Dark

AMD20270319P200
AMD Mar 19 2027 200.00 Put (AMD270319P00200000)
option OPRA

EOD

Jul 20, 2026

7.17-9.811%(-0.78)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.8500	7.1700	6.8500	7.1700	-9.811%	21	2,627	0.000%
2026-07-17	7.9500	7.9500	7.9500	7.9500	+15.721%	1	2,616	-9.811%
2026-07-15	6.9000	6.9000	6.8700	6.8700	+15.462%	2	2,616	+4.367%
2026-07-14	5.9500	5.9500	5.9500	5.9500	-2.936%	4	2,616	+20.504%
2026-07-10	6.1300	6.1300	6.1300	6.1300	-13.050%	1	2,616	+16.966%
2026-07-09	6.7700	7.0500	6.7700	7.0500	-9.615%	39	2,616	+1.702%
2026-07-07	7.8000	7.8000	7.8000	7.8000	+15.556%	1	2,616	-8.077%
2026-07-06	6.4500	6.7500	6.4500	6.7500	-3.571%	3	2,615	+6.222%
2026-07-02	6.8500	7.0000	6.8500	7.0000	+8.025%	13	2,617	+2.429%
2026-07-01	6.4800	6.4800	6.4800	6.4800	+7.820%	3	2,617	+10.648%
2026-06-30	6.4000	6.4000	6.0000	6.0100	-7.822%	7	2,617	+19.301%
2026-06-29	6.5200	6.5200	6.5200	6.5200	-5.780%	6	2,617	+9.969%
2026-06-26	7.5000	7.5000	6.9200	6.9200	-2.945%	22	2,617	+3.613%
2026-06-25	7.4000	7.4000	7.1300	7.1300	+1.857%	6	2,618	+0.561%
2026-06-24	7.2000	7.2000	7.0000	7.0000	-5.405%	4	2,618	+2.429%
2026-06-23	7.4300	7.4300	7.4000	7.4000	+7.246%	2	2,620	-3.108%
2026-06-22	6.9700	6.9700	6.8500	6.9000	-2.817%	9	2,620	+3.913%
2026-06-18	7.1000	7.1000	7.0600	7.1000	+0.709%	4	2,611	+0.986%
2026-06-16	7.2000	7.4500	7.0500	7.0500	-0.704%	3	2,611	+1.702%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-10.354%	1	2,611	+0.986%
2026-06-12	8.2700	8.2700	7.8600	7.9200	-16.894%	530	2,612	-9.470%
2026-06-11	8.9500	9.5300	8.9500	9.5300	-2.256%	17	2,664	-24.764%
2026-06-10	9.7500	9.7500	9.7500	9.7500	+3.945%	1	2,665	-26.462%
2026-06-09	9.2500	10.6200	9.2000	9.3800	+7.200%	2,073	2,664	-23.561%
2026-06-08	8.7500	8.7500	8.7500	8.7500	-5.405%	1	3,619	-18.057%
2026-06-05	8.0500	9.2500	8.0500	9.2500	+15.625%	19	3,618	-22.486%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+7.095%	1	3,619	-10.375%
2026-06-03	7.5500	7.5500	7.4700	7.4700	-6.858%	2	3,619	-4.016%
2026-06-01	8.2000	8.2000	8.0100	8.0200	+2.427%	17	3,618	-10.599%
2026-05-28	8.4500	8.4500	7.8100	7.8300	-7.007%	11	3,611	-8.429%
2026-05-27	8.9000	8.9000	8.4200	8.4200	-0.941%	4	3,611	-14.846%
2026-05-26	8.7000	8.7000	8.5000	8.5000	-6.077%	6	3,611	-15.647%
2026-05-22	8.2000	9.0500	8.2000	9.0500	-3.209%	510	3,169	-20.773%
2026-05-21	9.7000	9.7000	9.3500	9.3500	-2.908%	6	3,167	-23.316%
2026-05-20	9.4500	9.6300	9.4500	9.6300	-5.496%	2	3,167	-25.545%
2026-05-19	10.4300	10.5300	10.0000	10.1900	-0.585%	504	3,332	-29.637%
2026-05-18	10.2500	10.5000	10.2200	10.2500	+4.592%	8	3,332	-30.049%
2026-05-15	9.3500	9.8000	9.3500	9.8000	+2.618%	3	3,332	-26.837%
2026-05-14	9.4700	9.5500	9.2300	9.5500	+3.692%	36	3,330	-24.921%
2026-05-13	9.4000	9.6000	9.2100	9.2100	-1.812%	3	3,315	-22.150%
2026-05-12	9.5500	9.5500	9.3800	9.3800	+6.591%	5	3,315	-23.561%
2026-05-11	8.8100	9.0400	8.5200	8.8000	+0.571%	2,051	3,315	-18.523%
2026-05-08	9.4000	9.4000	8.7500	8.7500	-11.437%	218	2,206	-18.057%
2026-05-07	9.8000	10.0000	9.8000	9.8800	+6.237%	62	2,043	-27.429%
2026-05-06	8.7600	9.9000	8.7600	9.3000	-25.896%	84	2,038	-22.903%
2026-05-05	12.4000	12.8500	12.0000	12.5500	-5.068%	812	2,046	-42.869%
2026-05-04	13.6500	13.6500	13.2200	13.2200	+5.760%	86	1,674	-45.764%
2026-05-01	12.9000	13.0500	12.4500	12.5000	-5.446%	44	1,642	-42.640%
2026-04-30	13.3000	13.5500	12.9100	13.2200	-9.141%	105	1,642	-45.764%
