AMD270319P00180000
AMD Mar 19 2027 180.00 Put
optionOPRA
EODOct 21, 2026
0.72USD-2.703%(-0.02)16Vol1,014OI
AMD270319P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.7600 | 0.7600 | 0.6700 | 0.7200 | -2.703% | 16 | 999 | 0.000% |
| 2026-10-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 1 | 999 | -2.703% |
| 2026-10-19 | 0.7000 | 0.7800 | 0.7000 | 0.7800 | +20.000% | 14 | 998 | -7.692% |
| 2026-10-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 10 | 992 | +10.769% |
| 2026-10-15 | 0.6800 | 0.7300 | 0.6800 | 0.7300 | +46.000% | 2 | 992 | -1.370% |
| 2026-10-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 15 | 977 | +44.000% |
| 2026-10-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 3 | 976 | +53.191% |
| 2026-10-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 1 | 976 | +44.000% |
| 2026-10-01 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -15.789% | 1 | 975 | +50.000% |
| 2026-09-29 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -17.391% | 5 | 970 | +26.316% |
| 2026-09-25 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | +1.471% | 3 | 970 | +4.348% |
| 2026-09-24 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | +4.615% | 20 | 968 | +5.882% |
| 2026-09-23 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | +20.370% | 53 | 945 | +10.769% |
| 2026-09-22 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 1 | 944 | +33.333% |
| 2026-09-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 4 | 948 | +30.909% |
| 2026-09-18 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | -1.515% | 6 | 953 | +10.769% |
| 2026-09-17 | 0.7300 | 0.7500 | 0.6600 | 0.6600 | -17.500% | 66 | 890 | +9.091% |
| 2026-09-15 | 0.7400 | 0.9100 | 0.7400 | 0.8000 | -23.077% | 26 | 894 | -10.000% |
| 2026-09-14 | 0.9200 | 1.0400 | 0.9100 | 1.0400 | +40.541% | 10 | 902 | -30.769% |
| 2026-09-11 | 0.8200 | 0.8200 | 0.7200 | 0.7400 | +2.778% | 37 | 891 | -2.703% |
| 2026-09-09 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | -25.773% | 4 | 890 | 0.000% |
| 2026-09-03 | 1.1100 | 1.1100 | 0.9700 | 0.9700 | -18.487% | 2 | 890 | -25.773% |
| 2026-09-02 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | -9.848% | 5 | 885 | -39.496% |
| 2026-08-31 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | -1.493% | 6 | 883 | -45.455% |
| 2026-08-28 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 1 | 882 | -46.269% |
| 2026-08-27 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -10.667% | 1 | 883 | -46.269% |
| 2026-08-26 | 1.4600 | 1.5100 | 1.4300 | 1.5000 | -14.773% | 33 | 867 | -52.000% |
| 2026-08-24 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -2.222% | 1 | 866 | -59.091% |
| 2026-08-21 | 1.9000 | 1.9000 | 1.7900 | 1.8000 | -9.548% | 7 | 861 | -60.000% |
| 2026-08-19 | 1.8300 | 2.2400 | 1.8300 | 1.9900 | +1.531% | 474 | 840 | -63.819% |
| 2026-08-18 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | +4.255% | 9 | 835 | -63.265% |
| 2026-08-17 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | +1.075% | 194 | 825 | -61.702% |
| 2026-08-14 | 2.0300 | 2.0300 | 1.8600 | 1.8600 | -32.609% | 2 | 825 | -61.290% |
| 2026-08-06 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -26.400% | 1 | 825 | -73.913% |
| 2026-07-31 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 1 | 825 | -80.800% |
| 2026-07-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.664% | 6 | 820 | -82.000% |
| 2026-07-29 | 5.4000 | 5.4000 | 5.2400 | 5.2400 | -2.056% | 3 | 819 | -86.260% |
