AMD270319P00230000
AMD Mar 19 2027 230.00 Put
optionOPRA
EODOct 22, 2026
1.96USD+43.066%(+0.59)133Vol886OI
AMD270319P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.9100 | 1.9600 | 1.9000 | 1.9600 | +43.066% | 133 | 754 | 0.000% |
| 2026-10-21 | 1.6300 | 1.6300 | 1.3600 | 1.3700 | -13.836% | 55 | 702 | +43.066% |
| 2026-10-20 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +6.000% | 12 | 695 | +23.270% |
| 2026-10-19 | 1.5100 | 1.5100 | 1.4500 | 1.5000 | +20.000% | 4 | 695 | +30.667% |
| 2026-10-14 | 0.8600 | 1.2500 | 0.8600 | 1.2500 | +42.045% | 5 | 696 | +56.800% |
| 2026-10-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -11.111% | 1 | 697 | +122.727% |
| 2026-10-12 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | +35.616% | 11 | 705 | +97.980% |
| 2026-10-09 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -29.126% | 1 | 704 | +168.493% |
| 2026-10-08 | 0.9600 | 1.1500 | 0.9500 | 1.0300 | +18.391% | 11 | 695 | +90.291% |
| 2026-10-06 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 2 | 695 | +125.287% |
| 2026-10-05 | 0.7200 | 0.9000 | 0.7200 | 0.9000 | -31.818% | 4 | 693 | +117.778% |
| 2026-09-29 | 1.2200 | 1.3200 | 1.2100 | 1.3200 | +4.762% | 122 | 657 | +48.485% |
| 2026-09-28 | 1.2600 | 1.2600 | 1.2200 | 1.2600 | -5.970% | 18 | 663 | +55.556% |
| 2026-09-25 | 1.3000 | 1.3600 | 1.2800 | 1.3400 | -2.899% | 140 | 600 | +46.269% |
| 2026-09-24 | 1.3500 | 1.4100 | 1.2900 | 1.3800 | +2.222% | 33 | 590 | +42.029% |
| 2026-09-23 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | +6.299% | 23 | 569 | +45.185% |
| 2026-09-22 | 1.3100 | 1.3100 | 1.2100 | 1.2700 | -16.447% | 3 | 566 | +54.331% |
| 2026-09-18 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | -3.797% | 6 | 561 | +28.947% |
| 2026-09-17 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | -13.661% | 5 | 562 | +24.051% |
| 2026-09-15 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -11.594% | 1 | 562 | +7.104% |
| 2026-09-14 | 2.1100 | 2.1100 | 2.0600 | 2.0700 | +13.115% | 28 | 549 | -5.314% |
| 2026-09-11 | 1.9200 | 1.9300 | 1.8300 | 1.8300 | -16.818% | 15 | 545 | +7.104% |
| 2026-09-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -14.729% | 2 | 547 | -10.909% |
| 2026-09-03 | 2.8000 | 2.8000 | 2.5300 | 2.5800 | -7.527% | 12 | 551 | -24.031% |
| 2026-09-02 | 3.0000 | 3.0000 | 2.7700 | 2.7900 | -3.125% | 13 | 553 | -29.749% |
| 2026-08-31 | 3.1300 | 3.1300 | 2.8800 | 2.8800 | -8.571% | 3 | 555 | -31.944% |
| 2026-08-28 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -6.805% | 2 | 555 | -37.778% |
| 2026-08-27 | 3.4400 | 3.4400 | 3.3800 | 3.3800 | -5.850% | 2 | 554 | -42.012% |
| 2026-08-25 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -21.957% | 1 | 555 | -45.404% |
| 2026-08-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.195% | 1 | 556 | -57.391% |
| 2026-08-21 | 4.2400 | 4.2500 | 4.1000 | 4.1000 | -3.302% | 13 | 556 | -52.195% |
| 2026-08-20 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -9.787% | 1 | 556 | -53.774% |
| 2026-08-19 | 4.5500 | 4.7000 | 4.5500 | 4.7000 | +7.306% | 3 | 555 | -58.298% |
| 2026-08-18 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +11.450% | 1 | 554 | -55.251% |
| 2026-08-17 | 4.2500 | 4.2500 | 3.9300 | 3.9300 | -12.667% | 13 | 553 | -50.127% |
| 2026-08-12 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -23.077% | 5 | 552 | -56.444% |
| 2026-08-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -5.645% | 1 | 551 | -66.496% |
