AMD270319P00190000
AMD Mar 19 2027 190.00 Put
optionOPRA
EODOct 22, 2026
1.05USD+36.364%(+0.28)12Vol1,624OI
AMD270319P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | +36.364% | 12 | 1,620 | 0.000% |
| 2026-10-21 | 0.8400 | 0.8500 | 0.7700 | 0.7700 | -12.500% | 43 | 1,598 | +36.364% |
| 2026-10-20 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 1 | 1,597 | +19.318% |
| 2026-10-19 | 0.9000 | 0.9400 | 0.8000 | 0.8800 | +2.326% | 25 | 1,615 | +19.318% |
| 2026-10-16 | 0.8600 | 0.8600 | 0.8400 | 0.8600 | +4.878% | 5 | 1,614 | +22.093% |
| 2026-10-15 | 0.7800 | 0.8200 | 0.7600 | 0.8200 | +17.143% | 19 | 1,603 | +28.049% |
| 2026-10-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 1 | 1,603 | +50.000% |
| 2026-10-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 2 | 1,603 | +75.000% |
| 2026-10-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +46.341% | 1 | 1,602 | +75.000% |
| 2026-10-05 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -36.923% | 1 | 1,603 | +156.098% |
| 2026-10-02 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | -20.732% | 9 | 1,594 | +61.538% |
| 2026-09-28 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +5.128% | 3 | 1,591 | +28.049% |
| 2026-09-24 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 2 | 1,591 | +34.615% |
| 2026-09-23 | 0.7400 | 0.8500 | 0.7300 | 0.8000 | +1.266% | 7 | 1,597 | +31.250% |
| 2026-09-22 | 0.8000 | 0.8000 | 0.6900 | 0.7900 | 0.000% | 36 | 1,605 | +32.911% |
| 2026-09-21 | 0.8800 | 0.8800 | 0.6100 | 0.7900 | -16.842% | 72 | 1,613 | +32.911% |
| 2026-09-18 | 0.7200 | 0.9500 | 0.7200 | 0.9500 | +7.955% | 17 | 1,601 | +10.526% |
| 2026-09-17 | 0.8400 | 0.8800 | 0.8000 | 0.8800 | -1.124% | 38 | 1,589 | +19.318% |
| 2026-09-14 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | -19.820% | 10 | 1,588 | +17.978% |
| 2026-09-08 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | -15.267% | 2 | 1,589 | -5.405% |
| 2026-09-03 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -3.676% | 5 | 1,589 | -19.847% |
| 2026-09-02 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.857% | 1 | 1,589 | -22.794% |
| 2026-09-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.256% | 1 | 1,589 | -25.000% |
| 2026-08-31 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | -12.849% | 39 | 1,550 | -32.692% |
| 2026-08-26 | 1.7400 | 1.8000 | 1.7200 | 1.7900 | -16.355% | 10 | 1,545 | -41.341% |
| 2026-08-24 | 2.1000 | 2.1400 | 2.0900 | 2.1400 | 0.000% | 145 | 1,411 | -50.935% |
| 2026-08-21 | 2.0800 | 2.1400 | 2.0800 | 2.1400 | -4.036% | 5 | 1,410 | -50.935% |
| 2026-08-19 | 2.4100 | 2.4100 | 2.2300 | 2.2300 | -3.463% | 6 | 1,409 | -52.915% |
| 2026-08-18 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | +5.963% | 2 | 1,409 | -54.545% |
| 2026-08-17 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | -12.097% | 44 | 1,403 | -51.835% |
| 2026-08-12 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -0.800% | 2 | 1,401 | -57.661% |
| 2026-08-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -19.094% | 1 | 1,400 | -58.000% |
| 2026-08-10 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -6.364% | 1 | 1,400 | -66.019% |
| 2026-08-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 1 | 1,399 | -68.182% |
| 2026-08-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -15.493% | 7 | 1,406 | -70.833% |
| 2026-08-03 | 4.5000 | 4.5000 | 4.2600 | 4.2600 | -2.069% | 2 | 1,408 | -75.352% |
