AMD270319P00195000
AMD Mar 19 2027 195.00 Put
optionOPRA
EODOct 22, 2026
1.14USD+23.913%(+0.22)20Vol598OI
AMD270319P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.1900 | 1.1900 | 1.0900 | 1.1400 | +23.913% | 20 | 579 | 0.000% |
| 2026-10-21 | 0.8000 | 0.9200 | 0.8000 | 0.9200 | -6.122% | 2 | 579 | +23.913% |
| 2026-10-19 | 0.9000 | 0.9800 | 0.8800 | 0.9800 | +4.255% | 23 | 597 | +16.327% |
| 2026-10-16 | 0.9400 | 0.9400 | 0.9200 | 0.9400 | 0.000% | 5 | 597 | +21.277% |
| 2026-10-15 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | +34.286% | 18 | 579 | +21.277% |
| 2026-10-14 | 0.5600 | 0.7000 | 0.5600 | 0.7000 | +9.375% | 51 | 622 | +62.857% |
| 2026-10-13 | 0.6000 | 0.6800 | 0.5200 | 0.6400 | +3.226% | 93 | 637 | +78.125% |
| 2026-10-12 | 0.6600 | 0.6700 | 0.5800 | 0.6200 | +3.333% | 64 | 587 | +83.871% |
| 2026-10-08 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | -25.926% | 3 | 589 | +90.000% |
| 2026-09-28 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +3.846% | 1 | 589 | +40.741% |
| 2026-09-24 | 0.7900 | 0.9100 | 0.7800 | 0.7800 | -9.302% | 6 | 594 | +46.154% |
| 2026-09-23 | 0.8700 | 0.9300 | 0.7500 | 0.8600 | +26.471% | 24 | 605 | +32.558% |
| 2026-09-22 | 0.8600 | 0.8700 | 0.6600 | 0.6800 | -20.000% | 62 | 599 | +67.647% |
| 2026-09-21 | 0.6900 | 0.8800 | 0.6600 | 0.8500 | +6.250% | 54 | 589 | +34.118% |
| 2026-09-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 4 | 589 | +42.500% |
| 2026-09-17 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | -2.174% | 27 | 579 | +26.667% |
| 2026-09-16 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 1 | 579 | +23.913% |
| 2026-09-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -10.714% | 10 | 569 | +14.000% |
| 2026-09-11 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -15.152% | 1 | 569 | +1.786% |
| 2026-09-08 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -0.752% | 1 | 570 | -13.636% |
| 2026-09-03 | 1.4400 | 1.4400 | 1.3300 | 1.3300 | -13.636% | 2 | 570 | -14.286% |
| 2026-09-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -8.876% | 7 | 563 | -25.974% |
| 2026-08-31 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | -7.143% | 49 | 514 | -32.544% |
| 2026-08-27 | 1.7800 | 1.8200 | 1.7700 | 1.8200 | -6.667% | 6 | 513 | -37.363% |
| 2026-08-26 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | -14.474% | 8 | 513 | -41.538% |
| 2026-08-24 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -1.299% | 1 | 512 | -50.000% |
| 2026-08-21 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | -6.478% | 48 | 512 | -50.649% |
| 2026-08-19 | 2.5700 | 2.6600 | 2.4200 | 2.4700 | -1.984% | 676 | 520 | -53.846% |
| 2026-08-18 | 2.6000 | 2.6000 | 2.4800 | 2.5200 | +6.329% | 22 | 521 | -54.762% |
| 2026-08-17 | 2.3600 | 2.3900 | 2.3600 | 2.3700 | -8.846% | 54 | 524 | -51.899% |
| 2026-08-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -17.722% | 2 | 522 | -56.154% |
| 2026-08-10 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -18.974% | 1 | 523 | -63.924% |
| 2026-08-04 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | -18.580% | 4 | 523 | -70.769% |
