AMD270319P00210000
AMD Mar 19 2027 210.00 Put
optionOPRA
EODOct 22, 2026
1.42USD+37.864%(+0.39)52Vol779OI
AMD270319P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | +37.864% | 52 | 727 | 0.000% |
| 2026-10-21 | 1.1000 | 1.1700 | 1.0300 | 1.0300 | -14.876% | 25 | 707 | +37.864% |
| 2026-10-20 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | +5.217% | 2 | 706 | +17.355% |
| 2026-10-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +57.534% | 1 | 705 | +23.478% |
| 2026-10-12 | 0.8900 | 0.8900 | 0.7300 | 0.7300 | -12.048% | 12 | 711 | +94.521% |
| 2026-10-08 | 0.6600 | 0.8700 | 0.6000 | 0.8300 | +20.290% | 55 | 703 | +71.084% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | +1.471% | 18 | 709 | +105.797% |
| 2026-10-02 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -15.000% | 10 | 704 | +108.824% |
| 2026-10-01 | 0.8900 | 0.9000 | 0.8000 | 0.8000 | -25.234% | 19 | 698 | +77.500% |
| 2026-09-28 | 1.1800 | 1.2100 | 1.0700 | 1.0700 | +9.184% | 22 | 694 | +32.710% |
| 2026-09-24 | 0.9900 | 1.0600 | 0.9400 | 0.9800 | -5.769% | 23 | 684 | +44.898% |
| 2026-09-21 | 0.8000 | 1.0400 | 0.8000 | 1.0400 | +4.000% | 2 | 683 | +36.538% |
| 2026-09-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -18.699% | 2 | 682 | +42.000% |
| 2026-09-17 | 1.5100 | 1.5100 | 1.2300 | 1.2300 | +2.500% | 5 | 686 | +15.447% |
| 2026-09-16 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -14.286% | 2 | 685 | +18.333% |
| 2026-09-11 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | -4.762% | 40 | 655 | +1.429% |
| 2026-09-10 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | +8.889% | 2 | 656 | -3.401% |
| 2026-09-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.094% | 113 | 562 | +5.185% |
| 2026-09-04 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -20.500% | 2 | 560 | -10.692% |
| 2026-09-02 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | -4.762% | 3 | 561 | -29.000% |
| 2026-09-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -9.483% | 3 | 558 | -32.381% |
| 2026-08-27 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | -7.937% | 2 | 559 | -38.793% |
| 2026-08-26 | 2.4500 | 2.5200 | 2.4300 | 2.5200 | +0.398% | 6 | 556 | -43.651% |
| 2026-08-25 | 2.6700 | 2.6700 | 2.4100 | 2.5100 | -14.626% | 8 | 551 | -43.426% |
| 2026-08-17 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | -2.000% | 2 | 551 | -51.701% |
| 2026-08-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -10.448% | 4 | 551 | -52.667% |
| 2026-08-13 | 3.2900 | 3.3500 | 3.2900 | 3.3500 | -5.634% | 2 | 551 | -57.612% |
| 2026-08-12 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 1 | 550 | -60.000% |
| 2026-08-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 1 | 549 | -60.556% |
| 2026-08-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.184% | 1 | 549 | -64.500% |
| 2026-08-06 | 5.8500 | 5.8500 | 4.8300 | 4.8300 | -12.182% | 2 | 551 | -70.600% |
| 2026-08-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.664% | 1 | 552 | -74.182% |
| 2026-08-04 | 5.5500 | 5.5500 | 4.9700 | 4.9700 | -23.538% | 17 | 547 | -71.429% |
| 2026-07-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -28.962% | 1 | 547 | -78.154% |
| 2026-07-29 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +8.284% | 1 | 547 | -84.481% |
| 2026-07-28 | 8.8000 | 8.8000 | 8.4500 | 8.4500 | +9.740% | 5 | 544 | -83.195% |
| 2026-07-27 | 6.8700 | 7.7000 | 6.8700 | 7.7000 | +10.000% | 13 | 533 | -81.558% |
| 2026-07-24 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | 0.000% | 10 | 532 | -79.714% |
| 2026-07-21 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -10.256% | 3 | 533 | -79.714% |
