AMD270319P00290000
AMD Mar 19 2027 290.00 Put
optionOPRA
EODOct 22, 2026
4.69USD+55.298%(+1.67)13Vol1,779OI
AMD270319P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.4100 | 4.6900 | 4.4100 | 4.6900 | +55.298% | 13 | 1,784 | 0.000% |
| 2026-10-21 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | -17.260% | 2 | 1,783 | +55.298% |
| 2026-10-20 | 3.5400 | 3.6500 | 3.5300 | 3.6500 | +8.955% | 7 | 1,784 | +28.493% |
| 2026-10-19 | 3.1500 | 3.3500 | 3.0200 | 3.3500 | +12.416% | 18 | 1,785 | +40.000% |
| 2026-10-15 | 3.5500 | 3.5500 | 2.9800 | 2.9800 | +30.131% | 11 | 1,784 | +57.383% |
| 2026-10-13 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +6.019% | 1 | 1,785 | +104.803% |
| 2026-10-12 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +7.463% | 1 | 1,785 | +117.130% |
| 2026-10-09 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | -7.373% | 5 | 1,785 | +133.333% |
| 2026-10-08 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +18.579% | 2 | 1,785 | +116.129% |
| 2026-10-07 | 1.8000 | 1.8700 | 1.8000 | 1.8300 | +7.018% | 3 | 1,785 | +156.284% |
| 2026-10-06 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | -7.568% | 8 | 1,785 | +174.269% |
| 2026-10-05 | 1.6800 | 1.8500 | 1.6800 | 1.8500 | -11.058% | 2 | 1,785 | +153.514% |
| 2026-10-02 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -12.605% | 1 | 1,786 | +125.481% |
| 2026-10-01 | 2.5200 | 2.5200 | 2.3800 | 2.3800 | -15.302% | 4 | 1,785 | +97.059% |
| 2026-09-25 | 2.7800 | 2.8100 | 2.7000 | 2.8100 | -1.404% | 30 | 1,772 | +66.904% |
| 2026-09-24 | 2.8800 | 2.8800 | 2.7500 | 2.8500 | +3.261% | 36 | 1,771 | +64.561% |
| 2026-09-23 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -12.934% | 5 | 1,776 | +69.928% |
| 2026-09-22 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +3.934% | 3 | 1,776 | +47.950% |
| 2026-09-21 | 2.8800 | 3.0900 | 2.8800 | 3.0500 | -23.750% | 1,076 | 2,003 | +53.770% |
| 2026-09-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.614% | 8 | 2,003 | +17.250% |
| 2026-09-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -21.698% | 1 | 2,003 | +13.012% |
| 2026-09-16 | 4.6000 | 5.3000 | 4.6000 | 5.3000 | -1.487% | 54 | 2,020 | -11.509% |
| 2026-09-15 | 5.3500 | 5.4800 | 5.2300 | 5.3800 | -9.122% | 94 | 2,022 | -12.825% |
| 2026-09-14 | 6.0000 | 6.0600 | 5.9200 | 5.9200 | +8.029% | 16 | 2,026 | -20.777% |
| 2026-09-11 | 5.4500 | 5.4800 | 5.4100 | 5.4800 | -7.744% | 4 | 2,028 | -14.416% |
| 2026-09-10 | 5.5700 | 5.9400 | 5.5700 | 5.9400 | -2.782% | 10 | 2,027 | -21.044% |
| 2026-09-08 | 6.5600 | 6.5600 | 6.0500 | 6.1100 | -11.577% | 543 | 1,600 | -23.241% |
