AMD270319P00280000
AMD Mar 19 2027 280.00 Put
optionOPRA
EODOct 23, 2026
3.62USD-9.500%(-0.38)9Vol3,773OI
AMD270319P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.7500 | 3.7500 | 3.5500 | 3.6200 | -9.500% | 9 | 3,770 | 0.000% |
| 2026-10-22 | 3.3500 | 4.1500 | 3.3000 | 4.0000 | +48.148% | 87 | 3,733 | -9.500% |
| 2026-10-21 | 2.9000 | 2.9500 | 2.6200 | 2.7000 | -14.286% | 54 | 3,715 | +34.074% |
| 2026-10-20 | 3.1500 | 3.2000 | 2.9900 | 3.1500 | +7.877% | 279 | 3,689 | +14.921% |
| 2026-10-19 | 2.8500 | 2.9900 | 2.6500 | 2.9200 | -11.515% | 123 | 3,615 | +23.973% |
| 2026-10-16 | 2.6000 | 3.4000 | 2.5400 | 3.3000 | +36.929% | 150 | 3,540 | +9.697% |
| 2026-10-15 | 3.0000 | 3.2000 | 2.4100 | 2.4100 | +0.417% | 95 | 3,479 | +50.207% |
| 2026-10-14 | 1.9500 | 2.5000 | 1.9500 | 2.4000 | +31.868% | 112 | 3,405 | +50.833% |
| 2026-10-13 | 1.9800 | 1.9800 | 1.7500 | 1.8200 | +1.111% | 64 | 3,368 | +98.901% |
| 2026-10-12 | 1.8900 | 1.8900 | 1.7300 | 1.8000 | +2.273% | 34 | 3,360 | +101.111% |
| 2026-10-09 | 1.8300 | 1.8900 | 1.7400 | 1.7600 | -10.660% | 41 | 3,335 | +105.682% |
| 2026-10-08 | 1.6500 | 1.9700 | 1.6500 | 1.9700 | +25.478% | 32 | 3,335 | +83.756% |
| 2026-10-06 | 1.6000 | 1.6100 | 1.4600 | 1.5700 | -1.258% | 126 | 3,347 | +130.573% |
| 2026-10-05 | 1.7500 | 1.7500 | 1.4000 | 1.5900 | -7.558% | 124 | 3,345 | +127.673% |
| 2026-10-02 | 1.7900 | 1.7900 | 1.7000 | 1.7200 | -14.851% | 20 | 3,345 | +110.465% |
| 2026-10-01 | 2.1500 | 2.1900 | 1.9300 | 2.0200 | -6.047% | 383 | 3,333 | +79.208% |
| 2026-09-30 | 2.1500 | 2.3400 | 2.1500 | 2.1500 | -9.664% | 126 | 3,341 | +68.372% |
| 2026-09-29 | 2.2500 | 2.3800 | 2.2000 | 2.3800 | -4.032% | 100 | 3,342 | +52.101% |
| 2026-09-28 | 2.4500 | 2.6500 | 2.4000 | 2.4800 | -4.615% | 373 | 3,426 | +45.968% |
| 2026-09-25 | 2.6500 | 2.6500 | 2.2400 | 2.6000 | +5.691% | 18 | 3,425 | +39.231% |
| 2026-09-24 | 2.4000 | 2.6300 | 2.3400 | 2.4600 | -4.280% | 28 | 3,424 | +47.154% |
| 2026-09-23 | 2.5500 | 2.7100 | 2.4300 | 2.5700 | +5.328% | 685 | 3,892 | +40.856% |
| 2026-09-22 | 2.4900 | 2.4900 | 2.4200 | 2.4400 | -8.614% | 4 | 3,891 | +48.361% |
| 2026-09-21 | 2.5500 | 2.7600 | 2.4500 | 2.6700 | -11.000% | 31 | 3,879 | +35.581% |
| 2026-09-18 | 3.4000 | 3.5600 | 3.0000 | 3.0000 | -14.286% | 30 | 3,873 | +20.667% |
| 2026-09-17 | 3.8500 | 3.8500 | 3.4500 | 3.5000 | -19.540% | 33 | 3,857 | +3.429% |
