AMD270319P00220000
AMD Mar 19 2027 220.00 Put
optionOPRA
EODOct 22, 2026
1.66USD+34.959%(+0.43)22Vol1,601OI
AMD270319P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.6100 | 1.6600 | 1.6100 | 1.6600 | +34.959% | 22 | 1,597 | 0.000% |
| 2026-10-21 | 1.4200 | 1.4200 | 1.2300 | 1.2300 | -12.766% | 8 | 1,601 | +34.959% |
| 2026-10-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +16.529% | 2 | 1,599 | +17.730% |
| 2026-10-19 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +21.000% | 12 | 1,611 | +37.190% |
| 2026-10-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +14.943% | 1 | 1,610 | +66.000% |
| 2026-10-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +8.750% | 50 | 1,660 | +90.805% |
| 2026-10-12 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | -15.789% | 64 | 1,661 | +107.500% |
| 2026-10-08 | 0.7000 | 1.0700 | 0.7000 | 0.9500 | +3.261% | 54 | 1,680 | +74.737% |
| 2026-10-07 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +9.524% | 20 | 1,700 | +80.435% |
| 2026-10-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +12.000% | 10 | 1,710 | +97.619% |
| 2026-10-05 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | -5.063% | 2 | 1,711 | +121.333% |
| 2026-10-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -11.236% | 20 | 1,701 | +110.127% |
| 2026-10-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -11.000% | 1 | 1,700 | +86.517% |
| 2026-09-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -14.530% | 2 | 1,702 | +66.000% |
| 2026-09-29 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +6.364% | 2 | 1,702 | +41.880% |
| 2026-09-28 | 1.0400 | 1.1000 | 1.0100 | 1.1000 | -8.333% | 19 | 1,716 | +50.909% |
| 2026-09-24 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | +1.695% | 18 | 1,704 | +38.333% |
| 2026-09-23 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | +3.509% | 11 | 1,705 | +40.678% |
| 2026-09-21 | 1.4000 | 1.4000 | 1.1400 | 1.1400 | -12.977% | 2 | 1,705 | +45.614% |
| 2026-09-18 | 1.2100 | 1.3100 | 1.2100 | 1.3100 | -6.429% | 6 | 1,703 | +26.718% |
| 2026-09-17 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | -12.500% | 4 | 1,706 | +18.571% |
| 2026-09-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +5.263% | 8 | 1,698 | +3.750% |
| 2026-09-11 | 1.5700 | 1.6400 | 1.5200 | 1.5200 | -7.317% | 118 | 1,644 | +9.211% |
| 2026-09-10 | 1.3500 | 1.6400 | 1.3500 | 1.6400 | +1.863% | 2 | 1,646 | +1.220% |
| 2026-09-09 | 1.6100 | 1.6900 | 1.6100 | 1.6100 | -2.424% | 70 | 1,596 | +3.106% |
| 2026-09-04 | 1.4700 | 1.8900 | 1.4700 | 1.6500 | -23.256% | 14 | 1,597 | +0.606% |
| 2026-09-03 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | -10.417% | 12 | 1,600 | -22.791% |
| 2026-09-02 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -13.043% | 1 | 1,600 | -30.833% |
| 2026-09-01 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +9.524% | 1 | 1,600 | -39.855% |
