Dark

AMD20270319P190
AMD Mar 19 2027 190.00 Put (AMD270319P00190000)
option OPRA

EOD

Sep 3, 2026

1.31-3.676%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3100	1.3100	1.3100	1.3100	-3.676%	5	1,589	0.000%
2026-09-02	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,589	-3.676%
2026-09-01	1.4000	1.4000	1.4000	1.4000	-10.256%	1	1,589	-6.429%
2026-08-31	1.5100	1.5600	1.5100	1.5600	-12.849%	39	1,589	-16.026%
2026-08-26	1.7400	1.8000	1.7200	1.7900	-16.355%	10	1,550	-26.816%
2026-08-24	2.1000	2.1400	2.0900	2.1400	0.000%	145	1,545	-38.785%
2026-08-21	2.0800	2.1400	2.0800	2.1400	-4.036%	5	1,411	-38.785%
2026-08-19	2.4100	2.4100	2.2300	2.2300	-3.463%	6	1,410	-41.256%
2026-08-18	2.2900	2.3100	2.2900	2.3100	+5.963%	2	1,409	-43.290%
2026-08-17	2.2000	2.2000	2.1800	2.1800	-12.097%	44	1,409	-39.908%
2026-08-12	2.4800	2.4800	2.4800	2.4800	-0.800%	2	1,403	-47.177%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-19.094%	1	1,401	-47.600%
2026-08-10	3.0900	3.0900	3.0900	3.0900	-6.364%	1	1,400	-57.605%
2026-08-07	3.3000	3.3000	3.3000	3.3000	-8.333%	1	1,400	-60.303%
2026-08-06	3.6000	3.6000	3.6000	3.6000	-15.493%	7	1,399	-63.611%
2026-08-03	4.5000	4.5000	4.2600	4.2600	-2.069%	2	1,406	-69.249%
2026-07-31	4.3500	4.3500	4.3500	4.3500	-7.051%	6	1,408	-69.885%
2026-07-30	4.6800	4.6800	4.6800	4.6800	-28.000%	1	1,402	-72.009%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+4.334%	1	1,401	-79.846%
2026-07-28	6.3300	6.4200	6.2300	6.2300	-2.656%	6	1,401	-78.973%
2026-07-27	5.6500	6.4000	5.6400	6.4000	+19.626%	4	1,398	-79.531%
2026-07-24	5.3500	5.3500	5.3500	5.3500	-4.464%	1	1,395	-75.514%
2026-07-10	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,395	-76.607%
2026-07-09	5.7000	5.7000	5.7000	5.7000	+0.885%	4	1,394	-77.018%
2026-07-06	5.8000	5.8500	5.6500	5.6500	-8.724%	4	1,390	-76.814%
2026-07-02	6.0000	6.1900	6.0000	6.1900	+12.545%	2	1,385	-78.837%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-5.172%	1	1,385	-76.182%
2026-06-29	5.9900	6.7500	5.6500	5.8000	-3.333%	7	1,384	-77.414%
2026-06-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,381	-78.167%
2026-06-25	5.7000	6.1000	5.7000	6.0000	-6.250%	3	1,380	-78.167%
2026-06-24	6.2000	6.4000	6.1000	6.4000	-2.141%	4	1,379	-79.531%
2026-06-23	6.8500	6.9000	6.4600	6.5400	+7.743%	57	1,378	-79.969%
2026-06-22	6.1000	6.1000	5.8500	6.0700	-3.651%	5	1,328	-78.418%
2026-06-18	6.3000	6.3000	6.3000	6.3000	-3.817%	2	1,326	-79.206%
2026-06-17	6.2500	6.5500	6.2500	6.5500	+6.678%	40	1,326	-80.000%
2026-06-15	6.1500	6.1500	6.1400	6.1400	-16.120%	2	1,306	-78.664%
2026-06-09	7.1400	7.3200	7.1300	7.3200	+1.808%	36	1,305	-82.104%
2026-05-28	7.1500	7.1900	7.1500	7.1900	-0.277%	2	1,340	-81.780%
2026-05-27	7.4000	7.4000	7.1000	7.2100	-2.699%	96	1,339	-81.831%
2026-05-26	7.4100	7.4100	7.4100	7.4100	-2.114%	1	1,268	-82.321%
2026-05-22	7.6100	7.6100	7.5700	7.5700	-8.575%	2	1,268	-82.695%
2026-05-20	8.2800	8.2800	8.2800	8.2800	-15.077%	1	1,268	-84.179%
2026-05-15	9.7500	9.7500	9.7500	9.7500	+22.642%	1	1,268	-86.564%
2026-05-14	8.0000	8.0000	7.9500	7.9500	+5.298%	2	1,268	-83.522%
2026-05-11	7.6000	7.6000	7.5500	7.5500	-2.329%	2	1,268	-82.649%
2026-05-08	7.8000	7.8000	7.7300	7.7300	-10.116%	2	1,269	-83.053%