| 2026-09-16 | 4.1000 | 4.5000 | 3.8500 | 4.3500 | -6.452% | 11 | 3,856 | -16.782% |
| 2026-09-15 | 4.3500 | 4.7400 | 4.3500 | 4.6500 | -5.102% | 29 | 3,847 | -22.151% |
| 2026-09-14 | 5.6500 | 5.6500 | 4.8000 | 4.9000 | +11.364% | 113 | 3,751 | -26.122% |
| 2026-09-11 | 4.9000 | 4.9000 | 4.4000 | 4.4000 | -12.351% | 15 | 3,748 | -17.727% |
| 2026-09-10 | 4.9000 | 5.1000 | 4.7000 | 5.0200 | +11.556% | 23 | 3,754 | -27.888% |
| 2026-09-09 | 5.0000 | 5.0000 | 4.4000 | 4.5000 | -11.765% | 16 | 3,751 | -19.556% |
| 2026-09-08 | 5.5100 | 5.5100 | 5.0500 | 5.1000 | -12.821% | 165 | 3,738 | -29.020% |
| 2026-09-04 | 5.9500 | 6.0000 | 5.6500 | 5.8500 | -7.143% | 59 | 3,730 | -38.120% |
| 2026-09-03 | 7.4000 | 7.4000 | 6.2000 | 6.3000 | -8.297% | 267 | 3,700 | -42.540% |
| 2026-09-02 | 7.2500 | 7.3500 | 6.8500 | 6.8700 | -3.916% | 102 | 3,702 | -47.307% |
| 2026-09-01 | 7.9900 | 7.9900 | 6.9000 | 7.1500 | +5.147% | 1,771 | 3,595 | -49.371% |
| 2026-08-31 | 7.2500 | 7.2500 | 6.8000 | 6.8000 | -6.849% | 55 | 3,561 | -46.765% |
| 2026-08-28 | 7.7900 | 7.7900 | 7.1500 | 7.3000 | -4.575% | 1,633 | 4,887 | -50.411% |
| 2026-08-27 | 8.1000 | 8.1000 | 7.6500 | 7.6500 | -4.969% | 33 | 4,877 | -52.680% |
| 2026-08-26 | 7.4500 | 8.0500 | 7.4500 | 8.0500 | +0.625% | 9 | 4,877 | -55.031% |
| 2026-08-25 | 8.6000 | 8.6000 | 8.0000 | 8.0000 | -16.230% | 27 | 4,876 | -54.750% |
| 2026-08-24 | 9.7300 | 10.3500 | 9.5000 | 9.5500 | +3.804% | 45 | 4,877 | -62.094% |
| 2026-08-21 | 9.3000 | 9.6000 | 9.1000 | 9.2000 | -4.167% | 58 | 4,880 | -60.652% |
| 2026-08-20 | 9.0500 | 9.7500 | 9.0500 | 9.6000 | +0.524% | 83 | 4,809 | -62.292% |
| 2026-08-19 | 10.1000 | 10.2500 | 9.5500 | 9.5500 | +6.111% | 1,568 | 3,310 | -62.094% |
| 2026-08-18 | 9.5000 | 9.5000 | 9.0000 | 9.0000 | +7.143% | 11 | 3,311 | -59.778% |
| 2026-08-17 | 8.7500 | 8.7500 | 8.0500 | 8.4000 | -2.326% | 10 | 3,310 | -56.905% |
| 2026-08-14 | 9.9000 | 9.9000 | 8.6000 | 8.6000 | -12.955% | 21 | 3,311 | -57.907% |
| 2026-08-13 | 9.8000 | 9.8800 | 9.4000 | 9.8800 | +0.816% | 13 | 3,311 | -63.360% |
| 2026-08-12 | 10.0000 | 10.0000 | 9.7500 | 9.8000 | -7.981% | 6 | 3,310 | -63.061% |
| 2026-08-11 | 11.9000 | 12.0000 | 10.4000 | 10.6500 | -6.987% | 58 | 3,308 | -66.009% |
| 2026-08-10 | 12.9000 | 12.9000 | 11.4400 | 11.4500 | -9.843% | 25 | 3,309 | -68.384% |