| 2026-08-31 | 2.5100 | 2.6200 | 2.4500 | 2.5200 | -6.667% | 1,507 | 2,192 | -34.127% |
| 2026-08-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.878% | 2 | 2,190 | -38.519% |
| 2026-08-27 | 2.7500 | 2.7800 | 2.7400 | 2.7800 | -3.472% | 3 | 2,189 | -40.288% |
| 2026-08-26 | 2.9300 | 2.9300 | 2.8800 | 2.8800 | -19.777% | 64 | 2,194 | -42.361% |
| 2026-08-24 | 3.5000 | 3.5900 | 3.4500 | 3.5900 | -2.710% | 1,507 | 1,289 | -53.760% |
| 2026-08-21 | 3.6400 | 3.6900 | 3.6400 | 3.6900 | +1.653% | 2 | 1,290 | -55.014% |
| 2026-08-20 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -4.474% | 12 | 1,302 | -54.270% |
| 2026-08-19 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | 0.000% | 4 | 1,301 | -56.316% |
| 2026-08-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +11.765% | 1 | 1,300 | -56.316% |
| 2026-08-17 | 3.3800 | 3.4000 | 3.3600 | 3.4000 | -14.141% | 18 | 1,300 | -51.176% |
| 2026-08-13 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +1.538% | 1 | 1,300 | -58.081% |
| 2026-08-12 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.091% | 1 | 1,299 | -57.436% |
| 2026-08-11 | 4.3000 | 4.3500 | 4.2300 | 4.2900 | -10.625% | 100 | 1,299 | -61.305% |
| 2026-08-10 | 5.2500 | 5.2500 | 4.8000 | 4.8000 | -5.882% | 21 | 1,302 | -65.417% |
| 2026-08-07 | 5.4000 | 5.4000 | 5.1000 | 5.1000 | -13.559% | 12 | 1,301 | -67.451% |
| 2026-08-06 | 6.1500 | 6.1500 | 5.9000 | 5.9000 | -4.376% | 140 | 1,325 | -71.864% |
| 2026-08-05 | 6.3000 | 6.4000 | 6.1700 | 6.1700 | +4.576% | 44 | 1,324 | -73.096% |
| 2026-08-04 | 6.1800 | 6.2100 | 5.9000 | 5.9000 | -15.714% | 14 | 1,325 | -71.864% |
| 2026-08-03 | 7.7700 | 7.7700 | 7.0000 | 7.0000 | -2.235% | 10 | 1,320 | -76.286% |
| 2026-07-31 | 7.1300 | 7.1600 | 6.6000 | 7.1600 | -3.893% | 72 | 1,320 | -76.816% |
| 2026-07-30 | 8.0000 | 8.0000 | 7.4500 | 7.4500 | -24.899% | 5 | 1,320 | -77.718% |
| 2026-07-29 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +2.268% | 1 | 1,319 | -83.266% |
| 2026-07-28 | 10.2500 | 10.7600 | 9.7000 | 9.7000 | +4.865% | 9 | 1,326 | -82.887% |
| 2026-07-27 | 8.4900 | 9.4000 | 8.4900 | 9.2500 | +15.625% | 4 | 1,327 | -82.054% |
| 2026-07-22 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | -3.030% | 3 | 1,326 | -79.250% |
| 2026-07-21 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -9.836% | 1 | 1,325 | -79.879% |
| 2026-07-20 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.154% | 2 | 1,325 | -81.858% |
| 2026-07-16 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +8.333% | 1 | 1,325 | -82.974% |
| 2026-07-15 | 8.8100 | 9.0000 | 8.8100 | 9.0000 | +15.385% | 3 | 1,326 | -81.556% |
| 2026-07-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.455% | 1 | 1,326 | -78.718% |
| 2026-07-13 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +4.167% | 6 | 1,332 | -79.879% |
| 2026-07-10 | 8.4500 | 8.4500 | 7.8700 | 7.9200 | -7.907% | 13 | 1,323 | -79.040% |
