Dark

AMD20270319P250
AMD Mar 19 2027 250.00 Put (AMD270319P00250000)
option OPRA

EOD

Sep 3, 2026

3.72-13.488%(-0.58)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.1500	4.1500	3.6300	3.7200	-13.488%	87	4,163	0.000%
2026-09-01	4.1000	4.3000	4.1000	4.3000	+2.381%	8	4,171	-13.488%
2026-08-31	4.4300	4.4300	4.2000	4.2000	-4.545%	111	4,177	-11.429%
2026-08-28	4.4500	4.5900	4.3000	4.4000	-7.368%	7	4,269	-15.455%
2026-08-27	4.7300	4.7500	4.7000	4.7500	+2.151%	3	4,272	-21.684%
2026-08-26	4.6500	4.6500	4.6500	4.6500	-4.124%	4	4,272	-20.000%
2026-08-25	5.3200	5.3200	4.8500	4.8500	-18.487%	3	4,276	-23.299%
2026-08-24	6.2700	6.2700	5.9500	5.9500	+2.234%	16	4,274	-37.479%
2026-08-21	5.7900	5.8300	5.7200	5.8200	-1.020%	28	4,275	-36.082%
2026-08-20	5.9100	6.0700	5.8500	5.8800	-2.000%	1,173	4,279	-36.735%
2026-08-19	5.9500	6.4000	5.9500	6.0000	-1.478%	5	3,293	-38.000%
2026-08-18	5.9400	6.1000	5.9400	6.0900	+14.689%	6	3,295	-38.916%
2026-08-17	5.2500	5.3500	5.1900	5.3100	-6.018%	14	3,295	-29.944%
2026-08-14	6.1500	6.1500	5.6500	5.6500	-9.455%	13	3,295	-34.159%
2026-08-13	6.2400	6.2400	6.2400	6.2400	-3.256%	1	3,296	-40.385%
2026-08-12	6.3100	6.4500	6.2900	6.4500	-4.444%	24	3,297	-42.326%
2026-08-11	6.7800	6.7800	6.7500	6.7500	-10.596%	2	3,311	-44.889%
2026-08-10	8.1000	8.1000	7.5500	7.5500	-11.176%	23	3,313	-50.728%
2026-08-07	8.8000	8.8000	8.2500	8.5000	-3.299%	9	3,326	-56.235%
2026-08-06	9.8000	9.8000	8.7900	8.7900	-8.438%	158	3,328	-57.679%
2026-08-05	10.7800	10.7800	9.5000	9.6000	+3.226%	193	3,399	-61.250%
2026-08-04	9.7000	9.7000	8.8000	9.3000	-12.594%	210	3,365	-60.000%
2026-08-03	12.6500	12.6500	10.6400	10.6400	-3.710%	8	3,386	-65.038%
2026-07-31	10.5000	11.0500	10.5000	11.0500	-1.865%	1,079	3,389	-66.335%
2026-07-30	11.9500	11.9500	11.0000	11.2600	-31.216%	52	2,518	-66.963%
2026-07-29	15.2000	16.3700	15.2000	16.3700	+11.741%	7	2,498	-77.276%
2026-07-28	14.6000	14.6500	14.6000	14.6500	+14.902%	11	2,494	-74.608%
2026-07-27	11.9700	14.2000	11.9700	12.7500	+11.354%	25	2,483	-70.824%
2026-07-24	12.0500	12.0500	11.4500	11.4500	+2.232%	4	2,463	-67.511%
2026-07-23	11.2000	11.2000	11.2000	11.2000	0.000%	1	2,461	-66.786%
2026-07-22	11.2000	11.2000	11.2000	11.2000	-27.508%	1	2,462	-66.786%
2026-07-17	15.3500	15.4500	15.3500	15.4500	+16.428%	2	2,463	-75.922%
2026-07-16	13.3500	13.3500	13.2700	13.2700	+5.317%	5	2,462	-71.967%
2026-07-15	12.9000	13.3000	12.5700	12.6000	+11.504%	134	2,460	-70.476%
2026-07-14	11.2800	11.3000	11.2800	11.3000	-6.996%	23	2,407	-67.080%
2026-07-13	12.1500	12.2200	12.0500	12.1500	+6.392%	17	2,391	-69.383%
