Dark

AMD20270319P185
AMD Mar 19 2027 185.00 Put (AMD270319P00185000)
option OPRA

EOD

Sep 3, 2026

1.20-3.226%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.2000	1.2000	1.2000	1.2000	-3.226%	1	398	0.000%
2026-09-02	1.2400	1.2400	1.2400	1.2400	-4.615%	1	398	-3.226%
2026-09-01	1.3700	1.3700	1.2600	1.3000	-18.239%	13	397	-7.692%
2026-08-26	1.6000	1.6000	1.5900	1.5900	-7.018%	2	387	-24.528%
2026-08-25	1.7100	1.7100	1.7100	1.7100	-10.938%	1	386	-29.825%
2026-08-24	1.9200	1.9200	1.9200	1.9200	-2.041%	1	386	-37.500%
2026-08-21	1.9200	2.0000	1.9200	1.9600	-11.312%	59	386	-38.776%
2026-08-19	2.1800	2.2200	2.1800	2.2100	+4.245%	10	360	-45.701%
2026-08-18	2.1400	2.1400	2.1200	2.1200	+4.950%	2	361	-43.396%
2026-08-17	2.0000	2.0200	2.0000	2.0200	-14.043%	2	362	-40.594%
2026-08-14	2.2300	2.3500	2.2300	2.3500	-0.844%	3	362	-48.936%
2026-08-11	2.3700	2.3700	2.3700	2.3700	-9.542%	1	361	-49.367%
2026-08-10	2.9200	2.9200	2.6200	2.6200	-12.667%	5	362	-54.198%
2026-08-07	3.0000	3.0000	3.0000	3.0000	-13.545%	1	363	-60.000%
2026-08-05	3.5900	3.5900	3.3000	3.4700	-41.582%	13	362	-65.418%
2026-07-29	5.7500	5.9400	5.7500	5.9400	+3.304%	2	361	-79.798%
2026-07-28	6.0100	6.0100	5.7500	5.7500	+5.505%	13	359	-79.130%
2026-07-27	5.6200	5.6200	5.4500	5.4500	+7.073%	2	351	-77.982%
2026-07-23	5.0900	5.0900	5.0900	5.0900	+4.948%	1	351	-76.424%
2026-07-15	4.8500	4.8500	4.8500	4.8500	-9.851%	1	350	-75.258%
2026-07-09	5.3800	5.3800	5.3800	5.3800	-11.074%	3	349	-77.695%
2026-07-08	6.0500	6.0500	6.0500	6.0500	-4.724%	9	351	-80.165%
2026-07-07	6.2500	6.3500	6.1500	6.3500	+18.692%	60	360	-81.102%
2026-07-02	5.3500	5.3500	5.3500	5.3500	+10.537%	10	324	-77.570%
2026-06-30	4.8400	4.8400	4.8400	4.8400	-20.000%	10	324	-75.207%
2026-06-26	6.0500	6.0500	6.0500	6.0500	+1.340%	20	324	-80.165%
2026-06-24	5.6600	5.9700	5.6600	5.9700	-7.442%	80	324	-79.899%
2026-06-23	6.4500	6.4500	6.4500	6.4500	+6.965%	20	295	-81.395%
2026-06-17	6.0300	6.0300	6.0300	6.0300	-7.231%	1	295	-80.100%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-17.722%	1	295	-81.538%
2026-06-10	7.9000	7.9000	7.9000	7.9000	+26.603%	1	295	-84.810%
2026-06-03	6.2700	6.2700	6.2400	6.2400	-0.478%	2	296	-80.769%
2026-05-28	6.2700	6.2700	6.2700	6.2700	-9.784%	2	296	-80.861%
2026-05-26	6.8500	6.9500	6.8500	6.9500	-7.947%	141	298	-82.734%
2026-05-20	7.5500	7.5500	7.5500	7.5500	-10.119%	1	322	-84.106%
2026-05-19	8.7700	8.7700	8.4000	8.4000	+4.478%	4	319	-85.714%
2026-05-18	8.0400	8.0400	8.0400	8.0400	+4.416%	1	319	-85.075%
2026-05-15	7.7000	7.7000	7.7000	7.7000	+6.501%	1	319	-84.416%
2026-05-08	7.1000	7.2300	7.1000	7.2300	-4.868%	3	319	-83.402%