| 2026-07-09 | 8.9500 | 9.0700 | 8.6000 | 8.6000 | -11.614% | 14 | 1,331 | -80.698% |
| 2026-07-08 | 9.6800 | 9.7300 | 9.6800 | 9.7300 | -2.700% | 26 | 1,357 | -82.939% |
| 2026-07-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +21.212% | 1 | 1,358 | -83.400% |
| 2026-07-06 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -12.975% | 1 | 1,357 | -79.879% |
| 2026-07-02 | 9.2500 | 9.4800 | 9.2500 | 9.4800 | +18.352% | 2 | 1,356 | -82.489% |
| 2026-07-01 | 8.2000 | 8.2000 | 8.0100 | 8.0100 | -5.765% | 4 | 1,357 | -79.276% |
| 2026-06-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.002% | 1 | 1,357 | -80.471% |
| 2026-06-26 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -1.826% | 12 | 1,351 | -81.838% |
| 2026-06-24 | 9.3000 | 9.3100 | 9.3000 | 9.3100 | -2.000% | 2 | 1,352 | -82.170% |
| 2026-06-23 | 9.7000 | 9.7000 | 9.2500 | 9.5000 | +2.703% | 67 | 1,379 | -82.526% |
| 2026-06-15 | 9.3000 | 9.3000 | 9.2000 | 9.2500 | -11.058% | 24 | 1,395 | -82.054% |
| 2026-06-12 | 10.1000 | 10.7300 | 10.1000 | 10.4000 | -14.544% | 571 | 1,719 | -84.038% |
| 2026-06-05 | 10.8500 | 12.2800 | 10.8500 | 12.1700 | +16.683% | 55 | 1,705 | -86.360% |
| 2026-06-02 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -0.667% | 1 | 1,705 | -84.084% |
| 2026-06-01 | 10.8200 | 10.9000 | 10.4700 | 10.5000 | +1.449% | 15 | 1,697 | -84.190% |
| 2026-05-29 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 0.000% | 3 | 1,697 | -83.961% |
| 2026-05-28 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -6.757% | 2 | 1,695 | -83.961% |
| 2026-05-27 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.448% | 10 | 1,695 | -85.045% |
| 2026-05-26 | 11.0900 | 11.5500 | 10.7000 | 11.1500 | -4.701% | 501 | 1,315 | -85.112% |
| 2026-05-22 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.905% | 1 | 1,315 | -85.812% |
| 2026-05-21 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -5.193% | 2 | 1,315 | -86.224% |
| 2026-05-20 | 12.6500 | 12.8000 | 12.6500 | 12.7100 | -7.226% | 121 | 1,370 | -86.939% |
| 2026-05-18 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +13.977% | 1 | 1,370 | -87.883% |
| 2026-05-14 | 12.7700 | 12.7700 | 12.0200 | 12.0200 | -3.454% | 42 | 1,342 | -86.190% |
| 2026-05-13 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -3.935% | 1 | 1,341 | -86.667% |
| 2026-05-12 | 12.4500 | 12.9600 | 12.4500 | 12.9600 | +9.831% | 4 | 1,341 | -87.191% |
| 2026-05-11 | 11.7600 | 11.9000 | 11.7000 | 11.8000 | +2.609% | 31 | 1,337 | -85.932% |
| 2026-05-08 | 12.4000 | 12.4700 | 11.5000 | 11.5000 | -13.534% | 17 | 1,332 | -85.565% |
| 2026-05-07 | 13.6000 | 13.6000 | 13.3000 | 13.3000 | +3.502% | 15 | 1,327 | -87.519% |
| 2026-05-06 | 12.1500 | 13.3500 | 11.7000 | 12.8500 | -23.054% | 36 | 1,311 | -87.082% |
| 2026-05-05 | 17.9000 | 17.9000 | 16.3000 | 16.7000 | -7.582% | 10 | 1,308 | -90.060% |
