AMD270319P00250000
AMD Mar 19 2027 250.00 Put
optionOPRA
EODOct 23, 2026
2.47USD-9.191%(-0.25)2Vol3,891OI
AMD270319P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.7000 | 2.7000 | 2.4700 | 2.4700 | -9.191% | 2 | 3,891 | 0.000% |
| 2026-10-22 | 2.0700 | 2.7200 | 2.0700 | 2.7200 | +38.776% | 8 | 3,885 | -9.191% |
| 2026-10-21 | 2.0900 | 2.0900 | 1.9600 | 1.9600 | -4.390% | 4 | 3,885 | +26.020% |
| 2026-10-20 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | +1.990% | 34 | 3,889 | +20.488% |
| 2026-10-19 | 2.0000 | 2.0500 | 1.7900 | 2.0100 | +0.500% | 11 | 3,886 | +22.886% |
| 2026-10-16 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | +3.093% | 3 | 3,884 | +23.500% |
| 2026-10-15 | 2.1500 | 2.1500 | 1.9400 | 1.9400 | +19.753% | 9 | 3,888 | +27.320% |
| 2026-10-14 | 1.4000 | 1.6200 | 1.4000 | 1.6200 | +36.134% | 37 | 3,856 | +52.469% |
| 2026-10-13 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -0.833% | 4 | 3,856 | +107.563% |
| 2026-10-09 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -5.512% | 2 | 3,855 | +105.833% |
| 2026-10-08 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | +11.404% | 2 | 3,854 | +94.488% |
| 2026-10-07 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | +8.571% | 10 | 3,852 | +116.667% |
| 2026-10-06 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | -10.256% | 33 | 3,859 | +135.238% |
| 2026-10-05 | 1.1300 | 1.1700 | 0.9600 | 1.1700 | -3.306% | 3 | 3,859 | +111.111% |
| 2026-10-02 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -10.370% | 1 | 3,859 | +104.132% |
| 2026-10-01 | 1.4100 | 1.4400 | 1.3100 | 1.3500 | -16.667% | 9 | 3,860 | +82.963% |
| 2026-09-30 | 1.5700 | 1.6300 | 1.5400 | 1.6200 | +6.579% | 22 | 3,860 | +52.469% |
| 2026-09-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -8.982% | 1 | 3,861 | +62.500% |
| 2026-09-28 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | -4.571% | 2 | 3,861 | +47.904% |
| 2026-09-25 | 1.5900 | 1.7600 | 1.5900 | 1.7500 | -1.130% | 26 | 3,861 | +41.143% |
| 2026-09-24 | 1.6700 | 1.8200 | 1.6700 | 1.7700 | -2.210% | 159 | 3,848 | +39.548% |
| 2026-09-23 | 1.7600 | 1.8200 | 1.7400 | 1.8100 | +20.667% | 6 | 3,848 | +36.464% |
| 2026-09-22 | 1.6600 | 1.6600 | 1.5000 | 1.5000 | -11.243% | 16 | 3,864 | +64.667% |
| 2026-09-21 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | -16.337% | 20 | 3,860 | +46.154% |
| 2026-09-18 | 2.0000 | 2.0800 | 2.0000 | 2.0200 | -18.548% | 12 | 3,861 | +22.277% |
| 2026-09-17 | 2.6300 | 2.6300 | 2.1600 | 2.4800 | -6.415% | 1,020 | 4,170 | -0.403% |
| 2026-09-16 | 2.4900 | 2.6500 | 2.4900 | 2.6500 | -11.371% | 3 | 4,168 | -6.792% |