| 2026-09-04 | 7.1500 | 7.1500 | 6.9100 | 6.9100 | -8.112% | 2 | 1,602 | -32.127% |
| 2026-09-03 | 8.2500 | 8.2500 | 7.4100 | 7.5200 | -12.963% | 150 | 1,546 | -37.633% |
| 2026-09-01 | 8.6600 | 8.6800 | 8.3700 | 8.6400 | +5.753% | 119 | 1,542 | -45.718% |
| 2026-08-31 | 8.4500 | 8.5000 | 8.1700 | 8.1700 | -14.896% | 6 | 1,542 | -42.595% |
| 2026-08-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -20.000% | 3 | 1,540 | -51.146% |
| 2026-08-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +10.599% | 1 | 1,540 | -60.917% |
| 2026-08-21 | 10.9600 | 10.9600 | 10.8500 | 10.8500 | -4.908% | 103 | 1,540 | -56.774% |
| 2026-08-20 | 11.3000 | 11.4100 | 11.3000 | 11.4100 | -0.349% | 21 | 1,527 | -58.896% |
| 2026-08-19 | 11.4500 | 11.4500 | 11.4400 | 11.4500 | +21.938% | 182 | 1,450 | -59.039% |
| 2026-08-17 | 9.8700 | 9.8700 | 9.3900 | 9.3900 | -6.100% | 6 | 1,449 | -50.053% |
| 2026-08-14 | 10.9000 | 10.9000 | 10.0000 | 10.0000 | -11.894% | 4 | 1,449 | -53.100% |
| 2026-08-13 | 11.4500 | 11.4500 | 11.3500 | 11.3500 | -3.814% | 46 | 1,449 | -58.678% |
| 2026-08-12 | 11.2500 | 11.8500 | 11.2000 | 11.8000 | -3.673% | 41 | 1,449 | -60.254% |
| 2026-08-11 | 12.7500 | 12.7500 | 12.1500 | 12.2500 | -12.437% | 86 | 1,461 | -61.714% |
| 2026-08-10 | 14.8500 | 14.8500 | 13.9900 | 13.9900 | -4.830% | 12 | 1,473 | -66.476% |
| 2026-08-07 | 15.0500 | 15.2500 | 14.7000 | 14.7000 | -12.863% | 93 | 1,458 | -68.095% |
| 2026-08-06 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +1.139% | 1 | 1,459 | -72.199% |
| 2026-08-05 | 16.4500 | 16.6800 | 16.4500 | 16.6800 | +7.613% | 11 | 1,448 | -71.882% |
| 2026-08-04 | 15.9200 | 15.9200 | 15.1500 | 15.5000 | -20.308% | 1,079 | 550 | -69.742% |
| 2026-08-03 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +7.756% | 3 | 550 | -75.887% |
| 2026-07-31 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -11.951% | 3 | 550 | -74.017% |
| 2026-07-30 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -23.933% | 3 | 553 | -77.122% |
| 2026-07-29 | 26.0000 | 26.9500 | 26.0000 | 26.9500 | +12.762% | 7 | 557 | -82.597% |
| 2026-07-28 | 24.6500 | 24.8100 | 23.7600 | 23.9000 | +7.658% | 9 | 556 | -80.377% |
| 2026-07-27 | 22.6000 | 22.6000 | 22.1600 | 22.2000 | +19.355% | 5 | 554 | -78.874% |
| 2026-07-24 | 18.8000 | 18.8000 | 18.6000 | 18.6000 | +6.346% | 3 | 554 | -74.785% |
| 2026-07-22 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -4.946% | 1 | 553 | -73.185% |
| 2026-07-21 | 18.6500 | 18.6500 | 18.4000 | 18.4000 | -18.943% | 4 | 557 | -74.511% |
| 2026-07-16 | 21.2200 | 22.7000 | 21.2200 | 22.7000 | +10.732% | 12 | 550 | -79.339% |
| 2026-07-15 | 20.2300 | 20.5000 | 20.2300 | 20.5000 | +14.589% | 3 | 550 | -77.122% |
