AMD270319P00270000
AMD Mar 19 2027 270.00 Put
optionOPRA
EODOct 21, 2026
2.28USD-15.556%(-0.42)10Vol1,551OI
AMD270319P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.5300 | 2.5300 | 2.2700 | 2.2800 | -15.556% | 10 | 1,551 | 0.000% |
| 2026-10-20 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | +6.719% | 8 | 1,558 | -15.556% |
| 2026-10-19 | 2.3200 | 2.5600 | 2.3200 | 2.5300 | -9.643% | 44 | 1,567 | -9.881% |
| 2026-10-16 | 2.3400 | 2.8000 | 2.3400 | 2.8000 | +36.585% | 17 | 1,583 | -18.571% |
| 2026-10-14 | 2.1400 | 2.1400 | 2.0500 | 2.0500 | +19.883% | 6 | 1,580 | +11.220% |
| 2026-10-13 | 1.7800 | 1.7800 | 1.4400 | 1.7100 | +9.615% | 6 | 1,581 | +33.333% |
| 2026-10-12 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +1.299% | 5 | 1,581 | +46.154% |
| 2026-10-09 | 1.7000 | 1.7000 | 1.5400 | 1.5400 | +15.789% | 3 | 1,581 | +48.052% |
| 2026-10-06 | 1.4100 | 1.4100 | 1.3300 | 1.3300 | -17.901% | 48 | 1,544 | +71.429% |
| 2026-10-05 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -1.818% | 4 | 1,540 | +40.741% |
| 2026-10-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -25.339% | 1 | 1,539 | +38.182% |
| 2026-09-28 | 2.1200 | 2.2400 | 2.0400 | 2.2100 | -0.897% | 104 | 1,501 | +3.167% |
| 2026-09-25 | 2.0600 | 2.2400 | 2.0600 | 2.2300 | -1.762% | 43 | 1,482 | +2.242% |
| 2026-09-23 | 2.1700 | 2.4700 | 2.1500 | 2.2700 | -0.439% | 1,039 | 1,494 | +0.441% |
| 2026-09-21 | 2.2300 | 2.3500 | 2.1500 | 2.2800 | -22.973% | 13 | 1,497 | 0.000% |
| 2026-09-18 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -7.500% | 10 | 1,487 | -22.973% |
| 2026-09-17 | 2.9500 | 3.2000 | 2.9500 | 3.2000 | -14.667% | 3 | 1,487 | -28.750% |
| 2026-09-15 | 3.7500 | 3.8800 | 3.7500 | 3.7500 | -14.773% | 8 | 1,481 | -39.200% |
| 2026-09-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +14.286% | 10 | 1,471 | -48.182% |
| 2026-09-11 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | -10.880% | 2 | 1,471 | -40.779% |
| 2026-09-08 | 4.5000 | 4.6900 | 4.3100 | 4.3200 | -7.097% | 11 | 1,471 | -47.222% |
| 2026-09-04 | 4.8100 | 4.8100 | 4.6500 | 4.6500 | -19.130% | 3 | 1,469 | -50.968% |
| 2026-09-03 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.203% | 2 | 1,469 | -60.348% |
| 2026-09-02 | 5.9500 | 5.9500 | 5.8000 | 5.8200 | -2.676% | 4 | 1,469 | -60.825% |
| 2026-09-01 | 6.2600 | 6.2600 | 5.9800 | 5.9800 | +0.168% | 125 | 1,406 | -61.873% |
| 2026-08-31 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -4.480% | 1 | 1,407 | -61.809% |
| 2026-08-28 | 6.6500 | 6.6500 | 6.1200 | 6.2500 | -4.580% | 506 | 1,889 | -63.520% |
| 2026-08-27 | 6.6600 | 6.6600 | 6.5500 | 6.5500 | -20.606% | 30 | 1,884 | -65.191% |
| 2026-08-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.868% | 1 | 1,884 | -72.364% |
| 2026-08-21 | 8.0900 | 8.1200 | 7.9200 | 8.0200 | -1.836% | 32 | 1,884 | -71.571% |
| 2026-08-20 | 8.3000 | 8.3000 | 8.1700 | 8.1700 | -6.092% | 1,022 | 884 | -72.093% |
| 2026-08-19 | 8.8300 | 8.8300 | 8.7000 | 8.7000 | +3.571% | 8 | 881 | -73.793% |
| 2026-08-18 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.943% | 5 | 881 | -72.857% |
