AMD270319P00185000
AMD Mar 19 2027 185.00 Put
optionOPRA
EODOct 23, 2026
1.24USD+24.000%(+0.24)7Vol491OI
AMD270319P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +24.000% | 7 | 484 | 0.000% |
| 2026-10-22 | 0.9600 | 1.0000 | 0.9000 | 1.0000 | +42.857% | 13 | 475 | +24.000% |
| 2026-10-21 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | -20.455% | 5 | 475 | +77.143% |
| 2026-10-20 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | +11.392% | 2 | 476 | +40.909% |
| 2026-10-19 | 0.6900 | 0.8300 | 0.6900 | 0.7900 | +3.947% | 28 | 486 | +56.962% |
| 2026-10-15 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | +7.042% | 19 | 472 | +63.158% |
| 2026-10-14 | 0.6400 | 0.7100 | 0.6400 | 0.7100 | +22.414% | 22 | 478 | +74.648% |
| 2026-10-13 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | +41.463% | 2 | 478 | +113.793% |
| 2026-10-07 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 477 | +202.439% |
| 2026-10-05 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 477 | +169.565% |
| 2026-10-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -35.897% | 10 | 477 | +148.000% |
| 2026-09-25 | 0.6600 | 0.7900 | 0.6600 | 0.7800 | +5.405% | 5 | 478 | +58.974% |
| 2026-09-24 | 0.6300 | 0.7400 | 0.6300 | 0.7400 | +2.778% | 8 | 474 | +67.568% |
| 2026-09-21 | 0.5700 | 0.7500 | 0.5700 | 0.7200 | +7.463% | 27 | 480 | +72.222% |
| 2026-09-18 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -18.293% | 37 | 468 | +85.075% |
| 2026-09-17 | 0.7900 | 0.8400 | 0.7700 | 0.8200 | +3.797% | 19 | 456 | +51.220% |
| 2026-09-16 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | +2.597% | 20 | 436 | +56.962% |
| 2026-09-15 | 0.8800 | 0.9000 | 0.7700 | 0.7700 | -9.412% | 26 | 441 | +61.039% |
| 2026-09-11 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | -29.167% | 77 | 398 | +45.882% |
| 2026-09-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -3.226% | 1 | 398 | +3.333% |
| 2026-09-02 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.615% | 1 | 397 | 0.000% |
| 2026-09-01 | 1.3700 | 1.3700 | 1.2600 | 1.3000 | -18.239% | 13 | 387 | -4.615% |
| 2026-08-26 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | -7.018% | 2 | 386 | -22.013% |
| 2026-08-25 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -10.937% | 1 | 386 | -27.485% |
| 2026-08-24 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -2.041% | 1 | 386 | -35.417% |
| 2026-08-21 | 1.9200 | 2.0000 | 1.9200 | 1.9600 | -11.312% | 59 | 360 | -36.735% |
| 2026-08-19 | 2.1800 | 2.2200 | 2.1800 | 2.2100 | +4.245% | 10 | 361 | -43.891% |
| 2026-08-18 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | +4.950% | 2 | 362 | -41.509% |
| 2026-08-17 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | -14.043% | 2 | 362 | -38.614% |
| 2026-08-14 | 2.2300 | 2.3500 | 2.2300 | 2.3500 | -0.844% | 3 | 361 | -47.234% |
| 2026-08-11 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -9.542% | 1 | 362 | -47.679% |
| 2026-08-10 | 2.9200 | 2.9200 | 2.6200 | 2.6200 | -12.667% | 5 | 363 | -52.672% |
| 2026-08-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.545% | 1 | 362 | -58.667% |
| 2026-08-05 | 3.5900 | 3.5900 | 3.3000 | 3.4700 | -41.582% | 13 | 361 | -64.265% |
| 2026-07-29 | 5.7500 | 5.9400 | 5.7500 | 5.9400 | +3.304% | 2 | 359 | -79.125% |
| 2026-07-28 | 6.0100 | 6.0100 | 5.7500 | 5.7500 | +5.505% | 13 | 351 | -78.435% |
| 2026-07-27 | 5.6200 | 5.6200 | 5.4500 | 5.4500 | +7.073% | 2 | 351 | -77.248% |
| 2026-07-23 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +4.948% | 1 | 350 | -75.639% |
| 2026-07-15 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -9.851% | 1 | 349 | -74.433% |
| 2026-07-09 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -11.074% | 3 | 351 | -76.952% |
| 2026-07-08 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -4.724% | 9 | 360 | -79.504% |
| 2026-07-07 | 6.2500 | 6.3500 | 6.1500 | 6.3500 | +18.692% | 60 | 324 | -80.472% |
| 2026-07-02 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +10.537% | 10 | 324 | -76.822% |
| 2026-06-30 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -20.000% | 10 | 324 | -74.380% |
| 2026-06-26 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.340% | 20 | 324 | -79.504% |
| 2026-06-24 | 5.6600 | 5.9700 | 5.6600 | 5.9700 | -7.442% | 80 | 295 | -79.229% |
| 2026-06-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +6.965% | 20 | 295 | -80.775% |
| 2026-06-17 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -7.231% | 1 | 295 | -79.436% |