2026-07-10	11.8500	12.0500	11.4200	11.4200	-7.154%	204	2,386	-67.426%
2026-07-09	13.0300	13.0300	12.3000	12.3000	-11.511%	19	2,294	-69.756%
2026-07-08	13.9500	14.7000	13.9000	13.9000	-0.714%	8	2,287	-73.237%
2026-07-07	14.4000	14.6600	14.0000	14.0000	+14.286%	9	2,287	-73.429%
2026-07-06	12.2500	12.2500	12.2500	12.2500	-11.807%	1	2,282	-69.633%
2026-07-02	13.8900	13.8900	13.8900	13.8900	+16.234%	1	2,281	-73.218%
2026-07-01	11.6600	11.9500	11.6600	11.9500	+7.464%	5	2,281	-68.870%
2026-06-30	11.6100	11.6100	10.9700	11.1200	-9.076%	16	2,281	-66.547%
2026-06-29	12.2300	12.2300	12.2300	12.2300	-8.321%	2	2,272	-69.583%
2026-06-26	13.3400	13.3400	13.3400	13.3400	-1.912%	12	2,270	-72.114%
2026-06-25	13.6000	13.7000	13.6000	13.6000	0.000%	501	2,258	-72.647%
2026-06-24	13.9000	13.9000	13.5500	13.6000	-2.088%	3	2,283	-72.647%
2026-06-23	13.9800	13.9800	13.8900	13.8900	+3.042%	11	2,282	-73.218%
2026-06-18	13.4000	13.4800	13.4000	13.4800	-6.063%	11	2,292	-72.404%
2026-06-17	14.2500	14.3500	14.2500	14.3500	-0.485%	16	2,292	-74.077%
2026-06-16	14.1300	14.4200	13.4500	14.4200	+9.242%	518	2,307	-74.202%
2026-06-15	13.9500	13.9500	13.2000	13.2000	-27.552%	5	2,166	-71.818%
2026-06-11	17.7100	18.2200	17.5900	18.2200	-5.252%	5	2,162	-79.583%
2026-06-10	18.8500	19.2300	18.8500	19.2300	+6.537%	3	2,161	-80.655%
2026-06-09	16.1700	20.1000	16.1700	18.0500	+7.890%	207	2,161	-79.391%
2026-06-08	17.1500	17.1500	16.7300	16.7300	-6.275%	50	2,320	-77.764%
2026-06-05	16.2400	17.8500	16.1000	17.8500	+25.263%	35	2,370	-79.160%
2026-06-04	14.5500	14.7200	14.2500	14.2500	+1.423%	24	2,362	-73.895%
2026-06-03	14.2000	14.3000	14.0500	14.0500	-7.687%	27	2,357	-73.523%
2026-06-02	15.3800	15.3800	14.9700	15.2200	-1.169%	4	2,360	-75.558%
2026-06-01	15.8500	15.8500	15.1400	15.4000	+1.183%	13	2,362	-75.844%
2026-05-29	14.9500	15.2200	14.9500	15.2200	+2.838%	2	2,357	-75.558%
2026-05-28	14.9800	15.1800	14.8000	14.8000	-8.075%	9	2,357	-74.865%
2026-05-27	16.0200	16.2500	16.0000	16.1000	-0.617%	38	2,354	-76.894%
2026-05-26	16.7300	16.7300	15.8500	16.2000	-7.429%	12	2,339	-77.037%
2026-05-22	17.3000	17.5000	17.3000	17.5000	-9.420%	3	2,345	-78.743%
2026-05-21	19.3200	19.3200	19.3200	19.3200	+1.417%	1	2,345	-80.745%
2026-05-20	19.4000	19.4000	18.9000	19.0500	-15.708%	37	2,345	-80.472%
2026-05-19	22.7000	23.0000	22.6000	22.6000	+10.136%	13	2,333	-83.540%
2026-05-18	19.8500	20.5200	19.8500	20.5200	+3.116%	10	2,333	-81.871%
2026-05-15	19.8000	19.9000	19.5100	19.9000	+9.642%	10	2,333	-81.307%
2026-05-14	18.3500	18.4500	18.1100	18.1500	-1.090%	27	2,331	-79.504%
2026-05-13	19.2100	19.2600	18.3500	18.3500	-2.133%	21	2,335	-79.728%