| 2026-07-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -17.895% | 1 | 532 | -81.795% |
| 2026-07-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +15.431% | 1 | 532 | -85.053% |
| 2026-07-16 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +15.105% | 1 | 531 | -82.746% |
| 2026-07-13 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.379% | 5 | 526 | -80.140% |
| 2026-07-10 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -18.539% | 2 | 525 | -80.414% |
| 2026-07-07 | 8.7800 | 8.9000 | 8.7400 | 8.9000 | +6.971% | 15 | 511 | -84.045% |
| 2026-07-02 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +13.973% | 1 | 511 | -82.933% |
| 2026-07-01 | 7.1300 | 7.3000 | 7.0800 | 7.3000 | +6.259% | 12 | 500 | -80.548% |
| 2026-06-30 | 7.0000 | 7.0000 | 6.7000 | 6.8700 | -7.412% | 7 | 500 | -79.330% |
| 2026-06-29 | 7.5000 | 7.5500 | 7.4200 | 7.4200 | -8.957% | 4 | 503 | -80.863% |
| 2026-06-24 | 8.1500 | 8.1900 | 8.1500 | 8.1500 | +6.536% | 4 | 501 | -82.577% |
| 2026-06-22 | 7.7500 | 7.7900 | 7.6500 | 7.6500 | -9.467% | 3 | 502 | -81.438% |
| 2026-06-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.595% | 1 | 502 | -83.195% |
| 2026-06-16 | 8.2500 | 8.4000 | 8.2500 | 8.4000 | +3.067% | 2 | 500 | -83.095% |
| 2026-06-15 | 8.0000 | 8.1500 | 8.0000 | 8.1500 | -11.123% | 2 | 500 | -82.577% |
| 2026-06-12 | 9.0000 | 9.1700 | 9.0000 | 9.1700 | -20.948% | 2 | 500 | -84.515% |
| 2026-06-09 | 9.9300 | 11.6000 | 9.9300 | 11.6000 | +9.953% | 13 | 511 | -87.759% |
| 2026-06-05 | 10.0000 | 10.5500 | 9.9700 | 10.5500 | +27.108% | 5 | 512 | -86.540% |
| 2026-06-03 | 8.6900 | 8.6900 | 8.3000 | 8.3000 | -7.778% | 5 | 513 | -82.892% |
| 2026-06-02 | 9.2500 | 9.2500 | 9.0000 | 9.0000 | -1.424% | 3 | 512 | -84.222% |
| 2026-05-29 | 8.8800 | 9.1300 | 8.8800 | 9.1300 | +2.931% | 4 | 512 | -84.447% |
| 2026-05-28 | 9.0000 | 9.1600 | 8.8400 | 8.8700 | -6.632% | 10 | 506 | -83.991% |
| 2026-05-27 | 9.8500 | 9.8500 | 9.5000 | 9.5000 | -3.061% | 7 | 507 | -85.053% |
| 2026-05-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -3.448% | 1 | 507 | -85.510% |
| 2026-05-22 | 10.1300 | 10.4300 | 10.1200 | 10.1500 | -7.727% | 4 | 507 | -86.010% |
| 2026-05-21 | 11.0900 | 11.0900 | 11.0000 | 11.0000 | 0.000% | 2 | 506 | -87.091% |
| 2026-05-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.348% | 1 | 505 | -87.091% |
| 2026-05-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.612% | 1 | 506 | -87.652% |
| 2026-05-15 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +8.857% | 2 | 506 | -87.577% |
| 2026-05-14 | 10.8000 | 10.8000 | 10.5000 | 10.5000 | -5.405% | 33 | 473 | -86.476% |
| 2026-05-13 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.119% | 1 | 473 | -87.207% |
| 2026-05-12 | 10.4000 | 10.4600 | 10.4000 | 10.4600 | +1.063% | 68 | 422 | -86.424% |
| 2026-05-11 | 10.0000 | 10.3500 | 10.0000 | 10.3500 | +0.976% | 3 | 422 | -86.280% |
| 2026-05-08 | 10.5000 | 10.6800 | 10.2100 | 10.2500 | -11.255% | 31 | 396 | -86.146% |
| 2026-05-07 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +4.809% | 6 | 396 | -87.706% |
| 2026-05-06 | 10.6000 | 11.5300 | 10.6000 | 11.0200 | -29.132% | 17 | 393 | -87.114% |
| 2026-05-04 | 14.9800 | 15.9000 | 14.9800 | 15.5500 | +6.507% | 18 | 376 | -90.868% |
| 2026-05-01 | 15.0000 | 15.0000 | 14.6000 | 14.6000 | -4.948% | 2 | 375 | -90.274% |
| 2026-04-30 | 15.9000 | 15.9000 | 15.3600 | 15.3600 | -9.594% | 11 | 374 | -90.755% |
| 2026-04-28 | 16.9900 | 16.9900 | 16.9900 | 16.9900 | +6.520% | 1 | 374 | -91.642% |
| 2026-04-27 | 16.4700 | 16.7900 | 15.9500 | 15.9500 | +1.077% | 6 | 373 | -91.097% |
| 2026-04-24 | 17.3600 | 17.3600 | 15.7800 | 15.7800 | -23.768% | 9 | 371 | -91.001% |
