Dark

AMD20270319P210
AMD Mar 19 2027 210.00 Put (AMD270319P00210000)
option OPRA

EOD

Sep 2, 2026

2.00-4.762%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.0700	2.0700	2.0000	2.0000	-4.762%	3	560	0.000%
2026-09-01	2.1000	2.1000	2.1000	2.1000	-9.483%	3	561	-4.762%
2026-08-27	2.3500	2.3500	2.3200	2.3200	-7.937%	2	558	-13.793%
2026-08-26	2.4500	2.5200	2.4300	2.5200	+0.398%	6	559	-20.635%
2026-08-25	2.6700	2.6700	2.4100	2.5100	-14.626%	8	556	-20.319%
2026-08-17	2.9000	2.9400	2.9000	2.9400	-2.000%	2	551	-31.973%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-10.448%	4	551	-33.333%
2026-08-13	3.2900	3.3500	3.2900	3.3500	-5.634%	2	551	-40.299%
2026-08-12	3.5500	3.5500	3.5500	3.5500	-1.389%	1	551	-43.662%
2026-08-11	3.6000	3.6000	3.6000	3.6000	-10.000%	1	550	-44.444%
2026-08-10	4.0000	4.0000	4.0000	4.0000	-17.184%	1	549	-50.000%
2026-08-06	5.8500	5.8500	4.8300	4.8300	-12.182%	2	549	-58.592%
2026-08-05	5.5000	5.5000	5.5000	5.5000	+10.664%	1	551	-63.636%
2026-08-04	5.5500	5.5500	4.9700	4.9700	-23.538%	17	552	-59.759%
2026-07-30	6.5000	6.5000	6.5000	6.5000	-28.962%	1	547	-69.231%
2026-07-29	9.1500	9.1500	9.1500	9.1500	+8.284%	1	547	-78.142%
2026-07-28	8.8000	8.8000	8.4500	8.4500	+9.740%	5	547	-76.331%
2026-07-27	6.8700	7.7000	6.8700	7.7000	+10.000%	13	544	-74.026%
2026-07-24	7.3000	7.3000	7.0000	7.0000	0.000%	10	533	-71.429%
2026-07-21	7.5000	7.5000	7.0000	7.0000	-10.256%	3	532	-71.429%
2026-07-20	7.8000	7.8000	7.8000	7.8000	-17.895%	1	533	-74.359%
2026-07-17	9.5000	9.5000	9.5000	9.5000	+15.431%	1	532	-78.947%
2026-07-16	8.2300	8.2300	8.2300	8.2300	+15.105%	1	532	-75.699%
2026-07-13	7.1500	7.1500	7.1500	7.1500	-1.379%	5	531	-72.028%
2026-07-10	7.3000	7.3000	7.2500	7.2500	-18.539%	2	526	-72.414%
2026-07-07	8.7800	8.9000	8.7400	8.9000	+6.971%	15	525	-77.528%
2026-07-02	8.3200	8.3200	8.3200	8.3200	+13.973%	1	511	-75.962%
2026-07-01	7.1300	7.3000	7.0800	7.3000	+6.259%	12	511	-72.603%
2026-06-30	7.0000	7.0000	6.7000	6.8700	-7.412%	7	500	-70.888%
2026-06-29	7.5000	7.5500	7.4200	7.4200	-8.957%	4	500	-73.046%
2026-06-24	8.1500	8.1900	8.1500	8.1500	+6.536%	4	503	-75.460%
2026-06-22	7.7500	7.7900	7.6500	7.6500	-9.467%	3	501	-73.856%
2026-06-17	8.4500	8.4500	8.4500	8.4500	+0.595%	1	502	-76.331%
2026-06-16	8.2500	8.4000	8.2500	8.4000	+3.067%	2	502	-76.190%
2026-06-15	8.0000	8.1500	8.0000	8.1500	-11.123%	2	500	-75.460%
2026-06-12	9.0000	9.1700	9.0000	9.1700	-20.948%	2	500	-78.190%
2026-06-09	9.9300	11.6000	9.9300	11.6000	+9.953%	13	500	-82.759%
2026-06-05	10.0000	10.5500	9.9700	10.5500	+27.108%	5	511	-81.043%
2026-06-03	8.6900	8.6900	8.3000	8.3000	-7.778%	5	512	-75.904%
2026-06-02	9.2500	9.2500	9.0000	9.0000	-1.424%	3	513	-77.778%
2026-05-29	8.8800	9.1300	8.8800	9.1300	+2.931%	4	512	-78.094%
2026-05-28	9.0000	9.1600	8.8400	8.8700	-6.632%	10	512	-77.452%
2026-05-27	9.8500	9.8500	9.5000	9.5000	-3.061%	7	506	-78.947%
2026-05-26	9.8000	9.8000	9.8000	9.8000	-3.448%	1	507	-79.592%
2026-05-22	10.1300	10.4300	10.1200	10.1500	-7.727%	4	507	-80.296%
2026-05-21	11.0900	11.0900	11.0000	11.0000	0.000%	2	506	-81.818%
2026-05-20	11.0000	11.0000	11.0000	11.0000	-4.348%	1	506	-81.818%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+0.612%	1	506	-82.609%
2026-05-15	11.4300	11.4300	11.4300	11.4300	+8.857%	2	506	-82.502%
2026-05-14	10.8000	10.8000	10.5000	10.5000	-5.405%	33	506	-80.952%
2026-05-13	11.1000	11.1000	11.1000	11.1000	+6.119%	1	422	-81.982%
2026-05-12	10.4000	10.4600	10.4000	10.4600	+1.063%	68	422	-80.880%