| 2026-09-14 | 3.2400 | 3.2400 | 2.8100 | 2.9900 | +11.152% | 16 | 4,156 | -17.391% |
| 2026-09-11 | 3.0500 | 3.0500 | 2.4900 | 2.6900 | -9.732% | 4 | 4,159 | -8.178% |
| 2026-09-10 | 2.9000 | 2.9800 | 2.8500 | 2.9800 | +12.879% | 6 | 4,157 | -17.114% |
| 2026-09-09 | 2.9100 | 2.9100 | 2.6400 | 2.6400 | -14.286% | 3 | 4,159 | -6.439% |
| 2026-09-08 | 3.1000 | 3.2000 | 3.0800 | 3.0800 | -6.667% | 27 | 4,162 | -19.805% |
| 2026-09-04 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | -11.290% | 25 | 4,163 | -25.152% |
| 2026-09-03 | 4.1500 | 4.1500 | 3.6300 | 3.7200 | -13.488% | 87 | 4,171 | -33.602% |
| 2026-09-01 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +2.381% | 8 | 4,177 | -42.558% |
| 2026-08-31 | 4.4300 | 4.4300 | 4.2000 | 4.2000 | -4.545% | 111 | 4,269 | -41.190% |
| 2026-08-28 | 4.4500 | 4.5900 | 4.3000 | 4.4000 | -7.368% | 7 | 4,272 | -43.864% |
| 2026-08-27 | 4.7300 | 4.7500 | 4.7000 | 4.7500 | +2.151% | 3 | 4,272 | -48.000% |
| 2026-08-26 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.124% | 4 | 4,276 | -46.882% |
| 2026-08-25 | 5.3200 | 5.3200 | 4.8500 | 4.8500 | -18.487% | 3 | 4,274 | -49.072% |
| 2026-08-24 | 6.2700 | 6.2700 | 5.9500 | 5.9500 | +2.234% | 16 | 4,275 | -58.487% |
| 2026-08-21 | 5.7900 | 5.8300 | 5.7200 | 5.8200 | -1.020% | 28 | 4,279 | -57.560% |
| 2026-08-20 | 5.9100 | 6.0700 | 5.8500 | 5.8800 | -2.000% | 1,173 | 3,293 | -57.993% |
| 2026-08-19 | 5.9500 | 6.4000 | 5.9500 | 6.0000 | -1.478% | 5 | 3,295 | -58.833% |
| 2026-08-18 | 5.9400 | 6.1000 | 5.9400 | 6.0900 | +14.689% | 6 | 3,295 | -59.442% |
| 2026-08-17 | 5.2500 | 5.3500 | 5.1900 | 5.3100 | -6.018% | 14 | 3,295 | -53.484% |
| 2026-08-14 | 6.1500 | 6.1500 | 5.6500 | 5.6500 | -9.455% | 13 | 3,296 | -56.283% |
| 2026-08-13 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -3.256% | 1 | 3,297 | -60.417% |
| 2026-08-12 | 6.3100 | 6.4500 | 6.2900 | 6.4500 | -4.444% | 24 | 3,311 | -61.705% |
| 2026-08-11 | 6.7800 | 6.7800 | 6.7500 | 6.7500 | -10.596% | 2 | 3,313 | -63.407% |
| 2026-08-10 | 8.1000 | 8.1000 | 7.5500 | 7.5500 | -11.176% | 23 | 3,326 | -67.285% |
| 2026-08-07 | 8.8000 | 8.8000 | 8.2500 | 8.5000 | -3.299% | 9 | 3,328 | -70.941% |
| 2026-08-06 | 9.8000 | 9.8000 | 8.7900 | 8.7900 | -8.438% | 158 | 3,399 | -71.900% |
| 2026-08-05 | 10.7800 | 10.7800 | 9.5000 | 9.6000 | +3.226% | 193 | 3,365 | -74.271% |
| 2026-08-04 | 9.7000 | 9.7000 | 8.8000 | 9.3000 | -12.594% | 210 | 3,386 | -73.441% |
| 2026-08-03 | 12.6500 | 12.6500 | 10.6400 | 10.6400 | -3.710% | 8 | 3,389 | -76.786% |
| 2026-07-31 | 10.5000 | 11.0500 | 10.5000 | 11.0500 | -1.865% | 1,079 | 2,518 | -77.647% |
