Dark

AMD20270319P270
AMD Mar 19 2027 270.00 Put (AMD270319P00270000)
option OPRA

EOD

Sep 3, 2026

5.75-1.203%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.7500	5.7500	5.7500	5.7500	-1.203%	2	1,469	0.000%
2026-09-02	5.9500	5.9500	5.8000	5.8200	-2.676%	4	1,469	-1.203%
2026-09-01	6.2600	6.2600	5.9800	5.9800	+0.168%	125	1,469	-3.846%
2026-08-31	5.9700	5.9700	5.9700	5.9700	-4.480%	1	1,406	-3.685%
2026-08-28	6.6500	6.6500	6.1200	6.2500	-4.580%	506	1,407	-8.000%
2026-08-27	6.6600	6.6600	6.5500	6.5500	-20.606%	30	1,889	-12.214%
2026-08-24	8.2500	8.2500	8.2500	8.2500	+2.868%	1	1,884	-30.303%
2026-08-21	8.0900	8.1200	7.9200	8.0200	-1.836%	32	1,884	-28.304%
2026-08-20	8.3000	8.3000	8.1700	8.1700	-6.092%	1,022	1,884	-29.621%
2026-08-19	8.8300	8.8300	8.7000	8.7000	+3.571%	8	884	-33.908%
2026-08-18	8.4000	8.4000	8.4000	8.4000	-0.943%	5	881	-31.548%
2026-08-13	8.4800	8.4800	8.4800	8.4800	-5.987%	1	881	-32.193%
2026-08-12	8.4000	9.0200	8.4000	9.0200	+0.222%	16	881	-36.253%
2026-08-11	10.2000	10.2000	9.0000	9.0000	-11.765%	2	872	-36.111%
2026-08-10	10.2000	10.2000	10.2000	10.2000	-11.841%	1	872	-43.627%
2026-08-04	12.4500	12.4500	11.5700	11.5700	-19.373%	561	871	-50.303%
2026-08-03	16.0100	16.0100	14.3500	14.3500	+0.350%	4	368	-59.930%
2026-07-31	13.7200	14.5000	13.6000	14.3000	-3.833%	58	368	-59.790%
2026-07-30	14.7500	14.8700	14.7500	14.8700	-18.521%	8	409	-61.332%
2026-07-29	21.0200	21.0200	18.2500	18.2500	-10.976%	6	408	-68.493%
2026-07-28	20.5000	20.5000	20.5000	20.5000	+16.213%	2	404	-71.951%
2026-07-27	17.6400	17.6400	17.6400	17.6400	+20.822%	1	404	-67.404%
2026-07-22	14.6000	14.6000	14.6000	14.6000	-12.418%	1	404	-60.616%
2026-07-20	16.6700	16.6700	16.6700	16.6700	-9.402%	10	403	-65.507%
2026-07-17	18.4000	18.4000	18.4000	18.4000	+1.322%	1	407	-68.750%
2026-07-16	18.2200	18.2200	18.1600	18.1600	+26.993%	2	407	-68.337%
2026-07-14	14.0000	14.3000	14.0000	14.3000	-20.776%	7	408	-59.790%
2026-07-08	18.0500	18.0500	18.0500	18.0500	-0.386%	5	403	-68.144%
2026-07-07	18.2900	18.3400	18.1200	18.1200	+20.639%	12	403	-68.267%
2026-07-06	15.0200	15.0200	15.0200	15.0200	+9.157%	1	403	-61.718%
2026-06-30	14.1000	14.1000	13.7600	13.7600	-17.605%	3	403	-58.212%
2026-06-25	17.1500	17.1500	16.7000	16.7000	-1.649%	4	403	-65.569%
2026-06-24	17.0500	17.0500	16.9800	16.9800	-1.336%	2	399	-66.137%
2026-06-23	17.2100	17.2100	17.2100	17.2100	+2.136%	1	398	-66.589%
2026-06-18	16.8500	16.8500	16.8500	16.8500	+0.778%	118	479	-65.875%
2026-06-15	16.6000	16.7500	16.6000	16.7200	-30.333%	4	479	-65.610%
2026-06-09	20.0800	24.0000	20.0800	24.0000	+12.412%	34	480	-76.042%
2026-06-08	21.3500	21.3500	21.3500	21.3500	-5.322%	1	485	-73.068%
2026-06-05	20.4500	22.5500	20.2100	22.5500	+27.401%	10	485	-74.501%
2026-06-03	18.0000	18.0000	17.7000	17.7000	-6.399%	10	484	-67.514%
