Dark

AMD20270319P220
AMD Mar 19 2027 220.00 Put (AMD270319P00220000)
option OPRA

EOD

Sep 3, 2026

2.15-10.417%(-0.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.3000	2.3000	2.1500	2.1500	-10.417%	12	1,597	0.000%
2026-09-02	2.4000	2.4000	2.4000	2.4000	-13.043%	1	1,600	-10.417%
2026-09-01	2.7600	2.7600	2.7600	2.7600	+9.524%	1	1,600	-22.101%
2026-08-31	2.5100	2.6200	2.4500	2.5200	-6.667%	1,507	1,600	-14.683%
2026-08-28	2.7000	2.7000	2.7000	2.7000	-2.878%	2	2,192	-20.370%
2026-08-27	2.7500	2.7800	2.7400	2.7800	-3.472%	3	2,190	-22.662%
2026-08-26	2.9300	2.9300	2.8800	2.8800	-19.777%	64	2,189	-25.347%
2026-08-24	3.5000	3.5900	3.4500	3.5900	-2.710%	1,507	2,194	-40.111%
2026-08-21	3.6400	3.6900	3.6400	3.6900	+1.653%	2	1,289	-41.734%
2026-08-20	3.6300	3.6300	3.6300	3.6300	-4.474%	12	1,290	-40.771%
2026-08-19	4.2000	4.2000	3.8000	3.8000	0.000%	4	1,302	-43.421%
2026-08-18	3.8000	3.8000	3.8000	3.8000	+11.765%	1	1,301	-43.421%
2026-08-17	3.3800	3.4000	3.3600	3.4000	-14.141%	18	1,300	-36.765%
2026-08-13	3.9600	3.9600	3.9600	3.9600	+1.538%	1	1,300	-45.707%
2026-08-12	3.9000	3.9000	3.9000	3.9000	-9.091%	1	1,300	-44.872%
2026-08-11	4.3000	4.3500	4.2300	4.2900	-10.625%	100	1,299	-49.883%
2026-08-10	5.2500	5.2500	4.8000	4.8000	-5.882%	21	1,299	-55.208%
2026-08-07	5.4000	5.4000	5.1000	5.1000	-13.559%	12	1,302	-57.843%
2026-08-06	6.1500	6.1500	5.9000	5.9000	-4.376%	140	1,301	-63.559%
2026-08-05	6.3000	6.4000	6.1700	6.1700	+4.576%	44	1,325	-65.154%
2026-08-04	6.1800	6.2100	5.9000	5.9000	-15.714%	14	1,324	-63.559%
2026-08-03	7.7700	7.7700	7.0000	7.0000	-2.235%	10	1,325	-69.286%
2026-07-31	7.1300	7.1600	6.6000	7.1600	-3.893%	72	1,320	-69.972%
2026-07-30	8.0000	8.0000	7.4500	7.4500	-24.899%	5	1,320	-71.141%
2026-07-29	9.9200	9.9200	9.9200	9.9200	+2.268%	1	1,320	-78.327%
2026-07-28	10.2500	10.7600	9.7000	9.7000	+4.865%	9	1,319	-77.835%
2026-07-27	8.4900	9.4000	8.4900	9.2500	+15.625%	4	1,326	-76.757%
2026-07-22	7.8000	8.0000	7.8000	8.0000	-3.030%	3	1,327	-73.125%
2026-07-21	8.2500	8.2500	8.2500	8.2500	-9.836%	1	1,326	-73.939%
2026-07-20	9.1500	9.1500	9.1500	9.1500	-6.154%	2	1,325	-76.503%
2026-07-16	9.7500	9.7500	9.7500	9.7500	+8.333%	1	1,325	-77.949%
2026-07-15	8.8100	9.0000	8.8100	9.0000	+15.385%	3	1,325	-76.111%
2026-07-14	7.8000	7.8000	7.8000	7.8000	-5.455%	1	1,326	-72.436%
2026-07-13	8.2500	8.2500	8.2500	8.2500	+4.167%	6	1,326	-73.939%
2026-07-10	8.4500	8.4500	7.8700	7.9200	-7.907%	13	1,332	-72.854%
2026-07-09	8.9500	9.0700	8.6000	8.6000	-11.614%	14	1,323	-75.000%
2026-07-08	9.6800	9.7300	9.6800	9.7300	-2.700%	26	1,331	-77.903%
2026-07-07	10.0000	10.0000	10.0000	10.0000	+21.212%	1	1,357	-78.500%
2026-07-06	8.2500	8.2500	8.2500	8.2500	-12.975%	1	1,358	-73.939%
2026-07-02	9.2500	9.4800	9.2500	9.4800	+18.352%	2	1,356	-77.321%
2026-07-01	8.2000	8.2000	8.0100	8.0100	-5.765%	4	1,356	-73.159%
2026-06-29	8.5000	8.5000	8.5000	8.5000	-7.002%	1	1,357	-74.706%
2026-06-26	9.1400	9.1400	9.1400	9.1400	-1.826%	12	1,357	-76.477%
2026-06-24	9.3000	9.3100	9.3000	9.3100	-2.000%	2	1,351	-76.907%
2026-06-23	9.7000	9.7000	9.2500	9.5000	+2.703%	67	1,352	-77.368%
2026-06-15	9.3000	9.3000	9.2000	9.2500	-11.058%	24	1,379	-76.757%
2026-06-12	10.1000	10.7300	10.1000	10.4000	-14.544%	571	1,395	-79.327%
2026-06-05	10.8500	12.2800	10.8500	12.1700	+16.683%	55	1,719	-82.334%
2026-06-02	10.4300	10.4300	10.4300	10.4300	-0.667%	1	1,705	-79.386%