| 2026-08-13 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -5.987% | 1 | 881 | -73.113% |
| 2026-08-12 | 8.4000 | 9.0200 | 8.4000 | 9.0200 | +0.222% | 16 | 872 | -74.723% |
| 2026-08-11 | 10.2000 | 10.2000 | 9.0000 | 9.0000 | -11.765% | 2 | 872 | -74.667% |
| 2026-08-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -11.841% | 1 | 871 | -77.647% |
| 2026-08-04 | 12.4500 | 12.4500 | 11.5700 | 11.5700 | -19.373% | 561 | 368 | -80.294% |
| 2026-08-03 | 16.0100 | 16.0100 | 14.3500 | 14.3500 | +0.350% | 4 | 368 | -84.111% |
| 2026-07-31 | 13.7200 | 14.5000 | 13.6000 | 14.3000 | -3.833% | 58 | 409 | -84.056% |
| 2026-07-30 | 14.7500 | 14.8700 | 14.7500 | 14.8700 | -18.521% | 8 | 408 | -84.667% |
| 2026-07-29 | 21.0200 | 21.0200 | 18.2500 | 18.2500 | -10.976% | 6 | 404 | -87.507% |
| 2026-07-28 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +16.213% | 2 | 404 | -88.878% |
| 2026-07-27 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +20.822% | 1 | 404 | -87.075% |
| 2026-07-22 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -12.418% | 1 | 403 | -84.384% |
| 2026-07-20 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -9.402% | 10 | 407 | -86.323% |
| 2026-07-17 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +1.322% | 1 | 407 | -87.609% |
| 2026-07-16 | 18.2200 | 18.2200 | 18.1600 | 18.1600 | +26.993% | 2 | 408 | -87.445% |
| 2026-07-14 | 14.0000 | 14.3000 | 14.0000 | 14.3000 | -20.776% | 7 | 403 | -84.056% |
| 2026-07-08 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -0.386% | 5 | 403 | -87.368% |
| 2026-07-07 | 18.2900 | 18.3400 | 18.1200 | 18.1200 | +20.639% | 12 | 403 | -87.417% |
| 2026-07-06 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +9.157% | 1 | 403 | -84.820% |
| 2026-06-30 | 14.1000 | 14.1000 | 13.7600 | 13.7600 | -17.605% | 3 | 403 | -83.430% |
| 2026-06-25 | 17.1500 | 17.1500 | 16.7000 | 16.7000 | -1.649% | 4 | 399 | -86.347% |
| 2026-06-24 | 17.0500 | 17.0500 | 16.9800 | 16.9800 | -1.336% | 2 | 398 | -86.572% |
| 2026-06-23 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | +2.136% | 1 | 397 | -86.752% |
| 2026-06-18 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +0.778% | 118 | 479 | -86.469% |
| 2026-06-15 | 16.6000 | 16.7500 | 16.6000 | 16.7200 | -30.333% | 4 | 480 | -86.364% |
| 2026-06-09 | 20.0800 | 24.0000 | 20.0800 | 24.0000 | +12.412% | 34 | 485 | -90.500% |
| 2026-06-08 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -5.322% | 1 | 485 | -89.321% |
| 2026-06-05 | 20.4500 | 22.5500 | 20.2100 | 22.5500 | +27.401% | 10 | 484 | -89.889% |
| 2026-06-03 | 18.0000 | 18.0000 | 17.7000 | 17.7000 | -6.399% | 10 | 486 | -87.119% |
| 2026-06-02 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | -1.510% | 2 | 484 | -87.943% |
| 2026-05-29 | 18.6500 | 19.2000 | 18.6500 | 19.2000 | +1.319% | 6 | 481 | -88.125% |
| 2026-05-28 | 20.1000 | 20.1000 | 18.8800 | 18.9500 | -8.454% | 25 | 459 | -87.968% |
| 2026-05-27 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +0.926% | 1 | 460 | -88.986% |
| 2026-05-26 | 21.1500 | 21.1500 | 20.4200 | 20.5100 | -8.233% | 21 | 459 | -88.883% |
| 2026-05-22 | 21.3400 | 22.3500 | 21.3400 | 22.3500 | -6.875% | 26 | 438 | -89.799% |