2026-04-29	14.6500	14.6500	14.5500	14.5500	+0.972%	4	1,640	-50.722%
2026-04-28	14.7600	14.7600	14.4100	14.4100	+4.043%	2	1,637	-50.243%
2026-04-27	13.9700	14.2000	13.8500	13.8500	+2.974%	64	1,635	-48.231%
2026-04-24	14.4100	14.5500	13.4500	13.4500	-24.860%	72	1,574	-46.691%
2026-04-23	18.1800	18.1800	17.3500	17.9000	-0.279%	17	1,579	-59.944%
2026-04-22	19.4000	19.4000	17.9500	17.9500	-8.791%	28	1,576	-60.056%
2026-04-21	19.8800	20.0000	19.6000	19.6800	-3.765%	19	1,580	-63.567%
2026-04-20	19.3800	20.5100	19.3000	20.4500	+2.867%	24	1,580	-64.939%
2026-04-17	20.3500	20.3500	19.6500	19.8800	-1.535%	52	1,570	-63.934%
2026-04-16	22.1500	22.1500	20.1900	20.1900	-12.026%	100	1,573	-64.487%
2026-04-15	23.4200	23.4200	22.9500	22.9500	-3.693%	3	1,586	-68.758%
2026-04-14	24.5000	25.2500	23.8300	23.8300	-7.096%	13	1,587	-69.912%
2026-04-13	26.6500	26.6500	25.6000	25.6500	-1.536%	10	1,583	-72.047%
2026-04-10	25.5600	26.3000	25.5600	26.0500	-6.898%	5	1,584	-72.476%
2026-04-09	28.9500	28.9500	27.9800	27.9800	-3.517%	4	1,582	-74.375%
2026-04-08	29.9000	29.9000	29.0000	29.0000	-9.062%	4	1,584	-75.276%
2026-04-06	31.8900	31.8900	31.8900	31.8900	-9.558%	1	1,584	-77.516%
2026-04-02	37.5000	37.5000	35.0500	35.2600	-2.191%	4	1,583	-79.665%
2026-04-01	36.4300	36.4300	36.0500	36.0500	-5.381%	406	1,583	-80.111%
2026-03-31	40.1500	40.1500	38.1000	38.1000	-11.744%	5	1,359	-81.181%
2026-03-30	38.2600	43.1700	38.2600	43.1700	+9.125%	605	1,358	-83.391%
2026-03-27	39.5600	39.5600	39.5600	39.5600	+1.436%	1	1,040	-81.876%
2026-03-26	38.9500	39.0000	38.9500	39.0000	+14.638%	7	1,040	-81.615%
2026-03-25	34.5000	34.5000	33.4200	34.0200	-9.449%	21	1,040	-78.924%
2026-03-24	38.0000	38.0000	37.5700	37.5700	-5.246%	2	1,043	-80.916%
2026-03-20	39.6500	39.6500	39.6500	39.6500	+2.455%	1	1,042	-81.917%
2026-03-19	38.7000	38.7000	38.7000	38.7000	-0.258%	1	1,041	-81.473%
2026-03-18	39.4500	39.4500	38.8000	38.8000	-3.746%	5	1,040	-81.521%
2026-03-17	40.6000	40.6600	40.3100	40.3100	-0.050%	4	1,037	-82.213%
2026-03-16	41.4200	41.4200	39.8500	40.3300	-2.936%	82	1,035	-82.222%
2026-03-13	41.6500	41.6500	41.5000	41.5500	-0.479%	24	963	-82.744%
2026-03-12	41.7500	41.7500	41.7500	41.7500	+4.245%	2	939	-82.826%
2026-03-10	39.7700	40.0500	38.7000	40.0500	-4.982%	3	937	-82.097%
2026-03-09	44.9000	44.9000	42.1500	42.1500	+0.645%	26	936	-82.989%
2026-03-06	41.9700	41.9700	41.6600	41.8800	+0.916%	5	915	-82.880%
2026-03-04	41.9500	42.0800	41.5000	41.5000	-9.290%	5	911	-82.723%
2026-03-03	45.7500	45.7500	45.7500	45.7500	+8.105%	5	908	-84.328%
2026-03-02	42.0000	42.3200	42.0000	42.3200	+1.438%	7	913	-83.058%
2026-02-27	41.8000	41.8000	41.7200	41.7200	+2.506%	161	906	-82.814%
2026-02-26	39.3700	40.7000	39.3500	40.7000	+12.121%	5	746	-82.383%
2026-02-24	38.6000	38.6000	36.3000	36.3000	-13.571%	18	743	-80.248%
2026-02-23	42.2000	42.2000	42.0000	42.0000	+1.818%	3	737	-82.929%
2026-02-20	40.9000	41.2500	39.8000	41.2500	+2.256%	7	737	-82.618%
2026-02-19	40.3400	40.3400	40.3400	40.3400	-4.067%	1	731	-82.226%
2026-02-18	42.5000	42.5000	40.0000	42.0500	+2.686%	734	732	-82.949%
2026-02-17	41.3500	41.3500	40.8200	40.9500	+4.544%	170	164	-82.491%
2026-02-13	39.1700	39.1700	39.1700	39.1700	+6.066%	1	10	-81.695%
2026-02-12	36.9400	36.9400	36.9300	36.9300	-7.374%	5	10	-80.585%
2026-02-06	39.9000	39.9500	39.8700	39.8700	0.000%	5	5	-82.017%