2026-05-07	8.2500	8.6000	8.2500	8.6000	+6.173%	6	1,269	-84.767%
2026-05-06	7.3000	8.1000	7.3000	8.1000	-22.040%	8	1,265	-83.827%
2026-05-05	10.3000	10.4000	10.2500	10.3900	-10.199%	32	1,260	-87.392%
2026-05-04	10.4500	11.5700	10.4500	11.5700	+9.668%	3	1,245	-88.678%
2026-05-01	10.5500	10.5500	10.5500	10.5500	-9.286%	2	1,244	-87.583%
2026-04-30	11.3300	11.6300	11.3300	11.6300	-6.960%	2,200	1,244	-88.736%
2026-04-29	12.5000	12.5000	12.5000	12.5000	-0.794%	1	152	-89.520%
2026-04-28	13.0500	13.0500	12.5300	12.6000	+8.247%	3	151	-89.603%
2026-04-27	11.5500	11.6400	11.5500	11.6400	+1.217%	3	149	-88.746%
2026-04-24	12.3200	12.3500	11.4300	11.5000	-21.769%	74	148	-88.609%
2026-04-23	15.5000	15.5000	14.4000	14.7000	-4.172%	11	162	-91.088%
2026-04-22	15.6300	15.8000	15.3000	15.3400	-9.231%	50	166	-91.460%
2026-04-21	16.9100	16.9100	16.9000	16.9000	-0.588%	35	93	-92.249%
2026-04-20	16.1700	17.0000	16.1700	17.0000	-0.585%	8	93	-92.294%
2026-04-17	17.0500	17.1000	16.6200	17.1000	-5.000%	19	94	-92.339%
2026-04-16	18.4300	18.4300	18.0000	18.0000	-8.861%	2	87	-92.722%
2026-04-14	21.2100	21.2100	19.7500	19.7500	-19.552%	6	87	-93.367%
2026-04-09	24.8500	24.9000	24.3000	24.5500	-2.269%	5	87	-94.664%
2026-04-08	25.7500	25.7500	25.1200	25.1200	-13.170%	9	82	-94.785%
2026-04-07	28.9300	28.9300	28.9300	28.9300	+4.403%	5	74	-95.472%
2026-04-06	27.2300	27.7100	27.2300	27.7100	-6.227%	2	79	-95.272%
2026-04-02	30.4500	30.4500	29.5500	29.5500	-2.379%	18	79	-95.567%
2026-04-01	31.0600	31.2500	30.2700	30.2700	-17.340%	3	79	-95.672%
2026-03-30	36.6200	36.6200	36.6200	36.6200	+7.390%	1	76	-96.423%
2026-03-27	34.1000	34.1000	34.1000	34.1000	+4.826%	10	75	-96.158%
2026-03-26	32.5300	32.5300	32.5300	32.5300	+14.704%	10	78	-95.973%
2026-03-25	29.7500	29.7500	28.3600	28.3600	-15.343%	21	85	-95.381%
2026-03-20	33.7500	33.7500	33.5000	33.5000	+3.077%	10	79	-96.090%
2026-03-19	33.0000	33.0000	32.5000	32.5000	-4.496%	2	79	-95.969%
2026-03-18	34.0300	34.0300	34.0300	34.0300	-9.854%	1	79	-96.150%
2026-03-13	35.7000	37.7500	35.7000	37.7500	+6.188%	9	80	-96.530%
2026-03-12	35.5500	35.5500	35.5500	35.5500	+7.793%	1	72	-96.315%
2026-03-11	32.9200	32.9800	32.9200	32.9800	-10.014%	2	72	-96.028%
2026-03-09	39.4000	39.4000	36.6500	36.6500	+1.664%	7	73	-96.426%
2026-03-06	37.0100	37.0100	36.0500	36.0500	+3.147%	18	67	-96.366%
2026-03-04	34.9500	34.9500	34.9500	34.9500	-11.987%	1	66	-96.252%
2026-03-03	38.6000	39.7100	38.6000	39.7100	+9.545%	8	65	-96.701%
2026-03-02	37.8300	38.5400	36.2500	36.2500	+9.351%	7	59	-96.386%
2026-02-24	32.8000	33.3100	32.0600	33.1500	-9.967%	15	52	-96.048%
2026-02-23	36.5300	36.8200	36.4500	36.8200	+5.713%	7	53	-96.442%
2026-02-20	34.8500	34.8500	34.8300	34.8300	-1.943%	5	53	-96.239%
2026-02-19	35.5200	35.5200	35.5200	35.5200	-2.149%	5	48	-96.312%
2026-02-18	35.4200	36.4900	35.1100	36.3000	-4.222%	25	43	-96.391%
2026-02-17	35.9100	37.9500	35.0300	37.9000	+9.791%	13	21	-96.544%
2026-02-12	34.0900	34.5200	34.0900	34.5200	+12.078%	10	25	-96.205%
2026-02-11	30.8000	30.8000	30.8000	30.8000	-1.219%	8	15	-95.747%
2026-02-09	31.1800	31.1800	31.1800	31.1800	-8.294%	5	15	-95.799%
2026-02-06	34.0000	34.0000	34.0000	34.0000	0.000%	10	0	-96.147%