| 2026-07-14 | 17.5000 | 17.8900 | 17.5000 | 17.8900 | -5.842% | 13 | 545 | -73.784% |
| 2026-07-09 | 19.6000 | 19.6000 | 19.0000 | 19.0000 | -17.391% | 7 | 544 | -75.316% |
| 2026-07-08 | 21.5000 | 23.0000 | 21.5000 | 23.0000 | -1.075% | 5 | 544 | -79.609% |
| 2026-07-07 | 23.0000 | 23.2500 | 23.0000 | 23.2500 | +25.000% | 2 | 542 | -79.828% |
| 2026-07-01 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +7.205% | 1 | 541 | -74.785% |
| 2026-06-30 | 18.8500 | 18.8500 | 17.3500 | 17.3500 | -10.934% | 4 | 541 | -72.968% |
| 2026-06-29 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | -6.346% | 1 | 541 | -75.924% |
| 2026-06-26 | 20.7500 | 20.8000 | 20.7500 | 20.8000 | -3.748% | 2 | 542 | -77.452% |
| 2026-06-25 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | +2.417% | 10 | 547 | -78.297% |
| 2026-06-24 | 21.1500 | 21.1500 | 21.1000 | 21.1000 | -4.091% | 3 | 547 | -77.773% |
| 2026-06-23 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +11.675% | 2 | 545 | -78.682% |
| 2026-06-22 | 19.4800 | 19.8500 | 19.4800 | 19.7000 | -6.856% | 105 | 578 | -76.193% |
| 2026-06-18 | 21.1000 | 21.1500 | 20.9500 | 21.1500 | -4.082% | 4 | 578 | -77.825% |
| 2026-06-16 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +6.010% | 1 | 577 | -78.730% |
| 2026-06-15 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -27.247% | 3 | 580 | -77.452% |
| 2026-06-11 | 28.0000 | 28.5900 | 28.0000 | 28.5900 | -9.094% | 11 | 579 | -83.596% |
| 2026-06-09 | 30.0000 | 31.4500 | 30.0000 | 31.4500 | +12.522% | 9 | 579 | -85.087% |
| 2026-06-05 | 25.2500 | 27.9500 | 25.2500 | 27.9500 | +28.802% | 6 | 574 | -83.220% |
| 2026-06-03 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -5.652% | 3 | 575 | -78.387% |
| 2026-06-02 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.954% | 1 | 574 | -79.609% |
| 2026-06-01 | 23.7400 | 23.7400 | 23.7000 | 23.7000 | -0.462% | 4 | 572 | -80.211% |
| 2026-05-29 | 23.5400 | 23.8100 | 23.5400 | 23.8100 | +1.492% | 2 | 572 | -80.302% |
| 2026-05-28 | 24.4400 | 24.4400 | 23.4600 | 23.4600 | -8.000% | 4 | 572 | -80.009% |
| 2026-05-27 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +1.231% | 2 | 570 | -81.608% |
| 2026-05-26 | 25.5800 | 25.5800 | 25.1900 | 25.1900 | -6.182% | 4 | 570 | -81.382% |
| 2026-05-22 | 27.1300 | 27.1300 | 26.4100 | 26.8500 | -10.201% | 31 | 570 | -82.533% |
| 2026-05-21 | 29.9500 | 29.9500 | 29.9000 | 29.9000 | -6.998% | 3 | 567 | -84.314% |
| 2026-05-19 | 35.4000 | 35.6500 | 32.0500 | 32.1500 | -1.077% | 114 | 472 | -85.412% |
| 2026-05-18 | 30.7500 | 32.5500 | 30.7500 | 32.5000 | +5.008% | 116 | 423 | -85.569% |
