Dark

AMD20270319P280
AMD Mar 19 2027 280.00 Put (AMD270319P00280000)
option OPRA

EOD

Sep 3, 2026

6.30-8.297%(-0.57)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.4000	7.4000	6.2000	6.3000	-8.297%	267	3,730	0.000%
2026-09-02	7.2500	7.3500	6.8500	6.8700	-3.916%	102	3,700	-8.297%
2026-09-01	7.9900	7.9900	6.9000	7.1500	+5.147%	1,771	3,702	-11.888%
2026-08-31	7.2500	7.2500	6.8000	6.8000	-6.849%	55	3,595	-7.353%
2026-08-28	7.7900	7.7900	7.1500	7.3000	-4.575%	1,633	3,561	-13.699%
2026-08-27	8.1000	8.1000	7.6500	7.6500	-4.969%	33	4,887	-17.647%
2026-08-26	7.4500	8.0500	7.4500	8.0500	+0.625%	9	4,877	-21.739%
2026-08-25	8.6000	8.6000	8.0000	8.0000	-16.230%	27	4,877	-21.250%
2026-08-24	9.7300	10.3500	9.5000	9.5500	+3.804%	45	4,876	-34.031%
2026-08-21	9.3000	9.6000	9.1000	9.2000	-4.167%	58	4,877	-31.522%
2026-08-20	9.0500	9.7500	9.0500	9.6000	+0.524%	83	4,880	-34.375%
2026-08-19	10.1000	10.2500	9.5500	9.5500	+6.111%	1,568	4,809	-34.031%
2026-08-18	9.5000	9.5000	9.0000	9.0000	+7.143%	11	3,310	-30.000%
2026-08-17	8.7500	8.7500	8.0500	8.4000	-2.326%	10	3,311	-25.000%
2026-08-14	9.9000	9.9000	8.6000	8.6000	-12.955%	21	3,310	-26.744%
2026-08-13	9.8000	9.8800	9.4000	9.8800	+0.816%	13	3,311	-36.235%
2026-08-12	10.0000	10.0000	9.7500	9.8000	-7.981%	6	3,311	-35.714%
2026-08-11	11.9000	12.0000	10.4000	10.6500	-6.987%	58	3,310	-40.845%
2026-08-10	12.9000	12.9000	11.4400	11.4500	-9.843%	25	3,308	-44.978%
2026-08-07	13.4500	13.4500	12.7000	12.7000	-4.511%	30	3,309	-50.394%
2026-08-06	15.1000	15.1000	13.3000	13.3000	-7.639%	12	3,308	-52.632%
2026-08-05	15.4500	15.7400	14.3500	14.4000	+6.273%	117	3,308	-56.250%
2026-08-04	14.0000	14.1000	13.0500	13.5500	-14.780%	39	3,360	-53.506%
2026-08-03	18.1000	18.1000	15.9000	15.9000	-1.852%	17	3,368	-60.377%
2026-07-31	14.5000	16.2500	14.5000	16.2000	-1.818%	39	3,361	-61.111%
2026-07-30	18.0000	18.0000	16.3500	16.5000	-23.611%	8	3,374	-61.818%
2026-07-29	21.3000	21.6500	21.3000	21.6000	+4.398%	5	3,375	-70.833%
2026-07-28	22.2400	22.3500	20.5000	20.6900	+4.866%	1,009	3,375	-69.551%
2026-07-27	19.7300	19.7300	19.7300	19.7300	+19.215%	10	2,552	-68.069%
2026-07-24	16.5500	16.5500	16.5500	16.5500	+4.219%	2	2,542	-61.934%
2026-07-22	16.3200	16.3200	15.8800	15.8800	-4.910%	2	2,544	-60.327%
2026-07-21	17.1500	17.1500	16.7000	16.7000	-20.476%	2	2,544	-62.275%
2026-07-17	21.0000	21.0000	21.0000	21.0000	+1.942%	1	2,544	-70.000%
2026-07-16	18.8000	20.6000	18.8000	20.6000	+19.559%	17	2,544	-69.417%
2026-07-15	17.2300	17.2300	17.2300	17.2300	+5.966%	2	2,543	-63.436%
2026-07-14	15.9700	16.2700	15.9700	16.2600	+0.994%	3	2,545	-61.255%
2026-07-10	16.7500	16.7500	16.1000	16.1000	-5.294%	3	2,544	-60.870%
2026-07-09	17.6000	17.6000	16.9500	17.0000	-15.842%	6	2,543	-62.941%
2026-07-08	20.3700	20.7300	20.2000	20.2000	-1.703%	8	2,544	-68.812%
2026-07-07	20.1900	20.5500	20.1900	20.5500	+25.688%	5	2,542	-69.343%
2026-07-06	17.7700	17.7700	16.3500	16.3500	-13.032%	1,004	2,541	-61.468%
2026-07-02	18.8000	18.8000	18.8000	18.8000	+14.355%	1	1,883	-66.489%
2026-07-01	16.4000	16.4400	16.4000	16.4400	+7.803%	2	1,883	-61.679%
2026-06-30	15.7500	15.7500	15.2500	15.2500	-17.434%	4	1,883	-58.689%
2026-06-29	18.4700	18.4700	18.4700	18.4700	-1.441%	1,000	1,880	-65.891%
2026-06-26	18.7400	18.7400	18.7400	18.7400	+0.107%	1	2,525	-66.382%
2026-06-25	19.3500	19.3500	18.7200	18.7200	-6.400%	14	2,526	-66.346%