| 2026-07-28 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.926% | 2 | 817 | -86.542% |
| 2026-07-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.917% | 20 | 815 | -86.667% |
| 2026-07-16 | 5.2100 | 5.4500 | 5.2100 | 5.4500 | +13.306% | 11 | 814 | -86.789% |
| 2026-07-15 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -3.800% | 2 | 814 | -85.031% |
| 2026-07-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.043% | 58 | 756 | -85.600% |
| 2026-07-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +20.798% | 2 | 756 | -87.478% |
| 2026-07-01 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +4.615% | 1 | 755 | -84.874% |
| 2026-06-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -13.333% | 5 | 750 | -84.176% |
| 2026-06-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -6.250% | 1 | 749 | -86.286% |
| 2026-06-24 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +5.860% | 40 | 724 | -87.143% |
| 2026-06-15 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -29.467% | 1 | 725 | -86.389% |
| 2026-06-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +18.110% | 6 | 719 | -90.400% |
| 2026-06-08 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 6 | 713 | -88.661% |
| 2026-06-05 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +8.475% | 7 | 720 | -88.750% |
| 2026-06-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.425% | 1 | 721 | -87.797% |
| 2026-06-03 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -9.600% | 2 | 723 | -87.257% |
| 2026-06-01 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | +5.932% | 7 | 725 | -88.480% |
| 2026-05-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.087% | 10 | 730 | -87.797% |
| 2026-05-26 | 6.3700 | 6.5000 | 6.3500 | 6.3500 | -16.447% | 19 | 739 | -88.661% |
| 2026-05-21 | 7.1100 | 7.6000 | 7.1100 | 7.6000 | +1.333% | 11 | 740 | -90.526% |
| 2026-05-19 | 8.0700 | 8.0700 | 7.5000 | 7.5000 | -0.662% | 139 | 719 | -90.400% |
| 2026-05-18 | 7.3700 | 7.5500 | 7.3700 | 7.5500 | +11.521% | 7 | 721 | -90.464% |
| 2026-05-14 | 7.0000 | 7.0000 | 6.7700 | 6.7700 | -5.972% | 2 | 722 | -89.365% |
| 2026-05-13 | 6.5000 | 7.2000 | 6.5000 | 7.2000 | +4.956% | 12 | 714 | -90.000% |
| 2026-05-12 | 6.7300 | 6.8600 | 6.7300 | 6.8600 | +5.538% | 11 | 716 | -89.504% |
| 2026-05-11 | 6.1400 | 6.5500 | 6.1400 | 6.5000 | +0.932% | 33 | 716 | -88.923% |
| 2026-05-08 | 6.5000 | 6.5000 | 6.4300 | 6.4400 | -11.172% | 11 | 717 | -88.820% |
| 2026-05-07 | 6.8000 | 7.2500 | 6.8000 | 7.2500 | +8.209% | 2 | 717 | -90.069% |
| 2026-05-06 | 6.5500 | 7.5000 | 5.9900 | 6.7000 | -21.546% | 50 | 719 | -89.254% |
| 2026-05-05 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -5.947% | 2 | 719 | -91.569% |
| 2026-05-04 | 8.9000 | 9.5200 | 8.9000 | 9.0800 | +4.971% | 24 | 714 | -92.070% |
| 2026-05-01 | 8.9900 | 9.0000 | 8.6500 | 8.6500 | -5.978% | 12 | 717 | -91.676% |
| 2026-04-30 | 9.5000 | 9.5000 | 9.2000 | 9.2000 | -6.122% | 4 | 716 | -92.174% |
| 2026-04-29 | 10.1000 | 10.1000 | 9.7000 | 9.8000 | -8.154% | 6 | 716 | -92.653% |
| 2026-04-28 | 11.1500 | 11.1500 | 10.6700 | 10.6700 | +10.000% | 3 | 715 | -93.252% |
| 2026-04-27 | 9.3200 | 10.0000 | 9.3200 | 9.7000 | +2.537% | 28 | 714 | -92.577% |
| 2026-04-24 | 10.5100 | 10.5100 | 9.4600 | 9.4600 | -24.199% | 54 | 712 | -92.389% |
| 2026-04-23 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -7.350% | 1 | 707 | -94.231% |
| 2026-04-22 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -3.923% | 7 | 708 | -94.655% |
