Dark

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

EOD

Sep 3, 2026

1.55-4.321%(-0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.6000	1.6000	1.5000	1.5500	-4.321%	4	3,840	0.000%
2026-09-02	1.6900	1.6900	1.5600	1.6200	-5.814%	4	3,842	-4.321%
2026-09-01	1.7000	1.7900	1.6900	1.7200	+1.176%	9	3,842	-9.884%
2026-08-31	1.8100	1.8500	1.7000	1.7000	-10.526%	1,725	3,840	-8.824%
2026-08-28	1.9000	1.9000	1.9000	1.9000	-4.040%	1	4,117	-18.421%
2026-08-27	1.9700	1.9800	1.9600	1.9800	-0.503%	47	4,118	-21.717%
2026-08-26	2.0000	2.0600	1.9700	1.9900	-1.485%	9	4,116	-22.111%
2026-08-25	2.2900	2.2900	2.0200	2.0200	-18.548%	11	4,112	-23.267%
2026-08-24	2.6000	2.6200	2.4100	2.4800	-1.195%	1,926	4,112	-37.500%
2026-08-21	2.4900	2.5100	2.4900	2.5100	-4.563%	2	2,599	-38.247%
2026-08-19	2.8700	2.8700	2.6300	2.6300	-3.309%	9	2,598	-41.065%
2026-08-18	2.8000	2.8000	2.6900	2.7200	+7.510%	23	2,595	-43.015%
2026-08-17	2.4600	2.5800	2.4600	2.5300	-9.643%	344	2,575	-38.735%
2026-08-14	2.8000	2.8000	2.8000	2.8000	+1.083%	1	2,600	-44.643%
2026-08-13	2.7700	2.7700	2.7700	2.7700	-3.484%	2	2,599	-44.043%
2026-08-12	2.9100	2.9100	2.5800	2.8700	-2.381%	210	2,597	-45.993%
2026-08-11	3.2500	3.2500	2.9400	2.9400	-13.529%	3	2,723	-47.279%
2026-08-10	3.5500	3.5500	3.4000	3.4000	-13.924%	3	2,721	-54.412%
2026-08-07	3.9000	3.9500	3.9000	3.9500	-9.195%	186	2,720	-60.759%
2026-08-06	4.3000	4.3500	4.3000	4.3500	+4.067%	2	2,720	-64.368%
2026-08-05	5.0800	5.0800	4.1800	4.1800	-0.476%	40	2,721	-62.919%
2026-08-04	4.4800	4.6000	4.2000	4.2000	-21.933%	9	2,720	-63.095%
2026-08-03	5.3800	5.3800	5.3800	5.3800	-4.270%	4	2,724	-71.190%
2026-07-31	4.5000	5.6200	4.5000	5.6200	+2.742%	119	2,720	-72.420%
2026-07-30	5.9400	5.9400	5.4700	5.4700	-23.389%	6	2,685	-71.664%
2026-07-29	7.1400	7.1400	7.1400	7.1400	-7.871%	1	2,686	-78.291%
2026-07-28	7.4900	7.8500	7.4100	7.7500	+18.683%	56	2,685	-80.000%
2026-07-27	5.3500	7.3500	5.3500	6.5300	+9.933%	9	2,717	-76.263%
2026-07-22	6.0000	6.0000	5.9400	5.9400	-12.000%	10	2,711	-73.906%
2026-07-21	6.7500	6.7500	6.7500	6.7500	-5.858%	85	2,712	-77.037%
2026-07-20	6.8500	7.1700	6.8500	7.1700	-9.811%	21	2,627	-78.382%
2026-07-17	7.9500	7.9500	7.9500	7.9500	+15.721%	1	2,616	-80.503%
2026-07-15	6.9000	6.9000	6.8700	6.8700	+15.462%	2	2,616	-77.438%
2026-07-14	5.9500	5.9500	5.9500	5.9500	-2.936%	4	2,616	-73.950%
2026-07-10	6.1300	6.1300	6.1300	6.1300	-13.050%	1	2,616	-74.715%
2026-07-09	6.7700	7.0500	6.7700	7.0500	-9.615%	39	2,616	-78.014%
2026-07-07	7.8000	7.8000	7.8000	7.8000	+15.556%	1	2,616	-80.128%
2026-07-06	6.4500	6.7500	6.4500	6.7500	-3.571%	3	2,615	-77.037%
2026-07-02	6.8500	7.0000	6.8500	7.0000	+8.025%	13	2,617	-77.857%
2026-07-01	6.4800	6.4800	6.4800	6.4800	+7.820%	3	2,617	-76.080%
2026-06-30	6.4000	6.4000	6.0000	6.0100	-7.822%	7	2,617	-74.210%
2026-06-29	6.5200	6.5200	6.5200	6.5200	-5.780%	6	2,617	-76.227%