| 2026-08-03 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -29.037% | 10 | 523 | -76.200% |
| 2026-07-28 | 6.7300 | 6.7700 | 6.7200 | 6.7500 | +10.656% | 10 | 518 | -83.111% |
| 2026-07-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +4.274% | 1 | 517 | -81.311% |
| 2026-07-21 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -12.030% | 1 | 516 | -80.513% |
| 2026-07-20 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +16.259% | 1 | 516 | -82.857% |
| 2026-07-10 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -18.286% | 1 | 515 | -80.070% |
| 2026-07-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 6 | 521 | -83.714% |
| 2026-07-07 | 6.6500 | 7.3000 | 6.6500 | 7.3000 | +22.278% | 21 | 500 | -84.384% |
| 2026-06-29 | 6.3200 | 6.3200 | 5.9700 | 5.9700 | -9.545% | 5 | 504 | -80.905% |
| 2026-06-25 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | -2.941% | 7 | 510 | -82.727% |
| 2026-06-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.546% | 4 | 510 | -83.235% |
| 2026-06-23 | 7.0600 | 7.0600 | 7.0500 | 7.0500 | +1.439% | 20 | 490 | -83.830% |
| 2026-06-17 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.963% | 20 | 470 | -83.597% |
| 2026-06-16 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.504% | 20 | 450 | -83.111% |
| 2026-06-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -11.333% | 40 | 410 | -82.857% |
| 2026-06-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -15.445% | 2 | 408 | -84.800% |
| 2026-06-09 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +3.140% | 1 | 408 | -87.148% |
| 2026-06-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +19.611% | 1 | 407 | -86.744% |
| 2026-06-03 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -6.623% | 1 | 408 | -84.145% |
| 2026-05-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +0.917% | 1 | 409 | -85.195% |
| 2026-05-27 | 7.8000 | 7.8000 | 7.6300 | 7.6300 | -7.290% | 2 | 408 | -85.059% |
| 2026-05-22 | 8.3400 | 8.3900 | 8.2000 | 8.2300 | -7.839% | 20 | 405 | -86.148% |
| 2026-05-20 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -8.878% | 1 | 404 | -87.234% |
| 2026-05-19 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 4 | 400 | -88.367% |
| 2026-05-18 | 9.4600 | 9.5000 | 9.4600 | 9.5000 | +12.028% | 4 | 400 | -88.000% |
| 2026-05-14 | 8.7000 | 8.7000 | 8.4800 | 8.4800 | -0.235% | 14 | 408 | -86.557% |
| 2026-05-12 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | 0.000% | 35 | 374 | -86.588% |
| 2026-05-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 1 | 374 | -86.588% |
| 2026-05-07 | 8.9400 | 9.0000 | 8.9400 | 9.0000 | +4.408% | 5 | 369 | -87.333% |
| 2026-05-06 | 8.0000 | 8.7900 | 8.0000 | 8.6200 | -22.829% | 20 | 379 | -86.775% |
| 2026-05-05 | 11.5200 | 11.9700 | 11.1500 | 11.1700 | -10.281% | 23 | 377 | -89.794% |
| 2026-05-04 | 12.0000 | 12.4500 | 12.0000 | 12.4500 | +9.211% | 16 | 376 | -90.843% |
| 2026-05-01 | 11.9700 | 11.9700 | 11.4000 | 11.4000 | -4.603% | 70 | 306 | -90.000% |
| 2026-04-30 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -5.906% | 2 | 306 | -90.460% |