| 2026-08-07 | 13.4500 | 13.4500 | 12.7000 | 12.7000 | -4.511% | 30 | 3,308 | -71.496% |
| 2026-08-06 | 15.1000 | 15.1000 | 13.3000 | 13.3000 | -7.639% | 12 | 3,308 | -72.782% |
| 2026-08-05 | 15.4500 | 15.7400 | 14.3500 | 14.4000 | +6.273% | 117 | 3,360 | -74.861% |
| 2026-08-04 | 14.0000 | 14.1000 | 13.0500 | 13.5500 | -14.780% | 39 | 3,368 | -73.284% |
| 2026-08-03 | 18.1000 | 18.1000 | 15.9000 | 15.9000 | -1.852% | 17 | 3,361 | -77.233% |
| 2026-07-31 | 14.5000 | 16.2500 | 14.5000 | 16.2000 | -1.818% | 39 | 3,374 | -77.654% |
| 2026-07-30 | 18.0000 | 18.0000 | 16.3500 | 16.5000 | -23.611% | 8 | 3,375 | -78.061% |
| 2026-07-29 | 21.3000 | 21.6500 | 21.3000 | 21.6000 | +4.398% | 5 | 3,375 | -83.241% |
| 2026-07-28 | 22.2400 | 22.3500 | 20.5000 | 20.6900 | +4.866% | 1,009 | 2,552 | -82.504% |
| 2026-07-27 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | +19.215% | 10 | 2,542 | -81.652% |
| 2026-07-24 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +4.219% | 2 | 2,544 | -78.127% |
| 2026-07-22 | 16.3200 | 16.3200 | 15.8800 | 15.8800 | -4.910% | 2 | 2,544 | -77.204% |
| 2026-07-21 | 17.1500 | 17.1500 | 16.7000 | 16.7000 | -20.476% | 2 | 2,544 | -78.323% |
| 2026-07-17 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.942% | 1 | 2,544 | -82.762% |
| 2026-07-16 | 18.8000 | 20.6000 | 18.8000 | 20.6000 | +19.559% | 17 | 2,543 | -82.427% |
| 2026-07-15 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +5.966% | 2 | 2,545 | -78.990% |
| 2026-07-14 | 15.9700 | 16.2700 | 15.9700 | 16.2600 | +0.994% | 3 | 2,544 | -77.737% |
| 2026-07-10 | 16.7500 | 16.7500 | 16.1000 | 16.1000 | -5.294% | 3 | 2,543 | -77.516% |
| 2026-07-09 | 17.6000 | 17.6000 | 16.9500 | 17.0000 | -15.842% | 6 | 2,544 | -78.706% |
| 2026-07-08 | 20.3700 | 20.7300 | 20.2000 | 20.2000 | -1.703% | 8 | 2,542 | -82.079% |
| 2026-07-07 | 20.1900 | 20.5500 | 20.1900 | 20.5500 | +25.688% | 5 | 2,541 | -82.384% |
| 2026-07-06 | 17.7700 | 17.7700 | 16.3500 | 16.3500 | -13.032% | 1,004 | 1,884 | -77.859% |
| 2026-07-02 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +14.355% | 1 | 1,883 | -80.745% |
| 2026-07-01 | 16.4000 | 16.4400 | 16.4000 | 16.4400 | +7.803% | 2 | 1,883 | -77.981% |
| 2026-06-30 | 15.7500 | 15.7500 | 15.2500 | 15.2500 | -17.434% | 4 | 1,880 | -76.262% |