2026-06-23	19.6200	20.0000	19.6200	20.0000	+12.676%	10	2,527	-68.500%
2026-06-22	17.7500	17.7500	17.7500	17.7500	-6.332%	2	2,535	-64.507%
2026-06-18	18.9000	18.9500	18.9000	18.9500	-2.771%	6	2,532	-66.755%
2026-06-16	19.2500	19.7000	19.2500	19.4900	+4.225%	7	2,532	-67.676%
2026-06-15	19.0000	19.0000	18.3600	18.7000	-12.207%	4	2,531	-66.310%
2026-06-12	22.1100	22.1100	20.9500	21.3000	-13.765%	9	2,529	-70.423%
2026-06-11	24.2800	24.7000	24.2800	24.7000	-8.620%	7	2,529	-74.494%
2026-06-10	25.2300	27.0300	25.2300	27.0300	-6.471%	1,017	2,532	-76.693%
2026-06-09	22.7400	28.9000	22.7400	28.9000	+24.569%	5	1,523	-78.201%
2026-06-08	23.2000	23.2000	23.2000	23.2000	-8.841%	1	1,522	-72.845%
2026-06-05	23.3000	25.4500	23.3000	25.4500	+20.903%	26	1,522	-75.246%
2026-06-04	21.0500	21.0500	21.0500	21.0500	+5.145%	2	1,527	-70.071%
2026-06-03	20.0200	20.0200	20.0200	20.0200	-5.118%	1	1,525	-68.531%
2026-06-02	21.3700	21.3700	21.1000	21.1000	-1.217%	2	1,526	-70.142%
2026-05-29	21.3600	21.3600	21.3600	21.3600	+1.232%	1	1,527	-70.506%
2026-05-28	22.0000	22.0000	21.1000	21.1000	-7.253%	7	1,527	-70.142%
2026-05-27	22.7500	22.7500	22.7500	22.7500	-1.087%	1	1,528	-72.308%
2026-05-26	23.2000	23.4000	22.8100	23.0000	-5.544%	558	1,529	-72.609%
2026-05-22	23.7000	24.3700	23.7000	24.3500	-8.972%	23	1,228	-74.127%
2026-05-21	27.4900	27.4900	26.7500	26.7500	+0.943%	3	1,227	-76.449%
2026-05-20	26.8500	26.8500	26.5000	26.5000	-17.957%	16	1,227	-76.226%
2026-05-19	31.7500	32.3000	31.7500	32.3000	+7.667%	22	1,216	-80.495%
2026-05-18	28.9400	30.0000	28.9400	30.0000	+7.527%	12	1,216	-79.000%
2026-05-15	28.1000	28.1000	27.1800	27.9000	+7.102%	7	1,216	-77.419%
2026-05-13	27.1500	27.4500	26.0500	26.0500	-3.875%	28	1,215	-75.816%
2026-05-12	26.5700	28.0000	26.5700	27.1000	+9.672%	4	1,207	-76.753%
2026-05-11	24.0100	25.1200	24.0100	24.7100	-3.964%	4	1,207	-74.504%
2026-05-08	26.3800	26.3800	25.3900	25.7300	-10.035%	503	1,206	-75.515%
2026-05-07	27.8000	28.6000	27.6200	28.6000	+1.779%	8	1,362	-77.972%
2026-05-06	29.8000	29.8000	26.0000	28.1000	-25.166%	29	1,361	-77.580%
2026-05-05	37.5000	38.8000	36.8300	37.5500	-4.937%	1,268	1,360	-83.222%
2026-05-04	39.2000	40.1500	39.2000	39.5000	+8.219%	15	418	-84.051%
2026-05-01	38.5500	38.5500	36.4200	36.5000	-5.195%	16	406	-82.740%
2026-04-30	39.8000	39.8000	38.4500	38.5000	-13.230%	43	406	-83.636%
2026-04-28	44.4000	44.4400	44.1600	44.3700	+8.964%	8	367	-85.801%
2026-04-27	43.0000	43.0000	40.7200	40.7200	+2.569%	58	364	-84.528%
2026-04-24	43.1500	43.1500	39.5000	39.7000	-21.386%	119	318	-84.131%
2026-04-23	50.0300	50.5000	49.6100	50.5000	+1.121%	6	245	-87.525%
2026-04-22	52.1300	53.6500	49.9000	49.9400	-7.261%	14	241	-87.385%
2026-04-21	55.8000	55.8000	53.8500	53.8500	-5.807%	149	157	-88.301%
2026-04-20	56.4000	57.1700	55.9500	57.1700	+3.065%	15	157	-88.980%
2026-04-17	55.4700	55.4700	55.4700	55.4700	-1.944%	1	152	-88.643%
2026-04-16	59.3500	59.3800	55.9900	56.5700	-11.816%	82	151	-88.863%
2026-04-15	63.1500	64.1500	62.7500	64.1500	+0.391%	43	82	-90.179%
2026-04-14	66.6000	66.6000	63.9000	63.9000	-6.374%	29	39	-90.141%
2026-04-13	68.8000	68.8000	68.2500	68.2500	-1.159%	20	19	-90.769%
2026-04-10	68.0500	69.0500	68.0500	69.0500	-22.232%	9	11	-90.876%
2026-03-23	88.8900	88.8900	88.7900	88.7900	-6.142%	2	2	-92.905%
2026-03-04	96.7000	96.7000	94.6000	94.6000	+1.995%	2	2	-93.340%
2026-02-11	90.9500	92.7500	90.9500	92.7500	0.000%	2	0	-93.208%