| 2026-04-29 | 13.4500 | 13.6000 | 12.7000 | 12.7000 | +0.158% | 12 | 306 | -91.024% |
| 2026-04-27 | 12.3600 | 12.8200 | 12.3600 | 12.6800 | +1.440% | 7 | 296 | -91.009% |
| 2026-04-24 | 13.0000 | 13.2000 | 12.5000 | 12.5000 | -23.219% | 129 | 295 | -90.880% |
| 2026-04-23 | 16.4500 | 16.9000 | 16.2800 | 16.2800 | -3.497% | 6 | 237 | -92.998% |
| 2026-04-22 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -7.308% | 1 | 235 | -93.242% |
| 2026-04-20 | 17.6500 | 18.2000 | 17.6500 | 18.2000 | -0.655% | 9 | 235 | -93.736% |
| 2026-04-17 | 18.5000 | 18.5000 | 18.3200 | 18.3200 | -5.323% | 5 | 240 | -93.777% |
| 2026-04-16 | 19.5000 | 19.5000 | 19.3000 | 19.3500 | -8.076% | 4 | 243 | -94.109% |
| 2026-04-15 | 21.7500 | 21.7500 | 21.0500 | 21.0500 | -3.969% | 2 | 241 | -94.584% |
| 2026-04-14 | 22.6700 | 22.6700 | 21.9200 | 21.9200 | -8.323% | 6 | 241 | -94.799% |
| 2026-04-13 | 23.9100 | 23.9100 | 23.9100 | 23.9100 | -1.888% | 1 | 239 | -95.232% |
| 2026-04-10 | 24.4500 | 24.6000 | 24.1000 | 24.3700 | -6.449% | 7 | 238 | -95.322% |
| 2026-04-09 | 27.0400 | 27.0400 | 26.0500 | 26.0500 | -5.169% | 2 | 235 | -95.624% |
| 2026-04-08 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -13.344% | 1 | 235 | -95.850% |
| 2026-04-07 | 31.6500 | 31.7000 | 31.6500 | 31.7000 | +5.808% | 20 | 236 | -96.404% |
| 2026-04-06 | 29.9600 | 29.9600 | 29.9600 | 29.9600 | -5.757% | 1 | 226 | -96.195% |
| 2026-04-02 | 32.4600 | 32.8000 | 31.7900 | 31.7900 | -4.535% | 23 | 214 | -96.414% |
| 2026-04-01 | 33.6600 | 33.6600 | 33.3000 | 33.3000 | -8.290% | 2 | 214 | -96.577% |
| 2026-03-31 | 37.0500 | 37.0500 | 36.2000 | 36.3100 | -8.308% | 96 | 214 | -96.860% |
| 2026-03-30 | 37.9400 | 39.6000 | 37.9400 | 39.6000 | +10.553% | 18 | 127 | -97.121% |
| 2026-03-26 | 35.8200 | 35.8200 | 35.8200 | 35.8200 | +15.922% | 1 | 126 | -96.817% |
| 2026-03-25 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -11.714% | 1 | 126 | -96.311% |
| 2026-03-19 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -4.632% | 1 | 126 | -96.743% |
| 2026-03-18 | 37.0500 | 37.0500 | 36.7000 | 36.7000 | -2.133% | 5 | 127 | -96.894% |
| 2026-03-17 | 37.7000 | 37.7000 | 37.5000 | 37.5000 | -0.186% | 2 | 125 | -96.960% |
| 2026-03-16 | 37.7200 | 37.7200 | 37.5700 | 37.5700 | -4.645% | 2 | 124 | -96.966% |
| 2026-03-13 | 38.9500 | 39.4000 | 38.7000 | 39.4000 | +2.738% | 21 | 122 | -97.107% |
| 2026-03-12 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | -2.541% | 1 | 105 | -97.027% |
| 2026-03-09 | 41.3600 | 41.3600 | 39.3500 | 39.3500 | -0.127% | 129 | 106 | -97.103% |
| 2026-03-06 | 38.7700 | 39.4000 | 38.7700 | 39.4000 | +7.211% | 21 | 32 | -97.107% |
| 2026-03-04 | 37.7500 | 37.7500 | 36.7500 | 36.7500 | -5.769% | 2 | 13 | -96.898% |
| 2026-03-02 | 40.5000 | 40.5000 | 39.0000 | 39.0000 | +3.093% | 6 | 12 | -97.077% |
| 2026-02-26 | 37.8300 | 37.8300 | 37.8300 | 37.8300 | +5.259% | 1 | 12 | -96.987% |
| 2026-02-24 | 35.9400 | 35.9400 | 35.9400 | 35.9400 | -6.867% | 1 | 13 | -96.828% |
| 2026-02-18 | 38.5900 | 38.5900 | 38.5900 | 38.5900 | +5.437% | 2 | 12 | -97.046% |
| 2026-02-06 | 37.3000 | 37.5100 | 36.6000 | 36.6000 | 0.000% | 13 | 12 | -96.885% |