| 2026-05-04 | 17.4500 | 18.6000 | 17.4500 | 18.0700 | +4.814% | 21 | 1,313 | -90.814% |
| 2026-05-01 | 17.5500 | 17.5500 | 16.8000 | 17.2400 | -6.558% | 6 | 1,311 | -90.371% |
| 2026-04-30 | 18.5600 | 18.5600 | 18.4500 | 18.4500 | -4.995% | 2 | 1,311 | -91.003% |
| 2026-04-29 | 19.9500 | 19.9500 | 19.4200 | 19.4200 | -2.900% | 2 | 1,311 | -91.452% |
| 2026-04-28 | 20.4500 | 20.4500 | 20.0000 | 20.0000 | +5.652% | 3 | 1,311 | -91.700% |
| 2026-04-27 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +1.665% | 1 | 1,311 | -91.231% |
| 2026-04-24 | 19.0900 | 19.0900 | 18.6200 | 18.6200 | -22.481% | 34 | 1,311 | -91.085% |
| 2026-04-23 | 24.1100 | 24.1100 | 23.7500 | 24.0200 | -0.497% | 4 | 1,325 | -93.089% |
| 2026-04-22 | 25.5800 | 25.5800 | 24.1400 | 24.1400 | -9.077% | 38 | 1,327 | -93.123% |
| 2026-04-21 | 26.6400 | 26.9000 | 26.5500 | 26.5500 | -3.978% | 23 | 1,296 | -93.748% |
| 2026-04-20 | 26.5000 | 27.6500 | 26.5000 | 27.6500 | +1.282% | 2 | 1,286 | -93.996% |
| 2026-04-17 | 27.5000 | 27.5000 | 26.6000 | 27.3000 | -1.586% | 9 | 1,286 | -93.919% |
| 2026-04-16 | 28.3000 | 30.2700 | 27.5800 | 27.7400 | -10.227% | 15 | 1,290 | -94.016% |
| 2026-04-15 | 31.3400 | 31.7500 | 30.9000 | 30.9000 | -1.780% | 25 | 1,288 | -94.628% |
| 2026-04-14 | 33.6100 | 33.6400 | 31.4600 | 31.4600 | -7.850% | 30 | 1,298 | -94.723% |
| 2026-04-13 | 35.0000 | 35.0000 | 34.1400 | 34.1400 | -2.680% | 16 | 1,284 | -95.138% |
| 2026-04-10 | 35.6500 | 35.7500 | 34.2600 | 35.0800 | -5.699% | 6 | 1,284 | -95.268% |
| 2026-04-09 | 37.3000 | 37.7000 | 37.1000 | 37.2000 | -3.851% | 8 | 1,286 | -95.538% |
| 2026-04-08 | 38.0000 | 39.9000 | 38.0000 | 38.6900 | -10.378% | 1,281 | 1,282 | -95.709% |
| 2026-04-06 | 41.8500 | 43.1700 | 41.8500 | 43.1700 | -3.810% | 7 | 223 | -96.155% |
| 2026-04-02 | 47.6500 | 47.6500 | 44.8800 | 44.8800 | -3.897% | 36 | 222 | -96.301% |
| 2026-04-01 | 46.2000 | 47.3000 | 46.0500 | 46.7000 | +7.061% | 45 | 222 | -96.445% |
| 2026-03-25 | 43.8300 | 43.8300 | 43.6200 | 43.6200 | -11.161% | 2 | 179 | -96.194% |
| 2026-03-23 | 47.3500 | 49.5500 | 47.3500 | 49.1000 | -4.008% | 29 | 179 | -96.619% |
| 2026-03-20 | 50.7000 | 51.1700 | 50.4000 | 51.1500 | +4.196% | 133 | 151 | -96.755% |
| 2026-03-19 | 52.1500 | 52.1500 | 49.0900 | 49.0900 | -2.133% | 18 | 37 | -96.618% |
| 2026-03-11 | 50.1600 | 50.1600 | 50.1600 | 50.1600 | -0.772% | 4 | 20 | -96.691% |
| 2026-03-10 | 50.5600 | 50.7000 | 50.5500 | 50.5500 | -1.940% | 3 | 20 | -96.716% |
| 2026-03-05 | 51.5500 | 51.5500 | 51.5500 | 51.5500 | -0.865% | 1 | 20 | -96.780% |
| 2026-02-26 | 53.0500 | 53.0500 | 52.0000 | 52.0000 | +6.122% | 12 | 19 | -96.808% |
| 2026-02-25 | 48.4500 | 49.4000 | 48.4500 | 49.0000 | -8.445% | 4 | 5 | -96.612% |
| 2026-02-19 | 53.5200 | 53.5200 | 53.5200 | 53.5200 | +9.650% | 4 | 5 | -96.898% |
| 2026-02-11 | 48.8100 | 48.8100 | 48.8100 | 48.8100 | 0.000% | 1 | 1 | -96.599% |