| 2026-08-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -9.489% | 5 | 551 | -68.387% |
| 2026-08-04 | 6.9000 | 6.9500 | 6.8500 | 6.8500 | -14.907% | 22 | 531 | -71.387% |
| 2026-07-31 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -6.936% | 2 | 533 | -75.652% |
| 2026-07-30 | 9.0000 | 9.0000 | 8.6500 | 8.6500 | -18.319% | 3 | 536 | -77.341% |
| 2026-07-29 | 11.9500 | 12.4000 | 10.5500 | 10.5900 | -1.028% | 7 | 534 | -81.492% |
| 2026-07-27 | 9.7000 | 10.7000 | 9.7000 | 10.7000 | +2.885% | 5 | 534 | -81.682% |
| 2026-07-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.704% | 3 | 534 | -81.154% |
| 2026-07-17 | 12.3600 | 12.3600 | 10.6000 | 10.8000 | -3.139% | 12 | 531 | -81.852% |
| 2026-07-16 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +10.396% | 3 | 531 | -82.422% |
| 2026-07-15 | 9.8500 | 10.1300 | 9.7000 | 10.1000 | +7.676% | 7 | 530 | -80.594% |
| 2026-07-13 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +6.591% | 7 | 523 | -79.104% |
| 2026-07-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.238% | 1 | 523 | -77.727% |
| 2026-07-09 | 10.0400 | 10.0400 | 9.5900 | 9.5900 | -12.179% | 17 | 510 | -79.562% |
| 2026-07-08 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -3.020% | 5 | 515 | -82.051% |
| 2026-07-07 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +13.737% | 1 | 516 | -82.593% |
| 2026-07-06 | 9.7000 | 9.9000 | 9.7000 | 9.9000 | -4.716% | 2 | 515 | -80.202% |
| 2026-07-02 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +21.948% | 7 | 515 | -81.136% |
| 2026-06-30 | 9.1000 | 9.1000 | 8.5200 | 8.5200 | -22.545% | 145 | 626 | -76.995% |
| 2026-06-24 | 10.5500 | 11.0500 | 10.5500 | 11.0000 | +1.664% | 12 | 632 | -82.182% |
| 2026-06-23 | 11.0000 | 11.0000 | 10.8200 | 10.8200 | +8.635% | 3 | 630 | -81.885% |
| 2026-06-22 | 10.1800 | 10.2300 | 9.9600 | 9.9600 | -10.673% | 5 | 631 | -80.321% |
| 2026-06-17 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +5.189% | 15 | 646 | -82.422% |
| 2026-06-15 | 10.5000 | 10.6000 | 10.3700 | 10.6000 | -18.462% | 18 | 644 | -81.509% |
| 2026-06-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -4.552% | 1 | 644 | -84.923% |
| 2026-06-05 | 12.1000 | 13.6200 | 12.0000 | 13.6200 | +20.959% | 33 | 636 | -85.609% |
| 2026-06-03 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -9.194% | 1 | 637 | -82.593% |
| 2026-06-01 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +6.164% | 1 | 637 | -84.194% |
| 2026-05-28 | 11.6200 | 11.6800 | 11.6200 | 11.6800 | -9.105% | 131 | 630 | -83.219% |
| 2026-05-27 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -1.154% | 1 | 629 | -84.747% |
| 2026-05-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.455% | 1 | 630 | -84.923% |
| 2026-05-22 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -4.514% | 2 | 632 | -85.745% |
| 2026-05-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -1.840% | 1 | 632 | -86.389% |
| 2026-05-20 | 14.7300 | 14.9300 | 14.6100 | 14.6700 | -11.360% | 524 | 887 | -86.639% |
| 2026-05-19 | 17.3000 | 17.5000 | 16.5500 | 16.5500 | +4.088% | 3 | 884 | -88.157% |
| 2026-05-18 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +2.581% | 1 | 884 | -87.673% |
| 2026-05-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +9.232% | 3 | 881 | -87.355% |
| 2026-05-14 | 14.2000 | 14.2000 | 14.1900 | 14.1900 | -2.808% | 24 | 880 | -86.187% |
| 2026-05-12 | 14.0700 | 15.0000 | 14.0700 | 14.6000 | +8.228% | 25 | 864 | -86.575% |
