 | 0.6600 | 0.6600 | 0.5900 | 0.5900 | -23.377% | 11 | 3,726 | +33.898% |
| 2026-09-08 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -2.532% | 42 | 3,732 | +2.597% |
| 2026-09-04 | 0.7800 | 0.8400 | 0.7800 | 0.7900 | -3.659% | 36 | 3,710 | 0.000% |
| 2026-09-03 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | -15.464% | 6 | 3,708 | -3.659% |
| 2026-09-01 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -8.491% | 2 | 3,708 | -18.557% |
| 2026-08-31 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -15.200% | 8 | 3,716 | -25.472% |
| 2026-08-27 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | +5.932% | 4 | 3,714 | -36.800% |
| 2026-08-26 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | -22.368% | 2 | 3,714 | -33.051% |
| 2026-08-21 | 1.5000 | 1.5800 | 1.4100 | 1.5200 | -11.628% | 28 | 3,704 | -48.026% |
| 2026-08-19 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | +2.994% | 4 | 3,705 | -54.070% |
| 2026-08-18 | 1.6600 | 1.7100 | 1.6500 | 1.6700 | +5.031% | 59 | 3,709 | -52.695% |
| 2026-08-17 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | -11.173% | 2 | 3,708 | -50.314% |
| 2026-08-12 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -17.890% | 5 | 3,713 | -55.866% |
| 2026-08-10 | 2.2200 | 2.2200 | 2.1600 | 2.1800 | -9.917% | 3 | 3,713 | -63.761% |
| 2026-08-07 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.968% | 1 | 3,713 | -67.355% |
| 2026-08-05 | 2.7300 | 2.7300 | 2.5200 | 2.5200 | -4.906% | 3 | 3,712 | -68.651% |
| 2026-08-04 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -19.697% | 1 | 3,713 | -70.189% |
| 2026-08-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -28.571% | 1 | 3,712 | -76.061% |
| 2026-07-29 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +9.479% | 1 | 3,712 | -82.900% |
| 2026-07-27 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -19.157% | 5 | 3,707 | -81.280% |
| 2026-07-07 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +17.303% | 2 | 3,709 | -84.866% |
| 2026-07-06 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | +7.748% | 64 | 3,763 | -82.247% |
| 2026-07-01 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -3.953% | 10 | 3,772 | -80.872% |
| 2026-06-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -8.511% | 1 | 3,771 | -81.628% |
| 2026-06-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -0.212% | 2 | 3,771 | -83.191% |
| 2026-06-22 | 4.7100 | 4.7100 | 4.6000 | 4.7100 | -1.875% | 4 | 3,767 | -83.227% |
| 2026-06-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -17.949% | 2 | 3,767 | -83.542% |
| 2026-06-09 | 6.6000 | 6.6000 | 5.8500 | 5.8500 | +22.899% | 3 | 3,767 | -86.496% |
| 2026-05-29 | 4.8500 | 4.8500 | 4.7600 | 4.7600 | -9.333% | 10 | 3,767 | -83.403% |
| 2026-05-28 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 1 | 3,768 | -84.952% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 3,769 | -85.636% |
| 2026-05-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.448% | 1 | 3,768 | -86.833% |
| 2026-05-14 | 5.8000 | 5.8000 | 5.6000 | 5.6900 | -1.727% | 24 | 3,746 | -86.116% |
| 2026-05-13 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +2.478% | 1 | 3,746 | -86.356% |
| 2026-05-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +5.410% | 10 | 3,741 | -86.018% |
| 2026-05-11 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -5.467% | 1 | 3,742 | -85.261% |
| 2026-05-08 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +0.354% | 1 | 3,743 | -86.067% |
| 2026-05-07 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 0.000% | 3 | 3,743 | -86.018% |
| 2026-05-06 | 4.9000 | 5.6500 | 4.9000 | 5.6500 | -22.069% | 4 | 3,740 | -86.018% |
| 2026-05-05 | 7.5000 | 7.5000 | 7.0000 | 7.2500 | -6.452% | 19 | 3,747 | -89.103% |
| 2026-05-04 | 7.5000 | 8.0000 | 7.5000 | 7.7500 | +8.392% | 18 | 3,731 | -89.806% |
