AMD270319P00200000
AMD Mar 19 2027 200.00 Put
optionOPRA
EODOct 22, 2026
1.26USD+40.000%(+0.36)46Vol3,974OI
AMD270319P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.1300 | 1.3000 | 1.1300 | 1.2600 | +40.000% | 46 | 3,952 | 0.000% |
| 2026-10-21 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -14.286% | 5 | 3,955 | +40.000% |
| 2026-10-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +9.375% | 3 | 3,952 | +20.000% |
| 2026-10-19 | 0.9300 | 1.0200 | 0.9300 | 0.9600 | -8.571% | 44 | 3,934 | +31.250% |
| 2026-10-16 | 0.9600 | 1.0500 | 0.9600 | 1.0500 | +28.049% | 2 | 3,934 | +20.000% |
| 2026-10-15 | 0.9200 | 0.9600 | 0.8200 | 0.8200 | +3.797% | 26 | 3,927 | +53.659% |
| 2026-10-14 | 0.6600 | 0.8400 | 0.6400 | 0.7900 | +16.176% | 66 | 3,939 | +59.494% |
| 2026-10-13 | 0.6900 | 0.7300 | 0.6200 | 0.6800 | +7.937% | 143 | 3,983 | +85.294% |
| 2026-10-12 | 0.7200 | 0.7700 | 0.5900 | 0.6300 | 0.000% | 77 | 3,954 | +100.000% |
| 2026-10-09 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +12.500% | 10 | 3,954 | +100.000% |
| 2026-10-08 | 0.6300 | 0.6300 | 0.5600 | 0.5600 | +7.692% | 12 | 3,951 | +125.000% |
| 2026-10-07 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 1 | 3,950 | +142.308% |
| 2026-10-06 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | +3.704% | 6 | 3,946 | +125.000% |
| 2026-10-05 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | -18.182% | 21 | 3,953 | +133.333% |
| 2026-10-02 | 0.6500 | 0.6600 | 0.6100 | 0.6600 | -20.482% | 12 | 3,952 | +90.909% |
| 2026-10-01 | 0.7300 | 0.8600 | 0.7000 | 0.8300 | +1.220% | 22 | 3,948 | +51.807% |
| 2026-09-30 | 0.8900 | 0.8900 | 0.7700 | 0.8200 | -3.529% | 9 | 3,943 | +53.659% |
| 2026-09-29 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | 0.000% | 3 | 3,943 | +48.235% |
| 2026-09-28 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | -3.409% | 24 | 3,950 | +48.235% |
| 2026-09-25 | 0.7800 | 0.8800 | 0.7800 | 0.8800 | +4.762% | 9 | 3,946 | +43.182% |
| 2026-09-24 | 0.8600 | 1.0100 | 0.8400 | 0.8400 | -3.448% | 71 | 3,946 | +50.000% |
| 2026-09-23 | 0.9300 | 0.9900 | 0.8600 | 0.8700 | +16.000% | 18 | 3,947 | +44.828% |
| 2026-09-22 | 0.8200 | 0.8500 | 0.7500 | 0.7500 | -12.791% | 27 | 3,930 | +68.000% |
| 2026-09-21 | 0.7700 | 0.8600 | 0.7400 | 0.8600 | -11.340% | 144 | 3,859 | +46.512% |
| 2026-09-18 | 0.9500 | 0.9700 | 0.8000 | 0.9700 | -1.020% | 3 | 3,857 | +29.897% |
| 2026-09-17 | 0.9600 | 1.0700 | 0.9600 | 0.9800 | +1.031% | 6 | 3,855 | +28.571% |
| 2026-09-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -11.818% | 1 | 3,854 | +29.897% |
| 2026-09-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 1 | 3,855 | +14.545% |
| 2026-09-14 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | +7.273% | 2 | 3,856 | +6.780% |
| 2026-09-11 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 0.000% | 17 | 3,850 | +14.545% |