| 2026-04-23 | 20.5000 | 20.7000 | 20.2000 | 20.7000 | -1.663% | 3 | 369 | -93.140% |
| 2026-04-22 | 22.4000 | 22.4000 | 21.0500 | 21.0500 | -9.267% | 39 | 367 | -93.254% |
| 2026-04-21 | 23.0000 | 23.2100 | 23.0000 | 23.2000 | -2.888% | 36 | 368 | -93.879% |
| 2026-04-20 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | +3.510% | 1 | 368 | -94.056% |
| 2026-04-17 | 23.5000 | 23.5000 | 23.0300 | 23.0800 | -1.536% | 59 | 367 | -93.847% |
| 2026-04-16 | 25.6000 | 25.6000 | 23.4400 | 23.4400 | -14.484% | 12 | 415 | -93.942% |
| 2026-04-15 | 27.5400 | 27.5400 | 26.9000 | 27.4100 | -0.868% | 6 | 408 | -94.819% |
| 2026-04-14 | 29.0000 | 29.2500 | 27.6500 | 27.6500 | -7.833% | 6 | 404 | -94.864% |
| 2026-04-13 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +0.167% | 1 | 404 | -95.267% |
| 2026-04-10 | 30.5400 | 30.5400 | 29.9500 | 29.9500 | -10.490% | 59 | 403 | -95.259% |
| 2026-04-09 | 33.0000 | 33.4600 | 33.0000 | 33.4600 | +0.180% | 2 | 402 | -95.756% |
| 2026-04-08 | 34.0000 | 35.1800 | 33.4000 | 33.4000 | -15.013% | 10 | 402 | -95.749% |
| 2026-04-07 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +2.051% | 14 | 405 | -96.387% |
| 2026-04-06 | 37.0000 | 38.5100 | 37.0000 | 38.5100 | -2.753% | 2 | 412 | -96.313% |
| 2026-04-02 | 42.4500 | 42.4500 | 39.6000 | 39.6000 | -2.222% | 23 | 393 | -96.414% |
| 2026-04-01 | 42.0000 | 42.0000 | 40.5000 | 40.5000 | -11.668% | 17 | 393 | -96.494% |
| 2026-03-31 | 46.4600 | 46.4600 | 45.8500 | 45.8500 | -2.654% | 51 | 395 | -96.903% |
| 2026-03-30 | 45.3500 | 47.1000 | 45.3500 | 47.1000 | +1.948% | 13 | 345 | -96.985% |
| 2026-03-27 | 45.1200 | 46.2000 | 45.1200 | 46.2000 | +7.517% | 3 | 343 | -96.926% |
| 2026-03-26 | 42.9700 | 42.9700 | 42.9700 | 42.9700 | +9.589% | 2 | 341 | -96.695% |
| 2026-03-25 | 38.3300 | 39.2400 | 38.3000 | 39.2100 | -11.590% | 15 | 341 | -96.378% |
| 2026-03-24 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | +6.457% | 1 | 338 | -96.798% |
| 2026-03-23 | 42.1000 | 42.1000 | 41.6600 | 41.6600 | -9.237% | 302 | 337 | -96.591% |
| 2026-03-20 | 44.6500 | 45.9000 | 44.4000 | 45.9000 | +5.882% | 36 | 347 | -96.906% |
| 2026-03-19 | 46.2500 | 46.2500 | 43.3500 | 43.3500 | -2.365% | 41 | 336 | -96.724% |
| 2026-03-18 | 44.4500 | 44.4500 | 44.4000 | 44.4000 | -6.131% | 4 | 321 | -96.802% |
| 2026-03-13 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | +1.285% | 1 | 321 | -96.998% |
| 2026-03-12 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | +6.499% | 2 | 320 | -96.959% |
| 2026-03-11 | 43.8500 | 43.8500 | 43.8500 | 43.8500 | -4.258% | 2 | 318 | -96.762% |
| 2026-03-10 | 45.8000 | 45.8000 | 45.8000 | 45.8000 | -4.484% | 1 | 316 | -96.900% |
| 2026-03-06 | 47.9500 | 47.9500 | 47.9500 | 47.9500 | -1.378% | 2 | 315 | -97.039% |
| 2026-03-05 | 45.2000 | 48.6200 | 45.2000 | 48.6200 | +6.975% | 5 | 313 | -97.079% |
| 2026-03-04 | 47.0000 | 47.0000 | 45.4500 | 45.4500 | -11.490% | 5 | 311 | -96.876% |
| 2026-03-03 | 50.2000 | 51.3500 | 50.2000 | 51.3500 | +4.967% | 4 | 312 | -97.235% |
| 2026-03-02 | 49.1500 | 49.2400 | 48.9200 | 48.9200 | +3.534% | 7 | 311 | -97.097% |
| 2026-02-27 | 46.9500 | 47.2500 | 46.9500 | 47.2500 | +2.717% | 3 | 308 | -96.995% |
| 2026-02-26 | 45.0000 | 46.0000 | 44.9600 | 46.0000 | +6.977% | 7 | 306 | -96.913% |
| 2026-02-25 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +2.381% | 2 | 305 | -96.698% |
| 2026-02-24 | 44.0100 | 44.4400 | 42.0000 | 42.0000 | -8.656% | 303 | 305 | -96.619% |
| 2026-02-20 | 45.9800 | 45.9800 | 45.9800 | 45.9800 | -4.208% | 1 | 10 | -96.912% |
| 2026-02-18 | 47.4700 | 48.0000 | 47.4700 | 48.0000 | +14.231% | 4 | 9 | -97.042% |
| 2026-02-09 | 43.3500 | 43.3500 | 41.6200 | 42.0200 | 0.000% | 5 | 5 | -96.621% |