2026-05-12	18.9900	18.9900	18.7500	18.7500	+5.042%	11	2,335	-80.160%
2026-05-11	17.5500	17.8500	17.0000	17.8500	+2.292%	233	2,335	-79.160%
2026-05-08	18.7500	18.7500	17.4500	17.4500	-12.968%	33	2,153	-78.682%
2026-05-07	19.2500	20.5500	19.2500	20.0500	+3.886%	38	2,157	-81.446%
2026-05-06	18.3800	20.1500	18.1200	19.3000	-25.194%	58	2,134	-80.725%
2026-05-05	26.2000	26.9600	25.3700	25.8000	-5.321%	208	2,101	-85.581%
2026-05-04	27.0000	28.3400	27.0000	27.2500	+6.654%	367	2,096	-86.349%
2026-05-01	26.7500	26.7500	25.4800	25.5500	-5.510%	26	1,837	-85.440%
2026-04-30	29.4500	29.4500	26.8400	27.0400	-6.111%	61	1,837	-86.243%
2026-04-29	29.9100	30.4000	28.7500	28.8000	-3.840%	126	1,821	-87.083%
2026-04-28	33.5800	33.5800	29.9500	29.9500	+3.169%	1,440	1,813	-87.579%
2026-04-27	28.1200	29.4000	28.1200	29.0300	+4.050%	379	570	-87.186%
2026-04-24	29.2200	29.5500	27.8000	27.9000	-22.500%	299	407	-86.667%
2026-04-23	35.6500	36.0000	34.0000	36.0000	+0.474%	14	316	-89.667%
2026-04-22	36.2700	37.1100	35.8300	35.8300	-9.612%	30	310	-89.618%
2026-04-21	39.6400	39.6400	39.6400	39.6400	-3.246%	22	298	-90.616%
2026-04-20	38.0500	40.9700	38.0500	40.9700	+4.515%	16	298	-90.920%
2026-04-17	40.6000	40.6000	39.2000	39.2000	-3.377%	14	297	-90.510%
2026-04-16	42.4300	43.3000	40.4400	40.5700	-10.933%	21	300	-90.831%
2026-04-15	46.1100	46.4000	45.5500	45.5500	-2.504%	89	310	-91.833%
2026-04-14	49.2500	49.2500	46.7000	46.7200	-6.034%	79	337	-92.038%
2026-04-13	51.2500	51.2500	49.6200	49.7200	-2.510%	37	288	-92.518%
2026-04-10	50.6000	51.0000	50.6000	51.0000	-5.904%	136	251	-92.706%
2026-04-09	54.9500	54.9500	53.9500	54.2000	-2.342%	35	128	-93.137%
2026-04-08	56.6000	56.6000	55.5000	55.5000	-11.765%	2	112	-93.297%
2026-04-07	63.0500	63.0500	62.9000	62.9000	+2.610%	18	111	-94.086%
2026-04-06	59.6900	61.3000	59.6900	61.3000	-3.843%	10	103	-93.931%
2026-04-02	64.8500	64.8500	63.7500	63.7500	-14.533%	19	80	-94.165%
2026-03-30	74.5500	74.5900	74.5500	74.5900	+18.679%	28	80	-95.013%
2026-03-25	63.7700	63.7700	62.8500	62.8500	-17.281%	2	70	-94.081%
2026-03-13	76.2000	76.2800	75.9000	75.9800	+6.864%	22	72	-95.104%
2026-03-10	71.1000	71.1000	71.1000	71.1000	-4.628%	1	65	-94.768%
2026-03-04	74.5500	74.5500	74.5500	74.5500	-1.908%	4	66	-95.010%
2026-03-02	78.0000	78.0000	76.0000	76.0000	-0.249%	51	62	-95.105%
2026-02-23	74.6400	76.1900	74.6400	76.1900	+4.657%	9	13	-95.117%
2026-02-17	72.6000	72.8000	72.6000	72.8000	+7.852%	2	4	-94.890%
2026-02-10	67.5000	67.5000	67.5000	67.5000	-4.255%	1	2	-94.489%
2026-02-06	70.5000	70.5000	70.5000	70.5000	0.000%	1	1	-94.723%