| 2026-09-09 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | -13.386% | 22 | 3,849 | +14.545% |
| 2026-09-08 | 1.2500 | 1.3600 | 1.2500 | 1.2700 | -3.788% | 4 | 3,848 | -0.787% |
| 2026-09-04 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -14.839% | 8 | 3,840 | -4.545% |
| 2026-09-03 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | -4.321% | 4 | 3,842 | -18.710% |
| 2026-09-02 | 1.6900 | 1.6900 | 1.5600 | 1.6200 | -5.814% | 4 | 3,842 | -22.222% |
| 2026-09-01 | 1.7000 | 1.7900 | 1.6900 | 1.7200 | +1.176% | 9 | 3,840 | -26.744% |
| 2026-08-31 | 1.8100 | 1.8500 | 1.7000 | 1.7000 | -10.526% | 1,725 | 4,117 | -25.882% |
| 2026-08-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -4.040% | 1 | 4,118 | -33.684% |
| 2026-08-27 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | -0.503% | 47 | 4,116 | -36.364% |
| 2026-08-26 | 2.0000 | 2.0600 | 1.9700 | 1.9900 | -1.485% | 9 | 4,112 | -36.683% |
| 2026-08-25 | 2.2900 | 2.2900 | 2.0200 | 2.0200 | -18.548% | 11 | 4,112 | -37.624% |
| 2026-08-24 | 2.6000 | 2.6200 | 2.4100 | 2.4800 | -1.195% | 1,926 | 2,599 | -49.194% |
| 2026-08-21 | 2.4900 | 2.5100 | 2.4900 | 2.5100 | -4.563% | 2 | 2,598 | -49.801% |
| 2026-08-19 | 2.8700 | 2.8700 | 2.6300 | 2.6300 | -3.309% | 9 | 2,595 | -52.091% |
| 2026-08-18 | 2.8000 | 2.8000 | 2.6900 | 2.7200 | +7.510% | 23 | 2,575 | -53.676% |
| 2026-08-17 | 2.4600 | 2.5800 | 2.4600 | 2.5300 | -9.643% | 344 | 2,600 | -50.198% |
| 2026-08-14 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.083% | 1 | 2,599 | -55.000% |
| 2026-08-13 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -3.484% | 2 | 2,597 | -54.513% |
| 2026-08-12 | 2.9100 | 2.9100 | 2.5800 | 2.8700 | -2.381% | 210 | 2,723 | -56.098% |
| 2026-08-11 | 3.2500 | 3.2500 | 2.9400 | 2.9400 | -13.529% | 3 | 2,721 | -57.143% |
| 2026-08-10 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | -13.924% | 3 | 2,720 | -62.941% |
| 2026-08-07 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -9.195% | 186 | 2,720 | -68.101% |
| 2026-08-06 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +4.067% | 2 | 2,721 | -71.034% |
| 2026-08-05 | 5.0800 | 5.0800 | 4.1800 | 4.1800 | -0.476% | 40 | 2,720 | -69.856% |
| 2026-08-04 | 4.4800 | 4.6000 | 4.2000 | 4.2000 | -21.933% | 9 | 2,724 | -70.000% |
| 2026-08-03 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -4.270% | 4 | 2,720 | -76.580% |
| 2026-07-31 | 4.5000 | 5.6200 | 4.5000 | 5.6200 | +2.742% | 119 | 2,685 | -77.580% |
| 2026-07-30 | 5.9400 | 5.9400 | 5.4700 | 5.4700 | -23.389% | 6 | 2,686 | -76.965% |
| 2026-07-29 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -7.871% | 1 | 2,685 | -82.353% |
| 2026-07-28 | 7.4900 | 7.8500 | 7.4100 | 7.7500 | +18.683% | 56 | 2,717 | -83.742% |
| 2026-07-27 | 5.3500 | 7.3500 | 5.3500 | 6.5300 | +9.933% | 9 | 2,711 | -80.704% |
| 2026-07-22 | 6.0000 | 6.0000 | 5.9400 | 5.9400 | -12.000% | 10 | 2,712 | -78.788% |
| 2026-07-21 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -5.858% | 85 | 2,627 | -81.333% |