| 2026-04-21 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -0.071% | 1 | 708 | -94.864% |
| 2026-04-17 | 14.2600 | 14.2600 | 14.0300 | 14.0300 | -4.881% | 40 | 707 | -94.868% |
| 2026-04-16 | 15.1900 | 15.1900 | 14.7000 | 14.7500 | -10.876% | 15 | 687 | -95.119% |
| 2026-04-15 | 16.9500 | 17.0500 | 16.3500 | 16.5500 | -5.103% | 105 | 696 | -95.650% |
| 2026-04-14 | 17.5500 | 17.6000 | 17.4400 | 17.4400 | -9.403% | 4 | 658 | -95.872% |
| 2026-04-10 | 18.6200 | 19.2500 | 18.6200 | 19.2500 | -10.047% | 3 | 657 | -96.260% |
| 2026-04-08 | 21.3100 | 21.7800 | 21.1800 | 21.4000 | -13.535% | 96 | 656 | -96.636% |
| 2026-04-07 | 24.4900 | 24.9500 | 24.4900 | 24.7500 | +2.104% | 6 | 564 | -97.091% |
| 2026-04-06 | 23.4300 | 24.7000 | 23.4300 | 24.2400 | -5.497% | 10 | 562 | -97.030% |
| 2026-04-02 | 26.8000 | 26.8000 | 25.6500 | 25.6500 | -3.571% | 33 | 561 | -97.193% |
| 2026-04-01 | 26.8300 | 26.8300 | 26.6000 | 26.6000 | -6.007% | 2 | 561 | -97.293% |
| 2026-03-31 | 30.2000 | 30.2000 | 28.3000 | 28.3000 | -10.358% | 5 | 562 | -97.456% |
| 2026-03-30 | 31.5700 | 31.5700 | 31.5700 | 31.5700 | +10.385% | 1 | 559 | -97.719% |
| 2026-03-26 | 25.3000 | 28.6000 | 24.7000 | 28.6000 | +17.213% | 42 | 559 | -97.483% |
| 2026-03-25 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -10.228% | 1 | 545 | -97.049% |
| 2026-03-23 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | -6.918% | 1 | 545 | -97.351% |
| 2026-03-20 | 28.6700 | 29.2000 | 28.6700 | 29.2000 | -1.849% | 2 | 546 | -97.534% |
| 2026-03-17 | 30.2500 | 30.2500 | 29.7500 | 29.7500 | -2.459% | 7 | 545 | -97.580% |
| 2026-03-16 | 30.6300 | 30.6300 | 30.2700 | 30.5000 | -4.806% | 16 | 552 | -97.639% |
| 2026-03-13 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | +3.992% | 1 | 547 | -97.753% |
| 2026-03-12 | 31.3000 | 31.3000 | 30.8100 | 30.8100 | +6.425% | 11 | 547 | -97.663% |
| 2026-03-11 | 29.1500 | 29.1500 | 28.9500 | 28.9500 | -8.095% | 128 | 536 | -97.513% |
| 2026-03-09 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -3.137% | 3 | 408 | -97.714% |
| 2026-03-06 | 30.6000 | 32.5200 | 30.6000 | 32.5200 | +4.566% | 2 | 408 | -97.786% |
| 2026-03-05 | 29.0000 | 31.6000 | 29.0000 | 31.1000 | +6.836% | 140 | 406 | -97.685% |
| 2026-03-04 | 30.6900 | 30.6900 | 29.1100 | 29.1100 | -10.486% | 11 | 268 | -97.527% |
| 2026-03-03 | 34.4100 | 34.4100 | 32.5200 | 32.5200 | +4.600% | 4 | 261 | -97.786% |
| 2026-03-02 | 31.2000 | 31.5000 | 31.0500 | 31.0900 | +1.601% | 16 | 258 | -97.684% |
| 2026-02-27 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +0.923% | 1 | 246 | -97.647% |
| 2026-02-26 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | +8.869% | 1 | 245 | -97.625% |
| 2026-02-25 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +2.578% | 2 | 242 | -97.415% |
| 2026-02-24 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -15.552% | 1 | 242 | -97.348% |
| 2026-02-23 | 31.0000 | 32.1500 | 31.0000 | 32.1500 | +4.553% | 234 | 241 | -97.760% |
| 2026-02-20 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +2.500% | 1 | 7 | -97.659% |
| 2026-02-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -1.639% | 4 | 6 | -97.600% |
| 2026-02-17 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +7.584% | 1 | 3 | -97.639% |
| 2026-02-12 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +5.273% | 1 | 2 | -97.460% |
| 2026-02-09 | 27.4600 | 27.4600 | 26.9300 | 26.9300 | 0.000% | 2 | 1 | -97.326% |