| 2026-05-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.667% | 9 | 3,731 | -88.951% |
| 2026-04-30 | 7.6700 | 7.6700 | 7.5000 | 7.5000 | -6.250% | 2 | 3,730 | -89.467% |
| 2026-04-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 25 | 3,730 | -90.125% |
| 2026-04-28 | 8.5500 | 8.6000 | 8.2500 | 8.2500 | +3.904% | 247 | 3,729 | -90.424% |
| 2026-04-27 | 7.9500 | 8.2100 | 7.9400 | 7.9400 | -3.171% | 33 | 3,802 | -90.050% |
| 2026-04-24 | 8.5000 | 9.7000 | 8.1500 | 8.2000 | -22.714% | 21 | 3,832 | -90.366% |
| 2026-04-23 | 10.5900 | 10.7500 | 10.4900 | 10.6100 | -2.661% | 7 | 3,833 | -92.554% |
| 2026-04-22 | 10.8500 | 10.9000 | 10.8200 | 10.9000 | -7.234% | 64 | 3,827 | -92.752% |
| 2026-04-21 | 11.9000 | 12.0000 | 11.7500 | 11.7500 | -1.838% | 338 | 4,002 | -93.277% |
| 2026-04-20 | 11.9000 | 12.0500 | 11.9000 | 11.9700 | +0.588% | 32 | 4,002 | -93.400% |
| 2026-04-17 | 11.8500 | 11.9000 | 11.6300 | 11.9000 | -4.032% | 24 | 4,014 | -93.361% |
| 2026-04-16 | 12.3500 | 12.4000 | 12.3500 | 12.4000 | -9.818% | 101 | 4,028 | -93.629% |
| 2026-04-15 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -1.786% | 2 | 4,128 | -94.255% |
| 2026-04-14 | 15.1500 | 15.2500 | 14.0000 | 14.0000 | -12.500% | 22 | 4,130 | -94.357% |
| 2026-04-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -0.929% | 2 | 4,132 | -95.063% |
| 2026-04-10 | 16.1100 | 16.1500 | 16.1100 | 16.1500 | -5.556% | 53 | 4,130 | -95.108% |
| 2026-04-09 | 17.2000 | 17.2100 | 17.1000 | 17.1000 | -3.933% | 2,505 | 4,112 | -95.380% |
| 2026-04-08 | 18.3400 | 18.3400 | 17.8000 | 17.8000 | -17.209% | 3 | 2,214 | -95.562% |
| 2026-04-07 | 20.7000 | 21.5000 | 20.7000 | 21.5000 | +7.715% | 2 | 2,216 | -96.326% |
| 2026-04-06 | 19.9000 | 19.9600 | 19.9000 | 19.9600 | -8.230% | 2 | 2,216 | -96.042% |
| 2026-04-02 | 23.0500 | 23.0500 | 21.7500 | 21.7500 | -0.229% | 71 | 2,145 | -96.368% |
| 2026-04-01 | 22.7000 | 22.7000 | 21.8000 | 21.8000 | -10.875% | 8 | 2,145 | -96.376% |
| 2026-03-31 | 25.0000 | 25.0500 | 24.4600 | 24.4600 | +3.207% | 30 | 2,145 | -96.770% |
| 2026-03-30 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -5.578% | 1 | 2,116 | -96.667% |
| 2026-03-27 | 25.7000 | 25.7000 | 25.1000 | 25.1000 | +4.366% | 4 | 2,115 | -96.853% |
| 2026-03-26 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +15.072% | 1 | 2,115 | -96.715% |
| 2026-03-25 | 21.4500 | 21.4500 | 20.7000 | 20.9000 | -12.552% | 57 | 2,114 | -96.220% |
| 2026-03-23 | 22.6600 | 23.9000 | 22.6600 | 23.9000 | -2.449% | 36 | 2,116 | -96.695% |
| 2026-03-20 | 24.4000 | 24.5000 | 24.3000 | 24.5000 | +2.510% | 4 | 2,085 | -96.776% |
| 2026-03-19 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -8.429% | 1 | 2,085 | -96.695% |
| 2026-03-12 | 25.8500 | 26.2500 | 25.7000 | 26.1000 | +6.054% | 321 | 2,085 | -96.973% |
| 2026-03-11 | 24.6100 | 24.6100 | 24.6100 | 24.6100 | -7.828% | 20 | 1,785 | -96.790% |
| 2026-03-09 | 26.7500 | 26.7500 | 26.7000 | 26.7000 | +0.945% | 2 | 1,765 | -97.041% |
| 2026-03-06 | 26.1000 | 26.4500 | 26.1000 | 26.4500 | -4.753% | 2 | 1,765 | -97.013% |
| 2026-03-03 | 28.9800 | 28.9800 | 27.7700 | 27.7700 | +5.189% | 4 | 1,765 | -97.155% |
| 2026-02-27 | 25.9000 | 26.4000 | 25.9000 | 26.4000 | +13.548% | 4 | 1,764 | -97.008% |
| 2026-02-25 | 23.3500 | 23.4000 | 23.2500 | 23.2500 | -1.064% | 39 | 1,725 | -96.602% |
| 2026-02-24 | 24.2300 | 24.2300 | 23.5000 | 23.5000 | -14.545% | 16 | 1,725 | -96.638% |
| 2026-02-23 | 26.9000 | 27.5000 | 26.9000 | 27.5000 | +7.380% | 303 | 1,711 | -97.127% |
| 2026-02-19 | 25.5000 | 25.7500 | 25.5000 | 25.6100 | +5.391% | 1,024 | 1,408 | -96.915% |
| 2026-02-13 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +3.404% | 2 | 399 | -96.749% |
| 2026-02-11 | 22.5000 | 24.1500 | 22.3500 | 23.5000 | -1.011% | 400 | 399 | -96.638% |
| 2026-02-09 | 23.7400 | 23.7400 | 23.7400 | 23.7400 | 0.000% | 1 | 1 | -96.672% |