| 2026-07-20 | 6.8500 | 7.1700 | 6.8500 | 7.1700 | -9.811% | 21 | 2,616 | -82.427% |
| 2026-07-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +15.721% | 1 | 2,616 | -84.151% |
| 2026-07-15 | 6.9000 | 6.9000 | 6.8700 | 6.8700 | +15.462% | 2 | 2,616 | -81.659% |
| 2026-07-14 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -2.936% | 4 | 2,616 | -78.824% |
| 2026-07-10 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -13.050% | 1 | 2,616 | -79.445% |
| 2026-07-09 | 6.7700 | 7.0500 | 6.7700 | 7.0500 | -9.615% | 39 | 2,616 | -82.128% |
| 2026-07-07 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +15.556% | 1 | 2,615 | -83.846% |
| 2026-07-06 | 6.4500 | 6.7500 | 6.4500 | 6.7500 | -3.571% | 3 | 2,615 | -81.333% |
| 2026-07-02 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | +8.025% | 13 | 2,617 | -82.000% |
| 2026-07-01 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +7.820% | 3 | 2,617 | -80.556% |
| 2026-06-30 | 6.4000 | 6.4000 | 6.0000 | 6.0100 | -7.822% | 7 | 2,617 | -79.035% |
| 2026-06-29 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -5.780% | 6 | 2,617 | -80.675% |
| 2026-06-26 | 7.5000 | 7.5000 | 6.9200 | 6.9200 | -2.945% | 22 | 2,618 | -81.792% |
| 2026-06-25 | 7.4000 | 7.4000 | 7.1300 | 7.1300 | +1.857% | 6 | 2,618 | -82.328% |
| 2026-06-24 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -5.405% | 4 | 2,620 | -82.000% |
| 2026-06-23 | 7.4300 | 7.4300 | 7.4000 | 7.4000 | +7.246% | 2 | 2,620 | -82.973% |
| 2026-06-22 | 6.9700 | 6.9700 | 6.8500 | 6.9000 | -2.817% | 9 | 2,612 | -81.739% |
| 2026-06-18 | 7.1000 | 7.1000 | 7.0600 | 7.1000 | +0.709% | 4 | 2,611 | -82.254% |
| 2026-06-16 | 7.2000 | 7.4500 | 7.0500 | 7.0500 | -0.704% | 3 | 2,611 | -82.128% |
| 2026-06-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -10.354% | 1 | 2,612 | -82.254% |
| 2026-06-12 | 8.2700 | 8.2700 | 7.8600 | 7.9200 | -16.894% | 530 | 2,664 | -84.091% |
| 2026-06-11 | 8.9500 | 9.5300 | 8.9500 | 9.5300 | -2.256% | 17 | 2,665 | -86.779% |
| 2026-06-10 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +3.945% | 1 | 2,664 | -87.077% |
| 2026-06-09 | 9.2500 | 10.6200 | 9.2000 | 9.3800 | +7.200% | 2,073 | 3,619 | -86.567% |
| 2026-06-08 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -5.405% | 1 | 3,618 | -85.600% |
| 2026-06-05 | 8.0500 | 9.2500 | 8.0500 | 9.2500 | +15.625% | 19 | 3,619 | -86.378% |
| 2026-06-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.095% | 1 | 3,619 | -84.250% |
| 2026-06-03 | 7.5500 | 7.5500 | 7.4700 | 7.4700 | -6.858% | 2 | 3,618 | -83.133% |
| 2026-06-01 | 8.2000 | 8.2000 | 8.0100 | 8.0200 | +2.427% | 17 | 3,611 | -84.289% |
| 2026-05-28 | 8.4500 | 8.4500 | 7.8100 | 7.8300 | -7.007% | 11 | 3,611 | -83.908% |
| 2026-05-27 | 8.9000 | 8.9000 | 8.4200 | 8.4200 | -0.941% | 4 | 3,611 | -85.036% |
| 2026-05-26 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | -6.077% | 6 | 3,611 | -85.176% |