| 2026-07-31 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -7.051% | 6 | 1,402 | -75.862% |
| 2026-07-30 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -28.000% | 1 | 1,401 | -77.564% |
| 2026-07-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.334% | 1 | 1,401 | -83.846% |
| 2026-07-28 | 6.3300 | 6.4200 | 6.2300 | 6.2300 | -2.656% | 6 | 1,398 | -83.146% |
| 2026-07-27 | 5.6500 | 6.4000 | 5.6400 | 6.4000 | +19.626% | 4 | 1,395 | -83.594% |
| 2026-07-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.464% | 1 | 1,395 | -80.374% |
| 2026-07-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 1 | 1,394 | -81.250% |
| 2026-07-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.885% | 4 | 1,390 | -81.579% |
| 2026-07-06 | 5.8000 | 5.8500 | 5.6500 | 5.6500 | -8.724% | 4 | 1,387 | -81.416% |
| 2026-07-02 | 6.0000 | 6.1900 | 6.0000 | 6.1900 | +12.545% | 2 | 1,385 | -83.037% |
| 2026-06-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 1 | 1,384 | -80.909% |
| 2026-06-29 | 5.9900 | 6.7500 | 5.6500 | 5.8000 | -3.333% | 7 | 1,381 | -81.897% |
| 2026-06-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1,380 | -82.500% |
| 2026-06-25 | 5.7000 | 6.1000 | 5.7000 | 6.0000 | -6.250% | 3 | 1,379 | -82.500% |
| 2026-06-24 | 6.2000 | 6.4000 | 6.1000 | 6.4000 | -2.141% | 4 | 1,378 | -83.594% |
| 2026-06-23 | 6.8500 | 6.9000 | 6.4600 | 6.5400 | +7.743% | 57 | 1,328 | -83.945% |
| 2026-06-22 | 6.1000 | 6.1000 | 5.8500 | 6.0700 | -3.651% | 5 | 1,324 | -82.702% |
| 2026-06-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.817% | 2 | 1,326 | -83.333% |
| 2026-06-17 | 6.2500 | 6.5500 | 6.2500 | 6.5500 | +6.678% | 40 | 1,306 | -83.969% |
| 2026-06-15 | 6.1500 | 6.1500 | 6.1400 | 6.1400 | -16.120% | 2 | 1,305 | -82.899% |
| 2026-06-09 | 7.1400 | 7.3200 | 7.1300 | 7.3200 | +1.808% | 36 | 1,340 | -85.656% |
| 2026-05-28 | 7.1500 | 7.1900 | 7.1500 | 7.1900 | -0.277% | 2 | 1,339 | -85.396% |
| 2026-05-27 | 7.4000 | 7.4000 | 7.1000 | 7.2100 | -2.699% | 96 | 1,268 | -85.437% |
| 2026-05-26 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -2.114% | 1 | 1,268 | -85.830% |
| 2026-05-22 | 7.6100 | 7.6100 | 7.5700 | 7.5700 | -8.575% | 2 | 1,268 | -86.129% |
| 2026-05-20 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -15.077% | 1 | 1,268 | -87.319% |
| 2026-05-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +22.642% | 1 | 1,268 | -89.231% |
| 2026-05-14 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | +5.298% | 2 | 1,268 | -86.792% |
| 2026-05-11 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | -2.329% | 2 | 1,269 | -86.093% |
| 2026-05-08 | 7.8000 | 7.8000 | 7.7300 | 7.7300 | -10.116% | 2 | 1,269 | -86.417% |
| 2026-05-07 | 8.2500 | 8.6000 | 8.2500 | 8.6000 | +6.173% | 6 | 1,265 | -87.791% |
| 2026-05-06 | 7.3000 | 8.1000 | 7.3000 | 8.1000 | -22.040% | 8 | 1,260 | -87.037% |
| 2026-05-05 | 10.3000 | 10.4000 | 10.2500 | 10.3900 | -10.199% | 32 | 1,245 | -89.894% |
| 2026-05-04 | 10.4500 | 11.5700 | 10.4500 | 11.5700 | +9.668% | 3 | 1,245 | -90.925% |
| 2026-05-01 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -9.286% | 2 | 1,244 | -90.047% |
| 2026-04-30 | 11.3300 | 11.6300 | 11.3300 | 11.6300 | -6.960% | 2,200 | 152 | -90.972% |
| 2026-04-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.794% | 1 | 152 | -91.600% |
| 2026-04-28 | 13.0500 | 13.0500 | 12.5300 | 12.6000 | +8.247% | 3 | 151 | -91.667% |
| 2026-04-27 | 11.5500 | 11.6400 | 11.5500 | 11.6400 | +1.217% | 3 | 149 | -90.979% |