| 2026-05-11 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -4.326% | 5 | 864 | -85.471% |
| 2026-05-08 | 14.1500 | 14.1500 | 14.1000 | 14.1000 | -5.622% | 23 | 850 | -86.099% |
| 2026-05-07 | 14.7000 | 14.9500 | 14.7000 | 14.9400 | +2.680% | 501 | 394 | -86.881% |
| 2026-05-06 | 14.0400 | 15.3600 | 12.9500 | 14.5500 | -25.193% | 38 | 417 | -86.529% |
| 2026-05-05 | 20.2400 | 20.2400 | 19.4500 | 19.4500 | -9.112% | 9 | 415 | -89.923% |
| 2026-05-04 | 21.6200 | 21.6200 | 21.4000 | 21.4000 | +9.463% | 5 | 414 | -90.841% |
| 2026-05-01 | 20.0000 | 20.0000 | 19.5500 | 19.5500 | -11.338% | 6 | 414 | -89.974% |
| 2026-04-29 | 22.7700 | 22.7700 | 22.0500 | 22.0500 | -3.712% | 36 | 414 | -91.111% |
| 2026-04-28 | 23.5100 | 24.1200 | 22.9000 | 22.9000 | +3.949% | 4 | 382 | -91.441% |
| 2026-04-27 | 22.5500 | 22.7000 | 21.8500 | 22.0300 | +3.185% | 28 | 382 | -91.103% |
| 2026-04-24 | 22.3000 | 22.4700 | 21.3500 | 21.3500 | -22.924% | 118 | 389 | -90.820% |
| 2026-04-23 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -2.499% | 1 | 324 | -92.924% |
| 2026-04-22 | 29.6500 | 29.6500 | 28.3000 | 28.4100 | -8.502% | 6 | 325 | -93.101% |
| 2026-04-21 | 30.6500 | 31.1000 | 30.6500 | 31.0500 | -3.271% | 4 | 319 | -93.688% |
| 2026-04-20 | 31.2000 | 32.1000 | 31.0800 | 32.1000 | +4.052% | 8 | 319 | -93.894% |
| 2026-04-17 | 30.9500 | 30.9500 | 30.4600 | 30.8500 | -4.193% | 10 | 316 | -93.647% |
| 2026-04-16 | 32.3000 | 32.3000 | 31.5500 | 32.2000 | -8.393% | 23 | 319 | -93.913% |
| 2026-04-15 | 35.8000 | 35.8000 | 35.1500 | 35.1500 | -2.334% | 11 | 333 | -94.424% |
| 2026-04-14 | 37.0900 | 37.0900 | 35.9900 | 35.9900 | -8.422% | 6 | 328 | -94.554% |
| 2026-04-13 | 40.1000 | 40.1000 | 39.3000 | 39.3000 | -8.178% | 18 | 322 | -95.013% |
| 2026-04-09 | 43.3800 | 43.3800 | 42.5500 | 42.8000 | -2.727% | 10 | 310 | -95.421% |
| 2026-04-08 | 44.0000 | 45.2000 | 44.0000 | 44.0000 | -12.000% | 11 | 304 | -95.545% |
| 2026-04-07 | 50.1500 | 50.1500 | 49.9500 | 50.0000 | +2.208% | 113 | 302 | -96.080% |
| 2026-04-06 | 48.7000 | 48.9200 | 48.7000 | 48.9200 | -4.266% | 12 | 243 | -95.993% |
| 2026-04-02 | 51.1500 | 51.1500 | 51.1000 | 51.1000 | -2.294% | 14 | 248 | -96.164% |
| 2026-04-01 | 52.3000 | 52.3000 | 52.3000 | 52.3000 | -12.542% | 8 | 248 | -96.252% |
| 2026-03-31 | 59.8000 | 59.8000 | 59.8000 | 59.8000 | +1.961% | 2 | 240 | -96.722% |
| 2026-03-30 | 58.6500 | 58.6500 | 58.6500 | 58.6500 | -1.511% | 1 | 238 | -96.658% |
| 2026-03-27 | 59.5500 | 59.5500 | 59.5500 | 59.5500 | +14.475% | 1 | 237 | -96.709% |
| 2026-03-26 | 51.8000 | 52.0200 | 51.8000 | 52.0200 | +5.091% | 6 | 238 | -96.232% |
| 2026-03-25 | 49.2500 | 49.5000 | 49.2500 | 49.5000 | -9.589% | 2 | 234 | -96.040% |
| 2026-03-23 | 53.4000 | 55.7500 | 53.4000 | 54.7500 | -6.170% | 21 | 233 | -96.420% |
| 2026-03-20 | 58.5500 | 58.5500 | 58.3000 | 58.3500 | +2.910% | 144 | 212 | -96.641% |
| 2026-03-19 | 57.5000 | 57.5000 | 56.7000 | 56.7000 | -4.706% | 5 | 69 | -96.543% |
| 2026-03-16 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | -3.970% | 2 | 64 | -96.706% |
| 2026-03-13 | 61.8000 | 62.2400 | 61.8000 | 61.9600 | +6.828% | 121 | 64 | -96.837% |
| 2026-03-04 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +3.571% | 2 | 4 | -96.621% |
| 2026-02-24 | 55.5000 | 56.0000 | 55.5000 | 56.0000 | -9.458% | 3 | 2 | -96.500% |
| 2026-02-23 | 61.9500 | 61.9500 | 61.8500 | 61.8500 | +2.401% | 2 | 2 | -96.831% |
| 2026-02-18 | 60.4000 | 60.4000 | 60.4000 | 60.4000 | 0.000% | 2 | 2 | -96.755% |