Dark

AMD20270319P290
AMD Mar 19 2027 290.00 Put (AMD270319P00290000)
option OPRA

EOD

Sep 3, 2026

7.52-12.963%(-1.12)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.2500	8.2500	7.4100	7.5200	-12.963%	150	1,602	0.000%
2026-09-01	8.6600	8.6800	8.3700	8.6400	+5.753%	119	1,546	-12.963%
2026-08-31	8.4500	8.5000	8.1700	8.1700	-14.896%	6	1,542	-7.956%
2026-08-25	9.6000	9.6000	9.6000	9.6000	-20.000%	3	1,542	-21.667%
2026-08-24	12.0000	12.0000	12.0000	12.0000	+10.599%	1	1,540	-37.333%
2026-08-21	10.9600	10.9600	10.8500	10.8500	-4.908%	103	1,540	-30.691%
2026-08-20	11.3000	11.4100	11.3000	11.4100	-0.349%	21	1,540	-34.093%
2026-08-19	11.4500	11.4500	11.4400	11.4500	+21.938%	182	1,527	-34.323%
2026-08-17	9.8700	9.8700	9.3900	9.3900	-6.100%	6	1,450	-19.915%
2026-08-14	10.9000	10.9000	10.0000	10.0000	-11.894%	4	1,449	-24.800%
2026-08-13	11.4500	11.4500	11.3500	11.3500	-3.814%	46	1,449	-33.744%
2026-08-12	11.2500	11.8500	11.2000	11.8000	-3.673%	41	1,449	-36.271%
2026-08-11	12.7500	12.7500	12.1500	12.2500	-12.437%	86	1,449	-38.612%
2026-08-10	14.8500	14.8500	13.9900	13.9900	-4.830%	12	1,461	-46.247%
2026-08-07	15.0500	15.2500	14.7000	14.7000	-12.863%	93	1,473	-48.844%
2026-08-06	16.8700	16.8700	16.8700	16.8700	+1.139%	1	1,458	-55.424%
2026-08-05	16.4500	16.6800	16.4500	16.6800	+7.613%	11	1,459	-54.916%
2026-08-04	15.9200	15.9200	15.1500	15.5000	-20.308%	1,079	1,448	-51.484%
2026-08-03	19.4500	19.4500	19.4500	19.4500	+7.756%	3	550	-61.337%
2026-07-31	18.0500	18.0500	18.0500	18.0500	-11.951%	3	550	-58.338%
2026-07-30	20.5000	20.5000	20.5000	20.5000	-23.933%	3	550	-63.317%
2026-07-29	26.0000	26.9500	26.0000	26.9500	+12.762%	7	553	-72.096%
2026-07-28	24.6500	24.8100	23.7600	23.9000	+7.658%	9	557	-68.536%
2026-07-27	22.6000	22.6000	22.1600	22.2000	+19.355%	5	556	-66.126%
2026-07-24	18.8000	18.8000	18.6000	18.6000	+6.346%	3	554	-59.570%
2026-07-22	17.4900	17.4900	17.4900	17.4900	-4.946%	1	554	-57.004%
2026-07-21	18.6500	18.6500	18.4000	18.4000	-18.943%	4	553	-59.130%
2026-07-16	21.2200	22.7000	21.2200	22.7000	+10.732%	12	557	-66.872%
2026-07-15	20.2300	20.5000	20.2300	20.5000	+14.589%	3	550	-63.317%
2026-07-14	17.5000	17.8900	17.5000	17.8900	-5.842%	13	550	-57.965%
2026-07-09	19.6000	19.6000	19.0000	19.0000	-17.391%	7	545	-60.421%
2026-07-08	21.5000	23.0000	21.5000	23.0000	-1.075%	5	544	-67.304%
2026-07-07	23.0000	23.2500	23.0000	23.2500	+25.000%	2	544	-67.656%
2026-07-01	18.6000	18.6000	18.6000	18.6000	+7.205%	1	542	-59.570%
2026-06-30	18.8500	18.8500	17.3500	17.3500	-10.934%	4	541	-56.657%
2026-06-29	19.4800	19.4800	19.4800	19.4800	-6.346%	1	541	-61.396%
2026-06-26	20.7500	20.8000	20.7500	20.8000	-3.748%	2	541	-63.846%
2026-06-25	21.6100	21.6100	21.6100	21.6100	+2.417%	10	542	-65.201%
2026-06-24	21.1500	21.1500	21.1000	21.1000	-4.091%	3	547	-64.360%
2026-06-23	22.0000	22.0000	22.0000	22.0000	+11.675%	2	547	-65.818%
2026-06-22	19.4800	19.8500	19.4800	19.7000	-6.856%	105	545	-61.827%
2026-06-18	21.1000	21.1500	20.9500	21.1500	-4.082%	4	578	-64.444%
2026-06-16	22.0500	22.0500	22.0500	22.0500	+6.010%	1	578	-65.896%