| 2026-06-29 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -1.441% | 1,000 | 2,525 | -80.401% |
| 2026-06-26 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | +0.107% | 1 | 2,526 | -80.683% |
| 2026-06-25 | 19.3500 | 19.3500 | 18.7200 | 18.7200 | -6.400% | 14 | 2,527 | -80.662% |
| 2026-06-23 | 19.6200 | 20.0000 | 19.6200 | 20.0000 | +12.676% | 10 | 2,535 | -81.900% |
| 2026-06-22 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -6.332% | 2 | 2,537 | -79.606% |
| 2026-06-18 | 18.9000 | 18.9500 | 18.9000 | 18.9500 | -2.771% | 6 | 2,532 | -80.897% |
| 2026-06-16 | 19.2500 | 19.7000 | 19.2500 | 19.4900 | +4.225% | 7 | 2,531 | -81.426% |
| 2026-06-15 | 19.0000 | 19.0000 | 18.3600 | 18.7000 | -12.207% | 4 | 2,529 | -80.642% |
| 2026-06-12 | 22.1100 | 22.1100 | 20.9500 | 21.3000 | -13.765% | 9 | 2,529 | -83.005% |
| 2026-06-11 | 24.2800 | 24.7000 | 24.2800 | 24.7000 | -8.620% | 7 | 2,532 | -85.344% |
| 2026-06-10 | 25.2300 | 27.0300 | 25.2300 | 27.0300 | -6.471% | 1,017 | 1,523 | -86.607% |
| 2026-06-09 | 22.7400 | 28.9000 | 22.7400 | 28.9000 | +24.569% | 5 | 1,522 | -87.474% |
| 2026-06-08 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -8.841% | 1 | 1,522 | -84.397% |
| 2026-06-05 | 23.3000 | 25.4500 | 23.3000 | 25.4500 | +20.903% | 26 | 1,527 | -85.776% |
| 2026-06-04 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +5.145% | 2 | 1,525 | -82.803% |
| 2026-06-03 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | -5.118% | 1 | 1,526 | -81.918% |
| 2026-06-02 | 21.3700 | 21.3700 | 21.1000 | 21.1000 | -1.217% | 2 | 1,527 | -82.844% |
| 2026-05-29 | 21.3600 | 21.3600 | 21.3600 | 21.3600 | +1.232% | 1 | 1,527 | -83.052% |
| 2026-05-28 | 22.0000 | 22.0000 | 21.1000 | 21.1000 | -7.253% | 7 | 1,528 | -82.844% |
| 2026-05-27 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -1.087% | 1 | 1,529 | -84.088% |
| 2026-05-26 | 23.2000 | 23.4000 | 22.8100 | 23.0000 | -5.544% | 558 | 1,244 | -84.261% |
| 2026-05-22 | 23.7000 | 24.3700 | 23.7000 | 24.3500 | -8.972% | 23 | 1,228 | -85.133% |
| 2026-05-21 | 27.4900 | 27.4900 | 26.7500 | 26.7500 | +0.943% | 3 | 1,227 | -86.467% |
| 2026-05-20 | 26.8500 | 26.8500 | 26.5000 | 26.5000 | -17.957% | 16 | 1,211 | -86.340% |
| 2026-05-19 | 31.7500 | 32.3000 | 31.7500 | 32.3000 | +7.667% | 22 | 1,213 | -88.793% |
| 2026-05-18 | 28.9400 | 30.0000 | 28.9400 | 30.0000 | +7.527% | 12 | 1,216 | -87.933% |