2026-06-26	7.5000	7.5000	6.9200	6.9200	-2.945%	22	2,617	-77.601%
2026-06-25	7.4000	7.4000	7.1300	7.1300	+1.857%	6	2,618	-78.261%
2026-06-24	7.2000	7.2000	7.0000	7.0000	-5.405%	4	2,618	-77.857%
2026-06-23	7.4300	7.4300	7.4000	7.4000	+7.246%	2	2,620	-79.054%
2026-06-22	6.9700	6.9700	6.8500	6.9000	-2.817%	9	2,620	-77.536%
2026-06-18	7.1000	7.1000	7.0600	7.1000	+0.709%	4	2,611	-78.169%
2026-06-16	7.2000	7.4500	7.0500	7.0500	-0.704%	3	2,611	-78.014%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-10.354%	1	2,611	-78.169%
2026-06-12	8.2700	8.2700	7.8600	7.9200	-16.894%	530	2,612	-80.429%
2026-06-11	8.9500	9.5300	8.9500	9.5300	-2.256%	17	2,664	-83.736%
2026-06-10	9.7500	9.7500	9.7500	9.7500	+3.945%	1	2,665	-84.103%
2026-06-09	9.2500	10.6200	9.2000	9.3800	+7.200%	2,073	2,664	-83.475%
2026-06-08	8.7500	8.7500	8.7500	8.7500	-5.405%	1	3,619	-82.286%
2026-06-05	8.0500	9.2500	8.0500	9.2500	+15.625%	19	3,618	-83.243%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+7.095%	1	3,619	-80.625%
2026-06-03	7.5500	7.5500	7.4700	7.4700	-6.858%	2	3,619	-79.250%
2026-06-01	8.2000	8.2000	8.0100	8.0200	+2.427%	17	3,618	-80.673%
2026-05-28	8.4500	8.4500	7.8100	7.8300	-7.007%	11	3,611	-80.204%
2026-05-27	8.9000	8.9000	8.4200	8.4200	-0.941%	4	3,611	-81.591%
2026-05-26	8.7000	8.7000	8.5000	8.5000	-6.077%	6	3,611	-81.765%
2026-05-22	8.2000	9.0500	8.2000	9.0500	-3.209%	510	3,169	-82.873%
2026-05-21	9.7000	9.7000	9.3500	9.3500	-2.908%	6	3,167	-83.422%
2026-05-20	9.4500	9.6300	9.4500	9.6300	-5.496%	2	3,167	-83.904%
2026-05-19	10.4300	10.5300	10.0000	10.1900	-0.585%	504	3,332	-84.789%
2026-05-18	10.2500	10.5000	10.2200	10.2500	+4.592%	8	3,332	-84.878%
2026-05-15	9.3500	9.8000	9.3500	9.8000	+2.618%	3	3,332	-84.184%
2026-05-14	9.4700	9.5500	9.2300	9.5500	+3.692%	36	3,330	-83.770%
2026-05-13	9.4000	9.6000	9.2100	9.2100	-1.812%	3	3,315	-83.170%
2026-05-12	9.5500	9.5500	9.3800	9.3800	+6.591%	5	3,315	-83.475%
2026-05-11	8.8100	9.0400	8.5200	8.8000	+0.571%	2,051	3,315	-82.386%
2026-05-08	9.4000	9.4000	8.7500	8.7500	-11.437%	218	2,206	-82.286%
2026-05-07	9.8000	10.0000	9.8000	9.8800	+6.237%	62	2,043	-84.312%
2026-05-06	8.7600	9.9000	8.7600	9.3000	-25.896%	84	2,038	-83.333%
2026-05-05	12.4000	12.8500	12.0000	12.5500	-5.068%	812	2,046	-87.649%
2026-05-04	13.6500	13.6500	13.2200	13.2200	+5.760%	86	1,674	-88.275%
2026-05-01	12.9000	13.0500	12.4500	12.5000	-5.446%	44	1,642	-87.600%
2026-04-30	13.3000	13.5500	12.9100	13.2200	-9.141%	105	1,642	-88.275%
2026-04-29	14.6500	14.6500	14.5500	14.5500	+0.972%	4	1,640	-89.347%
2026-04-28	14.7600	14.7600	14.4100	14.4100	+4.043%	2	1,637	-89.244%
2026-04-27	13.9700	14.2000	13.8500	13.8500	+2.974%	64	1,635	-88.809%
2026-04-24	14.4100	14.5500	13.4500	13.4500	-24.860%	72	1,574	-88.476%
2026-04-23	18.1800	18.1800	17.3500	17.9000	-0.279%	17	1,579	-91.341%
2026-04-22	19.4000	19.4000	17.9500	17.9500	-8.791%	28	1,576	-91.365%