2026-05-11	10.0000	10.3500	10.0000	10.3500	+0.976%	3	422	-80.676%
2026-05-08	10.5000	10.6800	10.2100	10.2500	-11.255%	31	422	-80.488%
2026-05-07	11.5500	11.5500	11.5500	11.5500	+4.809%	6	396	-82.684%
2026-05-06	10.6000	11.5300	10.6000	11.0200	-29.132%	17	396	-81.851%
2026-05-04	14.9800	15.9000	14.9800	15.5500	+6.507%	18	393	-87.138%
2026-05-01	15.0000	15.0000	14.6000	14.6000	-4.948%	2	375	-86.301%
2026-04-30	15.9000	15.9000	15.3600	15.3600	-9.594%	11	375	-86.979%
2026-04-28	16.9900	16.9900	16.9900	16.9900	+6.520%	1	374	-88.228%
2026-04-27	16.4700	16.7900	15.9500	15.9500	+1.077%	6	373	-87.461%
2026-04-24	17.3600	17.3600	15.7800	15.7800	-23.768%	9	371	-87.326%
2026-04-23	20.5000	20.7000	20.2000	20.7000	-1.663%	3	369	-90.338%
2026-04-22	22.4000	22.4000	21.0500	21.0500	-9.267%	39	367	-90.499%
2026-04-21	23.0000	23.2100	23.0000	23.2000	-2.888%	36	368	-91.379%
2026-04-20	23.8900	23.8900	23.8900	23.8900	+3.510%	1	368	-91.628%
2026-04-17	23.5000	23.5000	23.0300	23.0800	-1.536%	59	367	-91.334%
2026-04-16	25.6000	25.6000	23.4400	23.4400	-14.484%	12	415	-91.468%
2026-04-15	27.5400	27.5400	26.9000	27.4100	-0.868%	6	408	-92.703%
2026-04-14	29.0000	29.2500	27.6500	27.6500	-7.833%	6	404	-92.767%
2026-04-13	30.0000	30.0000	30.0000	30.0000	+0.167%	1	404	-93.333%
2026-04-10	30.5400	30.5400	29.9500	29.9500	-10.490%	59	403	-93.322%
2026-04-09	33.0000	33.4600	33.0000	33.4600	+0.180%	2	402	-94.023%
2026-04-08	34.0000	35.1800	33.4000	33.4000	-15.013%	10	402	-94.012%
2026-04-07	39.3000	39.3000	39.3000	39.3000	+2.051%	14	405	-94.911%
2026-04-06	37.0000	38.5100	37.0000	38.5100	-2.753%	2	412	-94.807%
2026-04-02	42.4500	42.4500	39.6000	39.6000	-2.222%	23	393	-94.949%
2026-04-01	42.0000	42.0000	40.5000	40.5000	-11.668%	17	393	-95.062%
2026-03-31	46.4600	46.4600	45.8500	45.8500	-2.654%	51	395	-95.638%
2026-03-30	45.3500	47.1000	45.3500	47.1000	+1.948%	13	345	-95.754%
2026-03-27	45.1200	46.2000	45.1200	46.2000	+7.517%	3	343	-95.671%
2026-03-26	42.9700	42.9700	42.9700	42.9700	+9.589%	2	341	-95.346%
2026-03-25	38.3300	39.2400	38.3000	39.2100	-11.590%	15	341	-94.899%
2026-03-24	44.3500	44.3500	44.3500	44.3500	+6.457%	1	338	-95.490%
2026-03-23	42.1000	42.1000	41.6600	41.6600	-9.237%	302	337	-95.199%
2026-03-20	44.6500	45.9000	44.4000	45.9000	+5.882%	36	347	-95.643%
2026-03-19	46.2500	46.2500	43.3500	43.3500	-2.365%	41	336	-95.386%
2026-03-18	44.4500	44.4500	44.4000	44.4000	-6.131%	4	321	-95.495%
2026-03-13	47.3000	47.3000	47.3000	47.3000	+1.285%	1	321	-95.772%
2026-03-12	46.7000	46.7000	46.7000	46.7000	+6.499%	2	320	-95.717%
2026-03-11	43.8500	43.8500	43.8500	43.8500	-4.258%	2	318	-95.439%
2026-03-10	45.8000	45.8000	45.8000	45.8000	-4.484%	1	316	-95.633%
2026-03-06	47.9500	47.9500	47.9500	47.9500	-1.378%	2	315	-95.829%
2026-03-05	45.2000	48.6200	45.2000	48.6200	+6.975%	5	313	-95.886%
2026-03-04	47.0000	47.0000	45.4500	45.4500	-11.490%	5	311	-95.600%
2026-03-03	50.2000	51.3500	50.2000	51.3500	+4.967%	4	312	-96.105%
2026-03-02	49.1500	49.2400	48.9200	48.9200	+3.534%	7	311	-95.912%
2026-02-27	46.9500	47.2500	46.9500	47.2500	+2.717%	3	308	-95.767%
2026-02-26	45.0000	46.0000	44.9600	46.0000	+6.977%	7	306	-95.652%
2026-02-25	43.0000	43.0000	43.0000	43.0000	+2.381%	2	305	-95.349%
2026-02-24	44.0100	44.4400	42.0000	42.0000	-8.656%	303	305	-95.238%
2026-02-20	45.9800	45.9800	45.9800	45.9800	-4.208%	1	10	-95.650%
2026-02-18	47.4700	48.0000	47.4700	48.0000	+14.231%	4	9	-95.833%
2026-02-09	43.3500	43.3500	41.6200	42.0200	0.000%	5	5	-95.240%