Dark

AMD20270319P180
AMD Mar 19 2027 180.00 Put (AMD270319P00180000)
option OPRA

EOD

Sep 3, 2026

0.9700-18.487%(-0.2200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1100	1.1100	0.9700	0.9700	-18.487%	2	890	0.000%
2026-09-02	1.1400	1.1900	1.1400	1.1900	-9.848%	5	890	-18.487%
2026-08-31	1.2800	1.3200	1.2800	1.3200	-1.493%	6	885	-26.515%
2026-08-28	1.3400	1.3400	1.3400	1.3400	0.000%	1	883	-27.612%
2026-08-27	1.3400	1.3400	1.3400	1.3400	-10.667%	1	882	-27.612%
2026-08-26	1.4600	1.5100	1.4300	1.5000	-14.773%	33	883	-35.333%
2026-08-24	1.7600	1.7600	1.7600	1.7600	-2.222%	1	867	-44.886%
2026-08-21	1.9000	1.9000	1.7900	1.8000	-9.548%	7	866	-46.111%
2026-08-19	1.8300	2.2400	1.8300	1.9900	+1.531%	474	861	-51.256%
2026-08-18	2.0000	2.0000	1.9600	1.9600	+4.255%	9	840	-50.510%
2026-08-17	1.9000	1.9000	1.8500	1.8800	+1.075%	194	835	-48.404%
2026-08-14	2.0300	2.0300	1.8600	1.8600	-32.609%	2	825	-47.849%
2026-08-06	2.7600	2.7600	2.7600	2.7600	-26.400%	1	825	-64.855%
2026-07-31	3.7500	3.7500	3.7500	3.7500	-6.250%	1	825	-74.133%
2026-07-30	4.0000	4.0000	4.0000	4.0000	-23.664%	6	825	-75.750%
2026-07-29	5.4000	5.4000	5.2400	5.2400	-2.056%	3	820	-81.489%
2026-07-28	5.3500	5.3500	5.3500	5.3500	-0.926%	2	819	-81.869%
2026-07-20	5.4000	5.4000	5.4000	5.4000	-0.917%	20	817	-82.037%
2026-07-16	5.2100	5.4500	5.2100	5.4500	+13.306%	11	815	-82.202%
2026-07-15	4.8100	4.8100	4.8100	4.8100	-3.800%	2	814	-79.834%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-13.043%	58	814	-80.600%
2026-07-07	5.7500	5.7500	5.7500	5.7500	+20.798%	2	756	-83.130%
2026-07-01	4.7600	4.7600	4.7600	4.7600	+4.615%	1	756	-79.622%
2026-06-30	4.5500	4.5500	4.5500	4.5500	-13.333%	5	755	-78.681%
2026-06-26	5.2500	5.2500	5.2500	5.2500	-6.250%	1	750	-81.524%
2026-06-24	5.4500	5.6000	5.4500	5.6000	+5.860%	40	749	-82.679%
2026-06-15	5.2900	5.2900	5.2900	5.2900	-29.467%	1	724	-81.664%
2026-06-09	7.5000	7.5000	7.5000	7.5000	+18.110%	6	725	-87.067%
2026-06-08	6.3500	6.3500	6.3500	6.3500	-0.781%	6	719	-84.724%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+8.475%	7	713	-84.844%
2026-06-04	5.9000	5.9000	5.9000	5.9000	+4.425%	1	720	-83.559%
2026-06-03	5.6500	5.6500	5.6500	5.6500	-9.600%	2	721	-82.832%
2026-06-01	6.0500	6.2500	6.0500	6.2500	+5.932%	7	723	-84.480%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-7.087%	10	725	-83.559%
2026-05-26	6.3700	6.5000	6.3500	6.3500	-16.447%	19	730	-84.724%
2026-05-21	7.1100	7.6000	7.1100	7.6000	+1.333%	11	739	-87.237%
2026-05-19	8.0700	8.0700	7.5000	7.5000	-0.662%	139	740	-87.067%
2026-05-18	7.3700	7.5500	7.3700	7.5500	+11.521%	7	721	-87.152%
2026-05-14	7.0000	7.0000	6.7700	6.7700	-5.972%	2	721	-85.672%
2026-05-13	6.5000	7.2000	6.5000	7.2000	+4.956%	12	716	-86.528%
2026-05-12	6.7300	6.8600	6.7300	6.8600	+5.538%	11	716	-85.860%
2026-05-11	6.1400	6.5500	6.1400	6.5000	+0.932%	33	716	-85.077%
2026-05-08	6.5000	6.5000	6.4300	6.4400	-11.172%	11	716	-84.938%
2026-05-07	6.8000	7.2500	6.8000	7.2500	+8.209%	2	717	-86.621%
2026-05-06	6.5500	7.5000	5.9900	6.7000	-21.546%	50	717	-85.522%
2026-05-05	8.5400	8.5400	8.5400	8.5400	-5.947%	2	719	-88.642%