2026-04-21	19.8800	20.0000	19.6000	19.6800	-3.765%	19	1,580	-92.124%
2026-04-20	19.3800	20.5100	19.3000	20.4500	+2.867%	24	1,580	-92.421%
2026-04-17	20.3500	20.3500	19.6500	19.8800	-1.535%	52	1,570	-92.203%
2026-04-16	22.1500	22.1500	20.1900	20.1900	-12.026%	100	1,573	-92.323%
2026-04-15	23.4200	23.4200	22.9500	22.9500	-3.693%	3	1,586	-93.246%
2026-04-14	24.5000	25.2500	23.8300	23.8300	-7.096%	13	1,587	-93.496%
2026-04-13	26.6500	26.6500	25.6000	25.6500	-1.536%	10	1,583	-93.957%
2026-04-10	25.5600	26.3000	25.5600	26.0500	-6.898%	5	1,584	-94.050%
2026-04-09	28.9500	28.9500	27.9800	27.9800	-3.517%	4	1,582	-94.460%
2026-04-08	29.9000	29.9000	29.0000	29.0000	-9.062%	4	1,584	-94.655%
2026-04-06	31.8900	31.8900	31.8900	31.8900	-9.558%	1	1,584	-95.140%
2026-04-02	37.5000	37.5000	35.0500	35.2600	-2.191%	4	1,583	-95.604%
2026-04-01	36.4300	36.4300	36.0500	36.0500	-5.381%	406	1,583	-95.700%
2026-03-31	40.1500	40.1500	38.1000	38.1000	-11.744%	5	1,359	-95.932%
2026-03-30	38.2600	43.1700	38.2600	43.1700	+9.125%	605	1,358	-96.410%
2026-03-27	39.5600	39.5600	39.5600	39.5600	+1.436%	1	1,040	-96.082%
2026-03-26	38.9500	39.0000	38.9500	39.0000	+14.638%	7	1,040	-96.026%
2026-03-25	34.5000	34.5000	33.4200	34.0200	-9.449%	21	1,040	-95.444%
2026-03-24	38.0000	38.0000	37.5700	37.5700	-5.246%	2	1,043	-95.874%
2026-03-20	39.6500	39.6500	39.6500	39.6500	+2.455%	1	1,042	-96.091%
2026-03-19	38.7000	38.7000	38.7000	38.7000	-0.258%	1	1,041	-95.995%
2026-03-18	39.4500	39.4500	38.8000	38.8000	-3.746%	5	1,040	-96.005%
2026-03-17	40.6000	40.6600	40.3100	40.3100	-0.050%	4	1,037	-96.155%
2026-03-16	41.4200	41.4200	39.8500	40.3300	-2.936%	82	1,035	-96.157%
2026-03-13	41.6500	41.6500	41.5000	41.5500	-0.479%	24	963	-96.270%
2026-03-12	41.7500	41.7500	41.7500	41.7500	+4.245%	2	939	-96.287%
2026-03-10	39.7700	40.0500	38.7000	40.0500	-4.982%	3	937	-96.130%
2026-03-09	44.9000	44.9000	42.1500	42.1500	+0.645%	26	936	-96.323%
2026-03-06	41.9700	41.9700	41.6600	41.8800	+0.916%	5	915	-96.299%
2026-03-04	41.9500	42.0800	41.5000	41.5000	-9.290%	5	911	-96.265%
2026-03-03	45.7500	45.7500	45.7500	45.7500	+8.105%	5	908	-96.612%
2026-03-02	42.0000	42.3200	42.0000	42.3200	+1.438%	7	913	-96.337%
2026-02-27	41.8000	41.8000	41.7200	41.7200	+2.506%	161	906	-96.285%
2026-02-26	39.3700	40.7000	39.3500	40.7000	+12.121%	5	746	-96.192%
2026-02-24	38.6000	38.6000	36.3000	36.3000	-13.571%	18	743	-95.730%
2026-02-23	42.2000	42.2000	42.0000	42.0000	+1.818%	3	737	-96.310%
2026-02-20	40.9000	41.2500	39.8000	41.2500	+2.256%	7	737	-96.242%
2026-02-19	40.3400	40.3400	40.3400	40.3400	-4.067%	1	731	-96.158%
2026-02-18	42.5000	42.5000	40.0000	42.0500	+2.686%	734	732	-96.314%
2026-02-17	41.3500	41.3500	40.8200	40.9500	+4.544%	170	164	-96.215%
2026-02-13	39.1700	39.1700	39.1700	39.1700	+6.066%	1	10	-96.043%
2026-02-12	36.9400	36.9400	36.9300	36.9300	-7.374%	5	10	-95.803%
2026-02-06	39.9000	39.9500	39.8700	39.8700	0.000%	5	5	-96.112%