| 2026-05-15 | 28.1000 | 28.1000 | 27.1800 | 27.9000 | +7.102% | 7 | 1,215 | -87.025% |
| 2026-05-13 | 27.1500 | 27.4500 | 26.0500 | 26.0500 | -3.875% | 28 | 1,208 | -86.104% |
| 2026-05-12 | 26.5700 | 28.0000 | 26.5700 | 27.1000 | +9.672% | 4 | 1,207 | -86.642% |
| 2026-05-11 | 24.0100 | 25.1200 | 24.0100 | 24.7100 | -3.964% | 4 | 1,206 | -85.350% |
| 2026-05-08 | 26.3800 | 26.3800 | 25.3900 | 25.7300 | -10.035% | 503 | 1,362 | -85.931% |
| 2026-05-07 | 27.8000 | 28.6000 | 27.6200 | 28.6000 | +1.779% | 8 | 1,361 | -87.343% |
| 2026-05-06 | 29.8000 | 29.8000 | 26.0000 | 28.1000 | -25.166% | 29 | 1,360 | -87.117% |
| 2026-05-05 | 37.5000 | 38.8000 | 36.8300 | 37.5500 | -4.937% | 1,268 | 418 | -90.360% |
| 2026-05-04 | 39.2000 | 40.1500 | 39.2000 | 39.5000 | +8.219% | 15 | 417 | -90.835% |
| 2026-05-01 | 38.5500 | 38.5500 | 36.4200 | 36.5000 | -5.195% | 16 | 406 | -90.082% |
| 2026-04-30 | 39.8000 | 39.8000 | 38.4500 | 38.5000 | -13.230% | 43 | 367 | -90.597% |
| 2026-04-28 | 44.4000 | 44.4400 | 44.1600 | 44.3700 | +8.964% | 8 | 367 | -91.841% |
| 2026-04-27 | 43.0000 | 43.0000 | 40.7200 | 40.7200 | +2.569% | 58 | 364 | -91.110% |
| 2026-04-24 | 43.1500 | 43.1500 | 39.5000 | 39.7000 | -21.386% | 119 | 318 | -90.882% |
| 2026-04-23 | 50.0300 | 50.5000 | 49.6100 | 50.5000 | +1.121% | 6 | 245 | -92.832% |
| 2026-04-22 | 52.1300 | 53.6500 | 49.9000 | 49.9400 | -7.261% | 14 | 241 | -92.751% |
| 2026-04-21 | 55.8000 | 55.8000 | 53.8500 | 53.8500 | -5.807% | 149 | 157 | -93.278% |
| 2026-04-20 | 56.4000 | 57.1700 | 55.9500 | 57.1700 | +3.065% | 15 | 157 | -93.668% |
| 2026-04-17 | 55.4700 | 55.4700 | 55.4700 | 55.4700 | -1.944% | 1 | 152 | -93.474% |
| 2026-04-16 | 59.3500 | 59.3800 | 55.9900 | 56.5700 | -11.816% | 82 | 151 | -93.601% |
| 2026-04-15 | 63.1500 | 64.1500 | 62.7500 | 64.1500 | +0.391% | 43 | 82 | -94.357% |
| 2026-04-14 | 66.6000 | 66.6000 | 63.9000 | 63.9000 | -6.374% | 29 | 39 | -94.335% |
| 2026-04-13 | 68.8000 | 68.8000 | 68.2500 | 68.2500 | -1.159% | 20 | 19 | -94.696% |
| 2026-04-10 | 68.0500 | 69.0500 | 68.0500 | 69.0500 | -22.232% | 9 | 11 | -94.757% |
| 2026-03-23 | 88.8900 | 88.8900 | 88.7900 | 88.7900 | -6.142% | 2 | 2 | -95.923% |
| 2026-03-04 | 96.7000 | 96.7000 | 94.6000 | 94.6000 | +1.995% | 2 | 2 | -96.173% |
| 2026-02-11 | 90.9500 | 92.7500 | 90.9500 | 92.7500 | 0.000% | 2 | 0 | -96.097% |