2026-05-04	8.9000	9.5200	8.9000	9.0800	+4.971%	24	719	-89.317%
2026-05-01	8.9900	9.0000	8.6500	8.6500	-5.978%	12	717	-88.786%
2026-04-30	9.5000	9.5000	9.2000	9.2000	-6.122%	4	717	-89.457%
2026-04-29	10.1000	10.1000	9.7000	9.8000	-8.154%	6	716	-90.102%
2026-04-28	11.1500	11.1500	10.6700	10.6700	+10.000%	3	715	-90.909%
2026-04-27	9.3200	10.0000	9.3200	9.7000	+2.537%	28	714	-90.000%
2026-04-24	10.5100	10.5100	9.4600	9.4600	-24.199%	54	712	-89.746%
2026-04-23	12.4800	12.4800	12.4800	12.4800	-7.350%	1	707	-92.228%
2026-04-22	13.4700	13.4700	13.4700	13.4700	-3.923%	7	708	-92.799%
2026-04-21	14.0200	14.0200	14.0200	14.0200	-0.071%	1	708	-93.081%
2026-04-17	14.2600	14.2600	14.0300	14.0300	-4.881%	40	707	-93.086%
2026-04-16	15.1900	15.1900	14.7000	14.7500	-10.876%	15	687	-93.424%
2026-04-15	16.9500	17.0500	16.3500	16.5500	-5.103%	105	696	-94.139%
2026-04-14	17.5500	17.6000	17.4400	17.4400	-9.403%	4	658	-94.438%
2026-04-10	18.6200	19.2500	18.6200	19.2500	-10.047%	3	657	-94.961%
2026-04-08	21.3100	21.7800	21.1800	21.4000	-13.535%	96	656	-95.467%
2026-04-07	24.4900	24.9500	24.4900	24.7500	+2.104%	6	564	-96.081%
2026-04-06	23.4300	24.7000	23.4300	24.2400	-5.497%	10	562	-95.998%
2026-04-02	26.8000	26.8000	25.6500	25.6500	-3.571%	33	561	-96.218%
2026-04-01	26.8300	26.8300	26.6000	26.6000	-6.007%	2	561	-96.353%
2026-03-31	30.2000	30.2000	28.3000	28.3000	-10.358%	5	562	-96.572%
2026-03-30	31.5700	31.5700	31.5700	31.5700	+10.385%	1	559	-96.927%
2026-03-26	25.3000	28.6000	24.7000	28.6000	+17.213%	42	559	-96.608%
2026-03-25	24.4000	24.4000	24.4000	24.4000	-10.228%	1	545	-96.025%
2026-03-23	27.1800	27.1800	27.1800	27.1800	-6.918%	1	545	-96.431%
2026-03-20	28.6700	29.2000	28.6700	29.2000	-1.849%	2	546	-96.678%
2026-03-17	30.2500	30.2500	29.7500	29.7500	-2.459%	7	545	-96.739%
2026-03-16	30.6300	30.6300	30.2700	30.5000	-4.806%	16	552	-96.820%
2026-03-13	32.0400	32.0400	32.0400	32.0400	+3.992%	1	547	-96.973%
2026-03-12	31.3000	31.3000	30.8100	30.8100	+6.425%	11	547	-96.852%
2026-03-11	29.1500	29.1500	28.9500	28.9500	-8.095%	128	536	-96.649%
2026-03-09	31.5000	31.5000	31.5000	31.5000	-3.137%	3	408	-96.921%
2026-03-06	30.6000	32.5200	30.6000	32.5200	+4.566%	2	408	-97.017%
2026-03-05	29.0000	31.6000	29.0000	31.1000	+6.836%	140	406	-96.881%
2026-03-04	30.6900	30.6900	29.1100	29.1100	-10.486%	11	268	-96.668%
2026-03-03	34.4100	34.4100	32.5200	32.5200	+4.600%	4	261	-97.017%
2026-03-02	31.2000	31.5000	31.0500	31.0900	+1.601%	16	258	-96.880%
2026-02-27	30.6000	30.6000	30.6000	30.6000	+0.923%	1	246	-96.830%
2026-02-26	30.3200	30.3200	30.3200	30.3200	+8.869%	1	245	-96.801%
2026-02-25	27.8500	27.8500	27.8500	27.8500	+2.578%	2	242	-96.517%
2026-02-24	27.1500	27.1500	27.1500	27.1500	-15.552%	1	242	-96.427%
2026-02-23	31.0000	32.1500	31.0000	32.1500	+4.553%	234	241	-96.983%
2026-02-20	30.7500	30.7500	30.7500	30.7500	+2.500%	1	7	-96.846%
2026-02-18	30.0000	30.0000	30.0000	30.0000	-1.639%	4	6	-96.767%
2026-02-17	30.5000	30.5000	30.5000	30.5000	+7.584%	1	3	-96.820%
2026-02-12	28.3500	28.3500	28.3500	28.3500	+5.273%	1	2	-96.578%
2026-02-09	27.4600	27.4600	26.9300	26.9300	0.000%	2	1	-96.398%