| 2026-05-22 | 8.2000 | 9.0500 | 8.2000 | 9.0500 | -3.209% | 510 | 3,169 | -86.077% |
| 2026-05-21 | 9.7000 | 9.7000 | 9.3500 | 9.3500 | -2.908% | 6 | 3,167 | -86.524% |
| 2026-05-20 | 9.4500 | 9.6300 | 9.4500 | 9.6300 | -5.496% | 2 | 3,666 | -86.916% |
| 2026-05-19 | 10.4300 | 10.5300 | 10.0000 | 10.1900 | -0.585% | 504 | 3,333 | -87.635% |
| 2026-05-18 | 10.2500 | 10.5000 | 10.2200 | 10.2500 | +4.592% | 8 | 3,332 | -87.707% |
| 2026-05-15 | 9.3500 | 9.8000 | 9.3500 | 9.8000 | +2.618% | 3 | 3,330 | -87.143% |
| 2026-05-14 | 9.4700 | 9.5500 | 9.2300 | 9.5500 | +3.692% | 36 | 3,312 | -86.806% |
| 2026-05-13 | 9.4000 | 9.6000 | 9.2100 | 9.2100 | -1.812% | 3 | 3,311 | -86.319% |
| 2026-05-12 | 9.5500 | 9.5500 | 9.3800 | 9.3800 | +6.591% | 5 | 3,315 | -86.567% |
| 2026-05-11 | 8.8100 | 9.0400 | 8.5200 | 8.8000 | +0.571% | 2,051 | 2,206 | -85.682% |
| 2026-05-08 | 9.4000 | 9.4000 | 8.7500 | 8.7500 | -11.437% | 218 | 2,043 | -85.600% |
| 2026-05-07 | 9.8000 | 10.0000 | 9.8000 | 9.8800 | +6.237% | 62 | 2,038 | -87.247% |
| 2026-05-06 | 8.7600 | 9.9000 | 8.7600 | 9.3000 | -25.896% | 84 | 2,046 | -86.452% |
| 2026-05-05 | 12.4000 | 12.8500 | 12.0000 | 12.5500 | -5.068% | 812 | 1,674 | -89.960% |
| 2026-05-04 | 13.6500 | 13.6500 | 13.2200 | 13.2200 | +5.760% | 86 | 1,653 | -90.469% |
| 2026-05-01 | 12.9000 | 13.0500 | 12.4500 | 12.5000 | -5.446% | 44 | 1,642 | -89.920% |
| 2026-04-30 | 13.3000 | 13.5500 | 12.9100 | 13.2200 | -9.141% | 105 | 1,640 | -90.469% |
| 2026-04-29 | 14.6500 | 14.6500 | 14.5500 | 14.5500 | +0.972% | 4 | 1,640 | -91.340% |
| 2026-04-28 | 14.7600 | 14.7600 | 14.4100 | 14.4100 | +4.043% | 2 | 1,637 | -91.256% |
| 2026-04-27 | 13.9700 | 14.2000 | 13.8500 | 13.8500 | +2.974% | 64 | 1,635 | -90.903% |
| 2026-04-24 | 14.4100 | 14.5500 | 13.4500 | 13.4500 | -24.860% | 72 | 1,574 | -90.632% |
| 2026-04-23 | 18.1800 | 18.1800 | 17.3500 | 17.9000 | -0.279% | 17 | 1,579 | -92.961% |
| 2026-04-22 | 19.4000 | 19.4000 | 17.9500 | 17.9500 | -8.791% | 28 | 1,576 | -92.981% |
| 2026-04-21 | 19.8800 | 20.0000 | 19.6000 | 19.6800 | -3.765% | 19 | 1,580 | -93.598% |
| 2026-04-20 | 19.3800 | 20.5100 | 19.3000 | 20.4500 | +2.867% | 24 | 1,580 | -93.839% |
| 2026-04-17 | 20.3500 | 20.3500 | 19.6500 | 19.8800 | -1.535% | 52 | 1,570 | -93.662% |
| 2026-04-16 | 22.1500 | 22.1500 | 20.1900 | 20.1900 | -12.026% | 100 | 1,573 | -93.759% |
| 2026-04-15 | 23.4200 | 23.4200 | 22.9500 | 22.9500 | -3.693% | 3 | 1,586 | -94.510% |
| 2026-04-14 | 24.5000 | 25.2500 | 23.8300 | 23.8300 | -7.096% | 13 | 1,587 | -94.713% |
| 2026-04-13 | 26.6500 | 26.6500 | 25.6000 | 25.6500 | -1.536% | 10 | 1,583 | -95.088% |
| 2026-04-10 | 25.5600 | 26.3000 | 25.5600 | 26.0500 | -6.898% | 5 | 1,584 | -95.163% |
| 2026-04-09 | 28.9500 | 28.9500 | 27.9800 | 27.9800 | -3.517% | 4 | 1,582 | -95.497% |
| 2026-04-08 | 29.9000 | 29.9000 | 29.0000 | 29.0000 | -9.062% | 4 | 1,584 | -95.655% |