| 2026-06-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -17.722% | 1 | 295 | -80.923% |
| 2026-06-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +26.603% | 1 | 296 | -84.304% |
| 2026-06-03 | 6.2700 | 6.2700 | 6.2400 | 6.2400 | -0.478% | 2 | 296 | -80.128% |
| 2026-05-28 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -9.784% | 2 | 298 | -80.223% |
| 2026-05-26 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | -7.947% | 141 | 322 | -82.158% |
| 2026-05-20 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -10.119% | 1 | 321 | -83.576% |
| 2026-05-19 | 8.7700 | 8.7700 | 8.4000 | 8.4000 | +4.478% | 4 | 319 | -85.238% |
| 2026-05-18 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +4.416% | 1 | 319 | -84.577% |
| 2026-05-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +6.501% | 1 | 319 | -83.896% |
| 2026-05-08 | 7.1000 | 7.2300 | 7.1000 | 7.2300 | -4.868% | 3 | 316 | -82.849% |
| 2026-05-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 5 | 311 | -83.684% |
| 2026-05-06 | 7.2500 | 7.4000 | 7.2500 | 7.4000 | -21.444% | 7 | 304 | -83.243% |
| 2026-05-05 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -6.269% | 2 | 306 | -86.837% |
| 2026-05-04 | 10.4700 | 10.5500 | 10.0500 | 10.0500 | +2.030% | 20 | 292 | -87.662% |
| 2026-04-30 | 10.9000 | 10.9000 | 9.8500 | 9.8500 | -7.944% | 9 | 285 | -87.411% |
| 2026-04-29 | 10.9700 | 10.9700 | 10.7000 | 10.7000 | -6.957% | 2 | 285 | -88.411% |
| 2026-04-28 | 11.8000 | 11.8000 | 11.5000 | 11.5000 | +7.981% | 2 | 286 | -89.217% |
| 2026-04-27 | 11.3000 | 11.3000 | 10.1000 | 10.6500 | +2.404% | 142 | 285 | -88.357% |
| 2026-04-24 | 11.0300 | 11.0300 | 10.3600 | 10.4000 | -27.778% | 26 | 145 | -88.077% |
| 2026-04-22 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -6.005% | 1 | 159 | -91.389% |
| 2026-04-21 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | -4.845% | 1 | 160 | -91.906% |
| 2026-04-20 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +3.871% | 1 | 160 | -92.298% |
| 2026-04-17 | 15.2900 | 15.5000 | 15.2900 | 15.5000 | -2.577% | 16 | 161 | -92.000% |
| 2026-04-16 | 17.1200 | 17.1200 | 15.9100 | 15.9100 | -12.148% | 6 | 161 | -92.206% |
| 2026-04-15 | 18.3100 | 18.3100 | 18.1100 | 18.1100 | -4.028% | 4 | 161 | -93.153% |
| 2026-04-14 | 19.4900 | 19.4900 | 18.8700 | 18.8700 | -17.418% | 2 | 162 | -93.429% |
| 2026-04-08 | 23.9000 | 23.9000 | 22.8500 | 22.8500 | -13.283% | 4 | 161 | -94.573% |
| 2026-04-06 | 26.3500 | 26.3500 | 26.3000 | 26.3500 | -6.890% | 12 | 161 | -95.294% |
| 2026-04-02 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -0.352% | 1 | 154 | -95.618% |
| 2026-04-01 | 29.1300 | 29.1300 | 28.4000 | 28.4000 | -11.554% | 2 | 154 | -95.634% |
| 2026-03-31 | 32.1100 | 32.1100 | 32.1100 | 32.1100 | +1.872% | 1 | 154 | -96.138% |
| 2026-03-30 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | -2.081% | 1 | 154 | -96.066% |
| 2026-03-27 | 32.7200 | 32.7300 | 31.8200 | 32.1900 | +7.300% | 22 | 154 | -96.148% |
| 2026-03-26 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +12.782% | 1 | 143 | -95.867% |
| 2026-03-25 | 27.5000 | 27.5000 | 26.6000 | 26.6000 | -15.689% | 71 | 164 | -95.338% |
| 2026-03-20 | 31.1500 | 31.5500 | 31.1500 | 31.5500 | -7.124% | 32 | 138 | -96.070% |
| 2026-03-19 | 33.9700 | 33.9700 | 33.9500 | 33.9700 | +5.333% | 20 | 156 | -96.350% |
| 2026-03-17 | 32.7000 | 32.7000 | 32.2500 | 32.2500 | -0.463% | 11 | 156 | -96.155% |
| 2026-03-16 | 32.9900 | 32.9900 | 31.9900 | 32.4000 | -7.030% | 71 | 155 | -96.173% |
| 2026-03-13 | 33.0400 | 34.8500 | 33.0400 | 34.8500 | +11.806% | 28 | 148 | -96.442% |
| 2026-03-10 | 31.7600 | 31.7700 | 31.1300 | 31.1700 | -4.092% | 20 | 120 | -96.022% |
| 2026-03-09 | 36.8300 | 36.8600 | 32.5000 | 32.5000 | -4.468% | 118 | 123 | -96.185% |
| 2026-03-06 | 33.8700 | 34.0200 | 33.8700 | 34.0200 | +0.800% | 10 | 61 | -96.355% |
| 2026-03-05 | 32.9500 | 33.7500 | 32.9500 | 33.7500 | +4.911% | 2 | 53 | -96.326% |
| 2026-03-04 | 34.4400 | 34.4600 | 32.0500 | 32.1700 | -8.996% | 24 | 52 | -96.145% |
| 2026-03-03 | 35.8000 | 37.4500 | 35.3500 | 35.3500 | +5.052% | 43 | 65 | -96.492% |
| 2026-03-02 | 33.9800 | 33.9800 | 33.6500 | 33.6500 | +0.238% | 13 | 25 | -96.315% |
| 2026-02-27 | 33.6100 | 33.6100 | 33.5700 | 33.5700 | +4.222% | 10 | 12 | -96.306% |
| 2026-02-20 | 32.2100 | 32.2100 | 32.2100 | 32.2100 | +9.039% | 1 | 2 | -96.150% |
| 2026-02-12 | 29.5400 | 29.5400 | 29.5400 | 29.5400 | 0.000% | 1 | 1 | -95.802% |