| 2026-05-15 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +6.724% | 1 | 422 | -84.847% |
| 2026-05-14 | 28.9400 | 29.6500 | 28.9400 | 29.0000 | -3.654% | 11 | 413 | -83.828% |
| 2026-05-12 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +9.375% | 1 | 413 | -84.419% |
| 2026-05-11 | 27.3000 | 28.1500 | 27.3000 | 27.5200 | -1.609% | 32 | 407 | -82.958% |
| 2026-05-08 | 30.3000 | 30.3000 | 27.9700 | 27.9700 | -13.593% | 15 | 412 | -83.232% |
| 2026-05-07 | 30.8300 | 32.3700 | 30.8300 | 32.3700 | +7.044% | 3 | 410 | -85.511% |
| 2026-05-06 | 31.4000 | 32.3600 | 30.2400 | 30.2400 | -26.602% | 121 | 309 | -84.491% |
| 2026-05-05 | 41.8000 | 41.8000 | 41.0300 | 41.2000 | -4.431% | 12 | 298 | -88.617% |
| 2026-05-04 | 40.7200 | 44.6500 | 40.7200 | 43.1100 | +5.249% | 7 | 294 | -89.121% |
| 2026-05-01 | 42.2500 | 42.5000 | 40.6500 | 40.9600 | -5.404% | 17 | 285 | -88.550% |
| 2026-04-30 | 42.8000 | 43.7000 | 42.8000 | 43.3000 | -5.044% | 104 | 304 | -89.169% |
| 2026-04-29 | 44.9600 | 45.6000 | 44.9500 | 45.6000 | -3.349% | 13 | 304 | -89.715% |
| 2026-04-28 | 47.1800 | 47.1800 | 47.1800 | 47.1800 | +2.565% | 2 | 294 | -90.059% |
| 2026-04-27 | 45.9500 | 46.5000 | 45.7900 | 46.0000 | +3.441% | 7 | 294 | -89.804% |
| 2026-04-24 | 44.4500 | 44.4700 | 44.4500 | 44.4700 | -18.998% | 6 | 291 | -89.454% |
| 2026-04-23 | 54.6000 | 55.5000 | 54.4500 | 54.9000 | -2.780% | 11 | 291 | -91.457% |
| 2026-04-22 | 58.8000 | 58.8000 | 56.4700 | 56.4700 | -7.426% | 179 | 289 | -91.695% |
| 2026-04-21 | 60.4500 | 61.3000 | 59.7500 | 61.0000 | -3.785% | 57 | 142 | -92.311% |
| 2026-04-20 | 61.7500 | 63.4000 | 61.7500 | 63.4000 | +2.506% | 4 | 142 | -92.603% |
| 2026-04-17 | 62.0700 | 62.0700 | 60.8000 | 61.8500 | -2.752% | 113 | 151 | -92.417% |
| 2026-04-16 | 67.0400 | 67.0400 | 62.7100 | 63.6000 | -7.719% | 24 | 69 | -92.626% |
| 2026-04-15 | 69.5000 | 70.5500 | 68.9200 | 68.9200 | -2.033% | 33 | 60 | -93.195% |
| 2026-04-14 | 72.2500 | 72.2500 | 70.3500 | 70.3500 | -8.099% | 21 | 28 | -93.333% |
| 2026-04-13 | 76.5500 | 76.5500 | 76.5500 | 76.5500 | -14.660% | 2 | 7 | -93.873% |
| 2026-03-25 | 89.9700 | 89.9700 | 89.7000 | 89.7000 | -12.445% | 2 | 5 | -94.771% |
| 2026-03-05 | 102.4500 | 102.4500 | 102.4500 | 102.4500 | -0.098% | 1 | 4 | -95.422% |
| 2026-03-04 | 103.6000 | 103.6000 | 102.5500 | 102.5500 | +4.921% | 2 | 3 | -95.427% |
| 2026-02-11 | 98.7300 | 98.7300 | 97.7400 | 97.7400 | -2.103% | 2 | 2 | -95.202% |
| 2026-02-09 | 99.8400 | 99.8400 | 99.8400 | 99.8400 | -2.118% | 2 | 2 | -95.302% |
| 2026-02-06 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | 0.000% | 2 | 0 | -95.402% |