2026-06-02	18.9100	18.9100	18.9100	18.9100	-1.510%	2	486	-69.593%
2026-05-29	18.6500	19.2000	18.6500	19.2000	+1.319%	6	484	-70.052%
2026-05-28	20.1000	20.1000	18.8800	18.9500	-8.454%	25	481	-69.657%
2026-05-27	20.7000	20.7000	20.7000	20.7000	+0.926%	1	459	-72.222%
2026-05-26	21.1500	21.1500	20.4200	20.5100	-8.233%	21	460	-71.965%
2026-05-22	21.3400	22.3500	21.3400	22.3500	-6.875%	26	438	-74.273%
2026-05-20	24.0000	24.0000	24.0000	24.0000	-16.667%	90	438	-76.042%
2026-05-19	28.8000	28.8000	28.8000	28.8000	+15.200%	1	438	-80.035%
2026-05-15	25.0000	25.0000	25.0000	25.0000	+4.384%	1	438	-77.000%
2026-05-14	23.9500	23.9500	23.9500	23.9500	+2.790%	12	437	-75.992%
2026-05-13	23.2600	23.4500	23.2600	23.3000	-2.510%	63	441	-75.322%
2026-05-12	23.9000	23.9000	23.9000	23.9000	+5.846%	1	441	-75.941%
2026-05-11	22.2300	22.5800	22.1500	22.5800	-1.182%	33	441	-74.535%
2026-05-08	23.3800	23.7500	22.7700	22.8500	-9.505%	9	461	-74.836%
2026-05-07	25.2500	25.2500	25.2500	25.2500	+2.642%	1	467	-77.228%
2026-05-06	24.0300	25.7800	23.3500	24.6000	-25.500%	51	468	-76.626%
2026-05-05	33.8600	33.8600	32.7500	33.0200	-5.522%	88	464	-82.586%
2026-05-04	33.6500	36.0500	33.6500	34.9500	+7.044%	21	401	-83.548%
2026-05-01	33.1300	33.1300	32.5000	32.6500	-6.393%	18	375	-82.389%
2026-04-30	35.2000	35.2000	34.8800	34.8800	-7.357%	101	375	-83.515%
2026-04-29	39.3500	39.3500	37.6500	37.6500	-3.338%	4	276	-84.728%
2026-04-28	41.5500	41.5500	38.9500	38.9500	+6.189%	5	273	-85.237%
2026-04-27	37.5300	38.0000	36.4300	36.6800	+2.832%	146	270	-84.324%
2026-04-24	36.7500	36.9800	34.9500	35.6700	-21.604%	39	288	-83.880%
2026-04-23	45.0000	45.5000	44.3000	45.5000	+1.201%	4	274	-87.363%
2026-04-22	48.2400	48.2400	44.9400	44.9600	-7.869%	56	275	-87.211%
2026-04-21	49.8500	49.8500	48.8000	48.8000	-5.719%	11	233	-88.217%
2026-04-20	48.5000	51.7600	48.5000	51.7600	+2.903%	12	233	-88.891%
2026-04-17	50.3000	50.3000	50.3000	50.3000	-0.198%	2	233	-88.569%
2026-04-16	54.7500	54.7500	50.4000	50.4000	-10.986%	119	232	-88.591%
2026-04-15	56.9500	57.9000	56.5500	56.6200	-1.957%	100	226	-89.845%
2026-04-14	60.1500	60.2500	57.7500	57.7500	-6.704%	15	133	-90.043%
2026-04-13	61.9000	61.9000	61.9000	61.9000	-1.433%	1	119	-90.711%
2026-04-10	62.5500	63.2500	62.5500	62.8000	-5.208%	62	118	-90.844%
2026-04-09	67.3500	67.3500	66.2500	66.2500	-2.559%	46	63	-91.321%
2026-04-08	69.2000	69.5000	67.5500	67.9900	-22.030%	16	17	-91.543%
2026-03-31	87.2500	87.2500	87.2000	87.2000	+7.801%	10	7	-93.406%
2026-03-23	80.8900	80.8900	80.8900	80.8900	-7.385%	1	2	-92.892%
2026-03-16	87.3400	87.3400	87.3400	87.3400	+8.121%	1	2	-93.417%
2026-02-09	80.7800	80.7800	80.7800	80.7800	-4.244%	1	1	-92.882%
2026-02-06	84.3600	84.3600	84.3600	84.3600	0.000%	1	0	-93.184%