2026-05-07	7.6000	7.6000	7.6000	7.6000	+2.703%	5	316	-84.211%
2026-05-06	7.2500	7.4000	7.2500	7.4000	-21.444%	7	311	-83.784%
2026-05-05	9.4200	9.4200	9.4200	9.4200	-6.269%	2	304	-87.261%
2026-05-04	10.4700	10.5500	10.0500	10.0500	+2.030%	20	306	-88.060%
2026-04-30	10.9000	10.9000	9.8500	9.8500	-7.944%	9	292	-87.817%
2026-04-29	10.9700	10.9700	10.7000	10.7000	-6.957%	2	285	-88.785%
2026-04-28	11.8000	11.8000	11.5000	11.5000	+7.981%	2	286	-89.565%
2026-04-27	11.3000	11.3000	10.1000	10.6500	+2.404%	142	285	-88.732%
2026-04-24	11.0300	11.0300	10.3600	10.4000	-27.778%	26	145	-88.462%
2026-04-22	14.4000	14.4000	14.4000	14.4000	-6.005%	1	159	-91.667%
2026-04-21	15.3200	15.3200	15.3200	15.3200	-4.845%	1	160	-92.167%
2026-04-20	16.1000	16.1000	16.1000	16.1000	+3.871%	1	160	-92.547%
2026-04-17	15.2900	15.5000	15.2900	15.5000	-2.577%	16	161	-92.258%
2026-04-16	17.1200	17.1200	15.9100	15.9100	-12.148%	6	161	-92.458%
2026-04-15	18.3100	18.3100	18.1100	18.1100	-4.028%	4	161	-93.374%
2026-04-14	19.4900	19.4900	18.8700	18.8700	-17.418%	2	162	-93.641%
2026-04-08	23.9000	23.9000	22.8500	22.8500	-13.283%	4	161	-94.748%
2026-04-06	26.3500	26.3500	26.3000	26.3500	-6.890%	12	161	-95.446%
2026-04-02	28.3000	28.3000	28.3000	28.3000	-0.352%	1	154	-95.760%
2026-04-01	29.1300	29.1300	28.4000	28.4000	-11.554%	2	154	-95.775%
2026-03-31	32.1100	32.1100	32.1100	32.1100	+1.872%	1	154	-96.263%
2026-03-30	31.5200	31.5200	31.5200	31.5200	-2.081%	1	154	-96.193%
2026-03-27	32.7200	32.7300	31.8200	32.1900	+7.300%	22	154	-96.272%
2026-03-26	30.0000	30.0000	30.0000	30.0000	+12.782%	1	143	-96.000%
2026-03-25	27.5000	27.5000	26.6000	26.6000	-15.689%	71	164	-95.489%
2026-03-20	31.1500	31.5500	31.1500	31.5500	-7.124%	32	138	-96.197%
2026-03-19	33.9700	33.9700	33.9500	33.9700	+5.333%	20	156	-96.467%
2026-03-17	32.7000	32.7000	32.2500	32.2500	-0.463%	11	156	-96.279%
2026-03-16	32.9900	32.9900	31.9900	32.4000	-7.030%	71	155	-96.296%
2026-03-13	33.0400	34.8500	33.0400	34.8500	+11.806%	28	148	-96.557%
2026-03-10	31.7600	31.7700	31.1300	31.1700	-4.092%	20	120	-96.150%
2026-03-09	36.8300	36.8600	32.5000	32.5000	-4.468%	118	123	-96.308%
2026-03-06	33.8700	34.0200	33.8700	34.0200	+0.800%	10	61	-96.473%
2026-03-05	32.9500	33.7500	32.9500	33.7500	+4.911%	2	53	-96.444%
2026-03-04	34.4400	34.4600	32.0500	32.1700	-8.996%	24	52	-96.270%
2026-03-03	35.8000	37.4500	35.3500	35.3500	+5.052%	43	65	-96.605%
2026-03-02	33.9800	33.9800	33.6500	33.6500	+0.238%	13	25	-96.434%
2026-02-27	33.6100	33.6100	33.5700	33.5700	+4.222%	10	12	-96.425%
2026-02-20	32.2100	32.2100	32.2100	32.2100	+9.039%	1	2	-96.274%
2026-02-12	29.5400	29.5400	29.5400	29.5400	0.000%	1	1	-95.938%