2026-06-15	20.8000	20.8000	20.8000	20.8000	-27.247%	3	577	-63.846%
2026-06-11	28.0000	28.5900	28.0000	28.5900	-9.094%	11	580	-73.697%
2026-06-09	30.0000	31.4500	30.0000	31.4500	+12.522%	9	579	-76.089%
2026-06-05	25.2500	27.9500	25.2500	27.9500	+28.802%	6	579	-73.095%
2026-06-03	21.7000	21.7000	21.7000	21.7000	-5.652%	3	574	-65.346%
2026-06-02	23.0000	23.0000	23.0000	23.0000	-2.954%	1	575	-67.304%
2026-06-01	23.7400	23.7400	23.7000	23.7000	-0.462%	4	574	-68.270%
2026-05-29	23.5400	23.8100	23.5400	23.8100	+1.492%	2	572	-68.417%
2026-05-28	24.4400	24.4400	23.4600	23.4600	-8.000%	4	572	-67.945%
2026-05-27	25.5000	25.5000	25.5000	25.5000	+1.231%	2	572	-70.510%
2026-05-26	25.5800	25.5800	25.1900	25.1900	-6.182%	4	570	-70.147%
2026-05-22	27.1300	27.1300	26.4100	26.8500	-10.201%	31	570	-71.993%
2026-05-21	29.9500	29.9500	29.9000	29.9000	-6.998%	3	567	-74.849%
2026-05-19	35.4000	35.6500	32.0500	32.1500	-1.077%	114	567	-76.610%
2026-05-18	30.7500	32.5500	30.7500	32.5000	+5.008%	116	423	-76.862%
2026-05-15	30.9500	30.9500	30.9500	30.9500	+6.724%	1	423	-75.703%
2026-05-14	28.9400	29.6500	28.9400	29.0000	-3.654%	11	422	-74.069%
2026-05-12	30.1000	30.1000	30.1000	30.1000	+9.375%	1	413	-75.017%
2026-05-11	27.3000	28.1500	27.3000	27.5200	-1.609%	32	413	-72.674%
2026-05-08	30.3000	30.3000	27.9700	27.9700	-13.593%	15	407	-73.114%
2026-05-07	30.8300	32.3700	30.8300	32.3700	+7.044%	3	412	-76.769%
2026-05-06	31.4000	32.3600	30.2400	30.2400	-26.602%	121	410	-75.132%
2026-05-05	41.8000	41.8000	41.0300	41.2000	-4.431%	12	309	-81.748%
2026-05-04	40.7200	44.6500	40.7200	43.1100	+5.249%	7	298	-82.556%
2026-05-01	42.2500	42.5000	40.6500	40.9600	-5.404%	17	285	-81.641%
2026-04-30	42.8000	43.7000	42.8000	43.3000	-5.044%	104	285	-82.633%
2026-04-29	44.9600	45.6000	44.9500	45.6000	-3.349%	13	304	-83.509%
2026-04-28	47.1800	47.1800	47.1800	47.1800	+2.565%	2	294	-84.061%
2026-04-27	45.9500	46.5000	45.7900	46.0000	+3.441%	7	294	-83.652%
2026-04-24	44.4500	44.4700	44.4500	44.4700	-18.998%	6	291	-83.090%
2026-04-23	54.6000	55.5000	54.4500	54.9000	-2.780%	11	291	-86.302%
2026-04-22	58.8000	58.8000	56.4700	56.4700	-7.426%	179	289	-86.683%
2026-04-21	60.4500	61.3000	59.7500	61.0000	-3.785%	57	142	-87.672%
2026-04-20	61.7500	63.4000	61.7500	63.4000	+2.506%	4	142	-88.139%
2026-04-17	62.0700	62.0700	60.8000	61.8500	-2.752%	113	151	-87.842%
2026-04-16	67.0400	67.0400	62.7100	63.6000	-7.719%	24	69	-88.176%
2026-04-15	69.5000	70.5500	68.9200	68.9200	-2.033%	33	60	-89.089%
2026-04-14	72.2500	72.2500	70.3500	70.3500	-8.099%	21	28	-89.311%
2026-04-13	76.5500	76.5500	76.5500	76.5500	-14.660%	2	7	-90.176%
2026-03-25	89.9700	89.9700	89.7000	89.7000	-12.445%	2	5	-91.616%
2026-03-05	102.4500	102.4500	102.4500	102.4500	-0.098%	1	4	-92.660%
2026-03-04	103.6000	103.6000	102.5500	102.5500	+4.921%	2	3	-92.667%
2026-02-11	98.7300	98.7300	97.7400	97.7400	-2.103%	2	2	-92.306%
2026-02-09	99.8400	99.8400	99.8400	99.8400	-2.118%	2	2	-92.468%
2026-02-06	102.0000	102.0000	102.0000	102.0000	0.000%	2	0	-92.627%