| 2026-07-30 | 11.9500 | 11.9500 | 11.0000 | 11.2600 | -31.216% | 52 | 2,498 | -78.064% |
| 2026-07-29 | 15.2000 | 16.3700 | 15.2000 | 16.3700 | +11.741% | 7 | 2,494 | -84.911% |
| 2026-07-28 | 14.6000 | 14.6500 | 14.6000 | 14.6500 | +14.902% | 11 | 2,483 | -83.140% |
| 2026-07-27 | 11.9700 | 14.2000 | 11.9700 | 12.7500 | +11.354% | 25 | 2,463 | -80.627% |
| 2026-07-24 | 12.0500 | 12.0500 | 11.4500 | 11.4500 | +2.232% | 4 | 2,461 | -78.428% |
| 2026-07-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 0.000% | 1 | 2,462 | -77.946% |
| 2026-07-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -27.508% | 1 | 2,463 | -77.946% |
| 2026-07-17 | 15.3500 | 15.4500 | 15.3500 | 15.4500 | +16.428% | 2 | 2,462 | -84.013% |
| 2026-07-16 | 13.3500 | 13.3500 | 13.2700 | 13.2700 | +5.317% | 5 | 2,460 | -81.387% |
| 2026-07-15 | 12.9000 | 13.3000 | 12.5700 | 12.6000 | +11.504% | 134 | 2,407 | -80.397% |
| 2026-07-14 | 11.2800 | 11.3000 | 11.2800 | 11.3000 | -6.996% | 23 | 2,391 | -78.142% |
| 2026-07-13 | 12.1500 | 12.2200 | 12.0500 | 12.1500 | +6.392% | 17 | 2,386 | -79.671% |
| 2026-07-10 | 11.8500 | 12.0500 | 11.4200 | 11.4200 | -7.154% | 204 | 2,294 | -78.371% |
| 2026-07-09 | 13.0300 | 13.0300 | 12.3000 | 12.3000 | -11.511% | 19 | 2,287 | -79.919% |
| 2026-07-08 | 13.9500 | 14.7000 | 13.9000 | 13.9000 | -0.714% | 8 | 2,287 | -82.230% |
| 2026-07-07 | 14.4000 | 14.6600 | 14.0000 | 14.0000 | +14.286% | 9 | 2,282 | -82.357% |
| 2026-07-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -11.807% | 1 | 2,281 | -79.837% |
| 2026-07-02 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | +16.234% | 1 | 2,281 | -82.217% |
| 2026-07-01 | 11.6600 | 11.9500 | 11.6600 | 11.9500 | +7.464% | 5 | 2,281 | -79.331% |
| 2026-06-30 | 11.6100 | 11.6100 | 10.9700 | 11.1200 | -9.076% | 16 | 2,272 | -77.788% |
| 2026-06-29 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -8.321% | 2 | 2,270 | -79.804% |
| 2026-06-26 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -1.912% | 12 | 2,258 | -81.484% |
| 2026-06-25 | 13.6000 | 13.7000 | 13.6000 | 13.6000 | 0.000% | 501 | 2,283 | -81.838% |
| 2026-06-24 | 13.9000 | 13.9000 | 13.5500 | 13.6000 | -2.088% | 3 | 2,282 | -81.838% |
| 2026-06-23 | 13.9800 | 13.9800 | 13.8900 | 13.8900 | +3.042% | 11 | 2,281 | -82.217% |
| 2026-06-18 | 13.4000 | 13.4800 | 13.4000 | 13.4800 | -6.063% | 11 | 2,292 | -81.677% |
| 2026-06-17 | 14.2500 | 14.3500 | 14.2500 | 14.3500 | -0.485% | 16 | 2,307 | -82.787% |
| 2026-06-16 | 14.1300 | 14.4200 | 13.4500 | 14.4200 | +9.242% | 518 | 2,166 | -82.871% |
| 2026-06-15 | 13.9500 | 13.9500 | 13.2000 | 13.2000 | -27.552% | 5 | 2,162 | -81.288% |