| 2026-04-06 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | -9.558% | 1 | 1,584 | -96.049% |
| 2026-04-02 | 37.5000 | 37.5000 | 35.0500 | 35.2600 | -2.191% | 4 | 1,583 | -96.427% |
| 2026-04-01 | 36.4300 | 36.4300 | 36.0500 | 36.0500 | -5.381% | 406 | 1,583 | -96.505% |
| 2026-03-31 | 40.1500 | 40.1500 | 38.1000 | 38.1000 | -11.744% | 5 | 1,359 | -96.693% |
| 2026-03-30 | 38.2600 | 43.1700 | 38.2600 | 43.1700 | +9.125% | 605 | 1,358 | -97.081% |
| 2026-03-27 | 39.5600 | 39.5600 | 39.5600 | 39.5600 | +1.436% | 1 | 1,040 | -96.815% |
| 2026-03-26 | 38.9500 | 39.0000 | 38.9500 | 39.0000 | +14.638% | 7 | 1,040 | -96.769% |
| 2026-03-25 | 34.5000 | 34.5000 | 33.4200 | 34.0200 | -9.449% | 21 | 1,040 | -96.296% |
| 2026-03-24 | 38.0000 | 38.0000 | 37.5700 | 37.5700 | -5.246% | 2 | 1,043 | -96.646% |
| 2026-03-20 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | +2.455% | 1 | 1,042 | -96.822% |
| 2026-03-19 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -0.258% | 1 | 1,041 | -96.744% |
| 2026-03-18 | 39.4500 | 39.4500 | 38.8000 | 38.8000 | -3.746% | 5 | 1,040 | -96.753% |
| 2026-03-17 | 40.6000 | 40.6600 | 40.3100 | 40.3100 | -0.050% | 4 | 1,037 | -96.874% |
| 2026-03-16 | 41.4200 | 41.4200 | 39.8500 | 40.3300 | -2.936% | 82 | 1,035 | -96.876% |
| 2026-03-13 | 41.6500 | 41.6500 | 41.5000 | 41.5500 | -0.479% | 24 | 963 | -96.968% |
| 2026-03-12 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | +4.245% | 2 | 939 | -96.982% |
| 2026-03-10 | 39.7700 | 40.0500 | 38.7000 | 40.0500 | -4.982% | 3 | 937 | -96.854% |
| 2026-03-09 | 44.9000 | 44.9000 | 42.1500 | 42.1500 | +0.645% | 26 | 936 | -97.011% |
| 2026-03-06 | 41.9700 | 41.9700 | 41.6600 | 41.8800 | +0.916% | 5 | 915 | -96.991% |
| 2026-03-04 | 41.9500 | 42.0800 | 41.5000 | 41.5000 | -9.290% | 5 | 911 | -96.964% |
| 2026-03-03 | 45.7500 | 45.7500 | 45.7500 | 45.7500 | +8.105% | 5 | 908 | -97.246% |
| 2026-03-02 | 42.0000 | 42.3200 | 42.0000 | 42.3200 | +1.438% | 7 | 913 | -97.023% |
| 2026-02-27 | 41.8000 | 41.8000 | 41.7200 | 41.7200 | +2.506% | 161 | 906 | -96.980% |
| 2026-02-26 | 39.3700 | 40.7000 | 39.3500 | 40.7000 | +12.121% | 5 | 746 | -96.904% |
| 2026-02-24 | 38.6000 | 38.6000 | 36.3000 | 36.3000 | -13.571% | 18 | 743 | -96.529% |
| 2026-02-23 | 42.2000 | 42.2000 | 42.0000 | 42.0000 | +1.818% | 3 | 737 | -97.000% |
| 2026-02-20 | 40.9000 | 41.2500 | 39.8000 | 41.2500 | +2.256% | 7 | 737 | -96.945% |
| 2026-02-19 | 40.3400 | 40.3400 | 40.3400 | 40.3400 | -4.067% | 1 | 731 | -96.877% |
| 2026-02-18 | 42.5000 | 42.5000 | 40.0000 | 42.0500 | +2.686% | 734 | 732 | -97.004% |
| 2026-02-17 | 41.3500 | 41.3500 | 40.8200 | 40.9500 | +4.544% | 170 | 164 | -96.923% |
| 2026-02-13 | 39.1700 | 39.1700 | 39.1700 | 39.1700 | +6.066% | 1 | 10 | -96.783% |
| 2026-02-12 | 36.9400 | 36.9400 | 36.9300 | 36.9300 | -7.374% | 5 | 10 | -96.588% |
| 2026-02-06 | 39.9000 | 39.9500 | 39.8700 | 39.8700 | 0.000% | 5 | 5 | -96.840% |