| 2026-05-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -16.667% | 90 | 438 | -90.500% |
| 2026-05-19 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +15.200% | 1 | 438 | -92.083% |
| 2026-05-15 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +4.384% | 1 | 437 | -90.880% |
| 2026-05-14 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +2.790% | 12 | 425 | -90.480% |
| 2026-05-13 | 23.2600 | 23.4500 | 23.2600 | 23.3000 | -2.510% | 63 | 440 | -90.215% |
| 2026-05-12 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +5.846% | 1 | 441 | -90.460% |
| 2026-05-11 | 22.2300 | 22.5800 | 22.1500 | 22.5800 | -1.182% | 33 | 461 | -89.903% |
| 2026-05-08 | 23.3800 | 23.7500 | 22.7700 | 22.8500 | -9.505% | 9 | 467 | -90.022% |
| 2026-05-07 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +2.642% | 1 | 468 | -90.970% |
| 2026-05-06 | 24.0300 | 25.7800 | 23.3500 | 24.6000 | -25.500% | 51 | 464 | -90.732% |
| 2026-05-05 | 33.8600 | 33.8600 | 32.7500 | 33.0200 | -5.522% | 88 | 401 | -93.095% |
| 2026-05-04 | 33.6500 | 36.0500 | 33.6500 | 34.9500 | +7.044% | 21 | 387 | -93.476% |
| 2026-05-01 | 33.1300 | 33.1300 | 32.5000 | 32.6500 | -6.393% | 18 | 375 | -93.017% |
| 2026-04-30 | 35.2000 | 35.2000 | 34.8800 | 34.8800 | -7.357% | 101 | 276 | -93.463% |
| 2026-04-29 | 39.3500 | 39.3500 | 37.6500 | 37.6500 | -3.338% | 4 | 276 | -93.944% |
| 2026-04-28 | 41.5500 | 41.5500 | 38.9500 | 38.9500 | +6.189% | 5 | 273 | -94.146% |
| 2026-04-27 | 37.5300 | 38.0000 | 36.4300 | 36.6800 | +2.832% | 146 | 270 | -93.784% |
| 2026-04-24 | 36.7500 | 36.9800 | 34.9500 | 35.6700 | -21.604% | 39 | 288 | -93.608% |
| 2026-04-23 | 45.0000 | 45.5000 | 44.3000 | 45.5000 | +1.201% | 4 | 274 | -94.989% |
| 2026-04-22 | 48.2400 | 48.2400 | 44.9400 | 44.9600 | -7.869% | 56 | 275 | -94.929% |
| 2026-04-21 | 49.8500 | 49.8500 | 48.8000 | 48.8000 | -5.719% | 11 | 233 | -95.328% |
| 2026-04-20 | 48.5000 | 51.7600 | 48.5000 | 51.7600 | +2.903% | 12 | 233 | -95.595% |
| 2026-04-17 | 50.3000 | 50.3000 | 50.3000 | 50.3000 | -0.198% | 2 | 233 | -95.467% |
| 2026-04-16 | 54.7500 | 54.7500 | 50.4000 | 50.4000 | -10.986% | 119 | 232 | -95.476% |
| 2026-04-15 | 56.9500 | 57.9000 | 56.5500 | 56.6200 | -1.957% | 100 | 226 | -95.973% |
| 2026-04-14 | 60.1500 | 60.2500 | 57.7500 | 57.7500 | -6.704% | 15 | 133 | -96.052% |
| 2026-04-13 | 61.9000 | 61.9000 | 61.9000 | 61.9000 | -1.433% | 1 | 119 | -96.317% |
| 2026-04-10 | 62.5500 | 63.2500 | 62.5500 | 62.8000 | -5.208% | 62 | 118 | -96.369% |
| 2026-04-09 | 67.3500 | 67.3500 | 66.2500 | 66.2500 | -2.559% | 46 | 63 | -96.558% |
| 2026-04-08 | 69.2000 | 69.5000 | 67.5500 | 67.9900 | -22.030% | 16 | 17 | -96.647% |
| 2026-03-31 | 87.2500 | 87.2500 | 87.2000 | 87.2000 | +7.801% | 10 | 7 | -97.385% |
| 2026-03-23 | 80.8900 | 80.8900 | 80.8900 | 80.8900 | -7.385% | 1 | 2 | -97.181% |
| 2026-03-16 | 87.3400 | 87.3400 | 87.3400 | 87.3400 | +8.121% | 1 | 2 | -97.390% |
| 2026-02-09 | 80.7800 | 80.7800 | 80.7800 | 80.7800 | -4.244% | 1 | 1 | -97.178% |
| 2026-02-06 | 84.3600 | 84.3600 | 84.3600 | 84.3600 | 0.000% | 1 | 0 | -97.297% |