| 2026-06-11 | 17.7100 | 18.2200 | 17.5900 | 18.2200 | -5.252% | 5 | 2,161 | -86.443% |
| 2026-06-10 | 18.8500 | 19.2300 | 18.8500 | 19.2300 | +6.537% | 3 | 2,161 | -87.155% |
| 2026-06-09 | 16.1700 | 20.1000 | 16.1700 | 18.0500 | +7.890% | 207 | 2,320 | -86.316% |
| 2026-06-08 | 17.1500 | 17.1500 | 16.7300 | 16.7300 | -6.275% | 50 | 2,370 | -85.236% |
| 2026-06-05 | 16.2400 | 17.8500 | 16.1000 | 17.8500 | +25.263% | 35 | 2,362 | -86.162% |
| 2026-06-04 | 14.5500 | 14.7200 | 14.2500 | 14.2500 | +1.423% | 24 | 2,357 | -82.667% |
| 2026-06-03 | 14.2000 | 14.3000 | 14.0500 | 14.0500 | -7.687% | 27 | 2,360 | -82.420% |
| 2026-06-02 | 15.3800 | 15.3800 | 14.9700 | 15.2200 | -1.169% | 4 | 2,362 | -83.771% |
| 2026-06-01 | 15.8500 | 15.8500 | 15.1400 | 15.4000 | +1.183% | 13 | 2,357 | -83.961% |
| 2026-05-29 | 14.9500 | 15.2200 | 14.9500 | 15.2200 | +2.838% | 2 | 2,357 | -83.771% |
| 2026-05-28 | 14.9800 | 15.1800 | 14.8000 | 14.8000 | -8.075% | 9 | 2,354 | -83.311% |
| 2026-05-27 | 16.0200 | 16.2500 | 16.0000 | 16.1000 | -0.617% | 38 | 2,339 | -84.658% |
| 2026-05-26 | 16.7300 | 16.7300 | 15.8500 | 16.2000 | -7.429% | 12 | 2,344 | -84.753% |
| 2026-05-22 | 17.3000 | 17.5000 | 17.3000 | 17.5000 | -9.420% | 3 | 2,345 | -85.886% |
| 2026-05-21 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +1.417% | 1 | 2,345 | -87.215% |
| 2026-05-20 | 19.4000 | 19.4000 | 18.9000 | 19.0500 | -15.708% | 37 | 2,341 | -87.034% |
| 2026-05-19 | 22.7000 | 23.0000 | 22.6000 | 22.6000 | +10.136% | 13 | 2,338 | -89.071% |
| 2026-05-18 | 19.8500 | 20.5200 | 19.8500 | 20.5200 | +3.116% | 10 | 2,333 | -87.963% |
| 2026-05-15 | 19.8000 | 19.9000 | 19.5100 | 19.9000 | +9.642% | 10 | 2,331 | -87.588% |
| 2026-05-14 | 18.3500 | 18.4500 | 18.1100 | 18.1500 | -1.090% | 27 | 2,341 | -86.391% |
| 2026-05-13 | 19.2100 | 19.2600 | 18.3500 | 18.3500 | -2.133% | 21 | 2,346 | -86.540% |
| 2026-05-12 | 18.9900 | 18.9900 | 18.7500 | 18.7500 | +5.042% | 11 | 2,335 | -86.827% |
| 2026-05-11 | 17.5500 | 17.8500 | 17.0000 | 17.8500 | +2.292% | 233 | 2,153 | -86.162% |
| 2026-05-08 | 18.7500 | 18.7500 | 17.4500 | 17.4500 | -12.968% | 33 | 2,157 | -85.845% |
| 2026-05-07 | 19.2500 | 20.5500 | 19.2500 | 20.0500 | +3.886% | 38 | 2,134 | -87.681% |
| 2026-05-06 | 18.3800 | 20.1500 | 18.1200 | 19.3000 | -25.194% | 58 | 2,101 | -87.202% |
| 2026-05-05 | 26.2000 | 26.9600 | 25.3700 | 25.8000 | -5.321% | 208 | 2,096 | -90.426% |
| 2026-05-04 | 27.0000 | 28.3400 | 27.0000 | 27.2500 | +6.654% | 367 | 1,842 | -90.936% |
| 2026-05-01 | 26.7500 | 26.7500 | 25.4800 | 25.5500 | -5.510% | 26 | 1,837 | -90.333% |