2026-06-01	10.8200	10.9000	10.4700	10.5000	+1.449%	15	1,705	-79.524%
2026-05-29	10.3500	10.3500	10.3500	10.3500	0.000%	3	1,697	-79.227%
2026-05-28	10.3500	10.3500	10.3500	10.3500	-6.757%	2	1,697	-79.227%
2026-05-27	11.1000	11.1000	11.1000	11.1000	-0.448%	10	1,695	-80.631%
2026-05-26	11.0900	11.5500	10.7000	11.1500	-4.701%	501	1,695	-80.717%
2026-05-22	11.7000	11.7000	11.7000	11.7000	-2.905%	1	1,315	-81.624%
2026-05-21	12.0500	12.0500	12.0500	12.0500	-5.193%	2	1,315	-82.158%
2026-05-20	12.6500	12.8000	12.6500	12.7100	-7.226%	121	1,315	-83.084%
2026-05-18	13.7000	13.7000	13.7000	13.7000	+13.977%	1	1,370	-84.307%
2026-05-14	12.7700	12.7700	12.0200	12.0200	-3.454%	42	1,370	-82.113%
2026-05-13	12.4500	12.4500	12.4500	12.4500	-3.935%	1	1,341	-82.731%
2026-05-12	12.4500	12.9600	12.4500	12.9600	+9.831%	4	1,341	-83.410%
2026-05-11	11.7600	11.9000	11.7000	11.8000	+2.609%	31	1,341	-81.780%
2026-05-08	12.4000	12.4700	11.5000	11.5000	-13.534%	17	1,337	-81.304%
2026-05-07	13.6000	13.6000	13.3000	13.3000	+3.502%	15	1,332	-83.835%
2026-05-06	12.1500	13.3500	11.7000	12.8500	-23.054%	36	1,327	-83.268%
2026-05-05	17.9000	17.9000	16.3000	16.7000	-7.582%	10	1,311	-87.126%
2026-05-04	17.4500	18.6000	17.4500	18.0700	+4.814%	21	1,308	-88.102%
2026-05-01	17.5500	17.5500	16.8000	17.2400	-6.558%	6	1,311	-87.529%
2026-04-30	18.5600	18.5600	18.4500	18.4500	-4.995%	2	1,311	-88.347%
2026-04-29	19.9500	19.9500	19.4200	19.4200	-2.900%	2	1,311	-88.929%
2026-04-28	20.4500	20.4500	20.0000	20.0000	+5.652%	3	1,311	-89.250%
2026-04-27	18.9300	18.9300	18.9300	18.9300	+1.665%	1	1,311	-88.642%
2026-04-24	19.0900	19.0900	18.6200	18.6200	-22.481%	34	1,311	-88.453%
2026-04-23	24.1100	24.1100	23.7500	24.0200	-0.497%	4	1,325	-91.049%
2026-04-22	25.5800	25.5800	24.1400	24.1400	-9.077%	38	1,327	-91.094%
2026-04-21	26.6400	26.9000	26.5500	26.5500	-3.978%	23	1,296	-91.902%
2026-04-20	26.5000	27.6500	26.5000	27.6500	+1.282%	2	1,286	-92.224%
2026-04-17	27.5000	27.5000	26.6000	27.3000	-1.586%	9	1,286	-92.125%
2026-04-16	28.3000	30.2700	27.5800	27.7400	-10.227%	15	1,290	-92.249%
2026-04-15	31.3400	31.7500	30.9000	30.9000	-1.780%	25	1,288	-93.042%
2026-04-14	33.6100	33.6400	31.4600	31.4600	-7.850%	30	1,298	-93.166%
2026-04-13	35.0000	35.0000	34.1400	34.1400	-2.680%	16	1,284	-93.702%
2026-04-10	35.6500	35.7500	34.2600	35.0800	-5.699%	6	1,284	-93.871%
2026-04-09	37.3000	37.7000	37.1000	37.2000	-3.851%	8	1,286	-94.220%
2026-04-08	38.0000	39.9000	38.0000	38.6900	-10.378%	1,281	1,282	-94.443%
2026-04-06	41.8500	43.1700	41.8500	43.1700	-3.810%	7	223	-95.020%
2026-04-02	47.6500	47.6500	44.8800	44.8800	-3.897%	36	222	-95.209%
2026-04-01	46.2000	47.3000	46.0500	46.7000	+7.061%	45	222	-95.396%
2026-03-25	43.8300	43.8300	43.6200	43.6200	-11.161%	2	179	-95.071%
2026-03-23	47.3500	49.5500	47.3500	49.1000	-4.008%	29	179	-95.621%
2026-03-20	50.7000	51.1700	50.4000	51.1500	+4.196%	133	151	-95.797%
2026-03-19	52.1500	52.1500	49.0900	49.0900	-2.133%	18	37	-95.620%
2026-03-11	50.1600	50.1600	50.1600	50.1600	-0.772%	4	20	-95.714%
2026-03-10	50.5600	50.7000	50.5500	50.5500	-1.940%	3	20	-95.747%
2026-03-05	51.5500	51.5500	51.5500	51.5500	-0.865%	1	20	-95.829%
2026-02-26	53.0500	53.0500	52.0000	52.0000	+6.122%	12	19	-95.865%
2026-02-25	48.4500	49.4000	48.4500	49.0000	-8.445%	4	5	-95.612%
2026-02-19	53.5200	53.5200	53.5200	53.5200	+9.650%	4	5	-95.983%
2026-02-11	48.8100	48.8100	48.8100	48.8100	0.000%	1	1	-95.595%