| 2026-04-24 | 12.3200 | 12.3500 | 11.4300 | 11.5000 | -21.769% | 74 | 148 | -90.870% |
| 2026-04-23 | 15.5000 | 15.5000 | 14.4000 | 14.7000 | -4.172% | 11 | 162 | -92.857% |
| 2026-04-22 | 15.6300 | 15.8000 | 15.3000 | 15.3400 | -9.231% | 50 | 166 | -93.155% |
| 2026-04-21 | 16.9100 | 16.9100 | 16.9000 | 16.9000 | -0.588% | 35 | 93 | -93.787% |
| 2026-04-20 | 16.1700 | 17.0000 | 16.1700 | 17.0000 | -0.585% | 8 | 93 | -93.824% |
| 2026-04-17 | 17.0500 | 17.1000 | 16.6200 | 17.1000 | -5.000% | 19 | 94 | -93.860% |
| 2026-04-16 | 18.4300 | 18.4300 | 18.0000 | 18.0000 | -8.861% | 2 | 87 | -94.167% |
| 2026-04-14 | 21.2100 | 21.2100 | 19.7500 | 19.7500 | -19.552% | 6 | 87 | -94.684% |
| 2026-04-09 | 24.8500 | 24.9000 | 24.3000 | 24.5500 | -2.269% | 5 | 87 | -95.723% |
| 2026-04-08 | 25.7500 | 25.7500 | 25.1200 | 25.1200 | -13.170% | 9 | 82 | -95.820% |
| 2026-04-07 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | +4.403% | 5 | 74 | -96.371% |
| 2026-04-06 | 27.2300 | 27.7100 | 27.2300 | 27.7100 | -6.227% | 2 | 79 | -96.211% |
| 2026-04-02 | 30.4500 | 30.4500 | 29.5500 | 29.5500 | -2.379% | 18 | 79 | -96.447% |
| 2026-04-01 | 31.0600 | 31.2500 | 30.2700 | 30.2700 | -17.340% | 3 | 79 | -96.531% |
| 2026-03-30 | 36.6200 | 36.6200 | 36.6200 | 36.6200 | +7.390% | 1 | 76 | -97.133% |
| 2026-03-27 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +4.826% | 10 | 75 | -96.921% |
| 2026-03-26 | 32.5300 | 32.5300 | 32.5300 | 32.5300 | +14.704% | 10 | 78 | -96.772% |
| 2026-03-25 | 29.7500 | 29.7500 | 28.3600 | 28.3600 | -15.343% | 21 | 85 | -96.298% |
| 2026-03-20 | 33.7500 | 33.7500 | 33.5000 | 33.5000 | +3.077% | 10 | 79 | -96.866% |
| 2026-03-19 | 33.0000 | 33.0000 | 32.5000 | 32.5000 | -4.496% | 2 | 79 | -96.769% |
| 2026-03-18 | 34.0300 | 34.0300 | 34.0300 | 34.0300 | -9.854% | 1 | 79 | -96.914% |
| 2026-03-13 | 35.7000 | 37.7500 | 35.7000 | 37.7500 | +6.188% | 9 | 80 | -97.219% |
| 2026-03-12 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +7.793% | 1 | 72 | -97.046% |
| 2026-03-11 | 32.9200 | 32.9800 | 32.9200 | 32.9800 | -10.014% | 2 | 72 | -96.816% |
| 2026-03-09 | 39.4000 | 39.4000 | 36.6500 | 36.6500 | +1.664% | 7 | 73 | -97.135% |
| 2026-03-06 | 37.0100 | 37.0100 | 36.0500 | 36.0500 | +3.147% | 18 | 67 | -97.087% |
| 2026-03-04 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | -11.987% | 1 | 66 | -96.996% |
| 2026-03-03 | 38.6000 | 39.7100 | 38.6000 | 39.7100 | +9.545% | 8 | 65 | -97.356% |
| 2026-03-02 | 37.8300 | 38.5400 | 36.2500 | 36.2500 | +9.351% | 7 | 59 | -97.103% |
| 2026-02-24 | 32.8000 | 33.3100 | 32.0600 | 33.1500 | -9.967% | 15 | 52 | -96.833% |
| 2026-02-23 | 36.5300 | 36.8200 | 36.4500 | 36.8200 | +5.713% | 7 | 53 | -97.148% |
| 2026-02-20 | 34.8500 | 34.8500 | 34.8300 | 34.8300 | -1.943% | 5 | 53 | -96.985% |
| 2026-02-19 | 35.5200 | 35.5200 | 35.5200 | 35.5200 | -2.149% | 5 | 48 | -97.044% |
| 2026-02-18 | 35.4200 | 36.4900 | 35.1100 | 36.3000 | -4.222% | 25 | 43 | -97.107% |
| 2026-02-17 | 35.9100 | 37.9500 | 35.0300 | 37.9000 | +9.791% | 13 | 21 | -97.230% |
| 2026-02-12 | 34.0900 | 34.5200 | 34.0900 | 34.5200 | +12.078% | 10 | 25 | -96.958% |
| 2026-02-11 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -1.219% | 8 | 15 | -96.591% |
| 2026-02-09 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | -8.294% | 5 | 15 | -96.632% |
| 2026-02-06 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 0.000% | 10 | 0 | -96.912% |