| 2026-04-30 | 29.4500 | 29.4500 | 26.8400 | 27.0400 | -6.111% | 61 | 1,821 | -90.865% |
| 2026-04-29 | 29.9100 | 30.4000 | 28.7500 | 28.8000 | -3.840% | 126 | 1,821 | -91.424% |
| 2026-04-28 | 33.5800 | 33.5800 | 29.9500 | 29.9500 | +3.169% | 1,440 | 1,813 | -91.753% |
| 2026-04-27 | 28.1200 | 29.4000 | 28.1200 | 29.0300 | +4.050% | 379 | 570 | -91.492% |
| 2026-04-24 | 29.2200 | 29.5500 | 27.8000 | 27.9000 | -22.500% | 299 | 407 | -91.147% |
| 2026-04-23 | 35.6500 | 36.0000 | 34.0000 | 36.0000 | +0.474% | 14 | 316 | -93.139% |
| 2026-04-22 | 36.2700 | 37.1100 | 35.8300 | 35.8300 | -9.612% | 30 | 310 | -93.106% |
| 2026-04-21 | 39.6400 | 39.6400 | 39.6400 | 39.6400 | -3.246% | 22 | 298 | -93.769% |
| 2026-04-20 | 38.0500 | 40.9700 | 38.0500 | 40.9700 | +4.515% | 16 | 298 | -93.971% |
| 2026-04-17 | 40.6000 | 40.6000 | 39.2000 | 39.2000 | -3.377% | 14 | 297 | -93.699% |
| 2026-04-16 | 42.4300 | 43.3000 | 40.4400 | 40.5700 | -10.933% | 21 | 300 | -93.912% |
| 2026-04-15 | 46.1100 | 46.4000 | 45.5500 | 45.5500 | -2.504% | 89 | 310 | -94.577% |
| 2026-04-14 | 49.2500 | 49.2500 | 46.7000 | 46.7200 | -6.034% | 79 | 337 | -94.713% |
| 2026-04-13 | 51.2500 | 51.2500 | 49.6200 | 49.7200 | -2.510% | 37 | 288 | -95.032% |
| 2026-04-10 | 50.6000 | 51.0000 | 50.6000 | 51.0000 | -5.904% | 136 | 251 | -95.157% |
| 2026-04-09 | 54.9500 | 54.9500 | 53.9500 | 54.2000 | -2.342% | 35 | 128 | -95.443% |
| 2026-04-08 | 56.6000 | 56.6000 | 55.5000 | 55.5000 | -11.765% | 2 | 112 | -95.550% |
| 2026-04-07 | 63.0500 | 63.0500 | 62.9000 | 62.9000 | +2.610% | 18 | 111 | -96.073% |
| 2026-04-06 | 59.6900 | 61.3000 | 59.6900 | 61.3000 | -3.843% | 10 | 103 | -95.971% |
| 2026-04-02 | 64.8500 | 64.8500 | 63.7500 | 63.7500 | -14.533% | 19 | 80 | -96.125% |
| 2026-03-30 | 74.5500 | 74.5900 | 74.5500 | 74.5900 | +18.679% | 28 | 80 | -96.689% |
| 2026-03-25 | 63.7700 | 63.7700 | 62.8500 | 62.8500 | -17.281% | 2 | 70 | -96.070% |
| 2026-03-13 | 76.2000 | 76.2800 | 75.9000 | 75.9800 | +6.864% | 22 | 72 | -96.749% |
| 2026-03-10 | 71.1000 | 71.1000 | 71.1000 | 71.1000 | -4.628% | 1 | 65 | -96.526% |
| 2026-03-04 | 74.5500 | 74.5500 | 74.5500 | 74.5500 | -1.908% | 4 | 66 | -96.687% |
| 2026-03-02 | 78.0000 | 78.0000 | 76.0000 | 76.0000 | -0.249% | 51 | 62 | -96.750% |
| 2026-02-23 | 74.6400 | 76.1900 | 74.6400 | 76.1900 | +4.657% | 9 | 13 | -96.758% |
| 2026-02-17 | 72.6000 | 72.8000 | 72.6000 | 72.8000 | +7.852% | 2 | 4 | -96.607% |
| 2026-02-10 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -4.255% | 1 | 2 | -96.341% |
| 2026-02-06 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | 0.000% | 1 | 1 | -96.496% |