AMD270319P00300000
AMD Mar 19 2027 300.00 Put
optionOPRA
EODOct 23, 2026
5.15USD-7.871%(-0.44)30Vol5,932OI
AMD270319P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.6300 | 5.9600 | 4.5500 | 5.1500 | -7.871% | 30 | 5,921 | 0.000% |
| 2026-10-22 | 4.8500 | 5.8000 | 4.8500 | 5.5900 | +62.029% | 128 | 6,003 | -7.871% |
| 2026-10-21 | 4.0000 | 4.0000 | 3.4500 | 3.4500 | -12.658% | 4 | 6,002 | +49.275% |
| 2026-10-20 | 4.0700 | 5.1500 | 3.9500 | 3.9500 | -1.250% | 9 | 5,998 | +30.380% |
| 2026-10-19 | 3.5500 | 4.0000 | 3.5500 | 4.0000 | -4.762% | 3 | 5,999 | +28.750% |
| 2026-10-16 | 3.5000 | 4.4000 | 3.3700 | 4.2000 | +30.435% | 304 | 6,298 | +22.619% |
| 2026-10-15 | 3.9500 | 4.2200 | 3.1300 | 3.2200 | +5.574% | 59 | 6,316 | +59.938% |
| 2026-10-14 | 1.9700 | 3.1600 | 1.9700 | 3.0500 | +22.984% | 21 | 6,302 | +68.852% |
| 2026-10-13 | 2.3000 | 2.5000 | 2.2700 | 2.4800 | +5.532% | 165 | 6,172 | +107.661% |
| 2026-10-12 | 2.2200 | 2.4200 | 2.2200 | 2.3500 | +3.070% | 12 | 6,171 | +119.149% |
| 2026-10-09 | 2.3200 | 2.3900 | 2.2800 | 2.2800 | -9.163% | 221 | 6,342 | +125.877% |
| 2026-10-08 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +16.204% | 1 | 6,341 | +105.179% |
| 2026-10-07 | 2.1100 | 2.1600 | 2.0900 | 2.1600 | +9.645% | 21 | 6,350 | +138.426% |
| 2026-10-06 | 1.9000 | 2.0000 | 1.8600 | 1.9700 | 0.000% | 69 | 6,360 | +161.421% |
| 2026-10-05 | 2.3200 | 2.3200 | 1.9400 | 1.9700 | -18.595% | 208 | 6,440 | +161.421% |
| 2026-10-02 | 2.4500 | 2.5900 | 2.1300 | 2.4200 | -6.564% | 121 | 6,448 | +112.810% |
| 2026-10-01 | 2.7700 | 2.7700 | 2.5900 | 2.5900 | -12.203% | 6 | 6,447 | +98.842% |
| 2026-09-30 | 2.9500 | 3.0000 | 2.9400 | 2.9500 | -1.667% | 16 | 6,448 | +74.576% |
| 2026-09-29 | 3.0800 | 3.0800 | 2.9300 | 3.0000 | -6.250% | 11 | 6,445 | +71.667% |
| 2026-09-28 | 3.3700 | 3.3700 | 3.1700 | 3.2000 | 0.000% | 32 | 6,452 | +60.938% |
| 2026-09-25 | 3.1900 | 3.2500 | 3.0600 | 3.2000 | +1.266% | 20 | 6,450 | +60.938% |
| 2026-09-24 | 3.1900 | 3.1900 | 3.1600 | 3.1600 | -10.986% | 2 | 6,450 | +62.975% |
| 2026-09-23 | 3.3500 | 3.5500 | 3.3500 | 3.5500 | +7.576% | 9 | 6,442 | +45.070% |
| 2026-09-22 | 3.4200 | 3.4200 | 3.1000 | 3.3000 | -8.333% | 110 | 6,349 | +56.061% |
| 2026-09-21 | 3.4800 | 3.7000 | 3.4500 | 3.6000 | -25.000% | 2,382 | 4,159 | +43.056% |
| 2026-09-18 | 4.3500 | 4.8500 | 4.3500 | 4.8000 | -4.000% | 49 | 4,178 | +7.292% |
| 2026-09-17 | 5.0000 | 5.2500 | 4.7800 | 5.0000 | -20.255% | 60 | 4,146 | +3.000% |
| 2026-09-16 | 5.5000 | 6.2700 | 5.4400 | 6.2700 | -1.260% | 17 | 4,138 | -17.863% |
| 2026-09-15 | 6.0700 | 6.4200 | 6.0700 | 6.3500 | -9.026% | 53 | 4,138 | -18.898% |
| 2026-09-14 | 7.5000 | 7.7500 | 6.9700 | 6.9800 | +12.581% | 83 | 4,201 | -26.218% |
| 2026-09-11 | 6.3200 | 6.4700 | 6.2000 | 6.2000 | -11.302% | 231 | 4,414 | -16.935% |
| 2026-09-10 | 6.6000 | 6.9900 | 6.5800 | 6.9900 | +13.107% | 14 | 4,405 | -26.323% |
| 2026-09-09 | 6.6000 | 6.6000 | 6.1300 | 6.1800 | -12.958% | 20 | 4,413 | -16.667% |
| 2026-09-08 | 7.4500 | 7.6200 | 7.0000 | 7.1000 | -17.919% | 215 | 4,365 | -27.465% |
| 2026-09-04 | 8.4000 | 8.6500 | 7.7500 | 8.6500 | -4.945% | 125 | 4,277 | -40.462% |
| 2026-09-03 | 9.7500 | 9.8500 | 8.9100 | 9.1000 | -6.186% | 58 | 4,253 | -43.407% |
| 2026-09-02 | 9.6500 | 9.8000 | 9.6500 | 9.7000 | -3.865% | 39 | 4,222 | -46.907% |
| 2026-09-01 | 10.1000 | 10.6000 | 9.6500 | 10.0900 | +6.999% | 779 | 3,774 | -48.959% |
| 2026-08-31 | 9.8100 | 9.8100 | 9.4300 | 9.4300 | -6.634% | 16 | 3,764 | -45.387% |
| 2026-08-28 | 10.4200 | 10.5500 | 9.8800 | 10.1000 | -7.678% | 114 | 3,690 | -49.010% |
| 2026-08-27 | 11.0000 | 11.1500 | 10.7500 | 10.9400 | +1.016% | 2,020 | 4,426 | -52.925% |
| 2026-08-26 | 10.2000 | 11.1000 | 10.2000 | 10.8300 | -3.304% | 90 | 4,505 | -52.447% |
| 2026-08-25 | 11.7300 | 11.7300 | 10.9000 | 11.2000 | -15.789% | 1,010 | 4,954 | -54.018% |
| 2026-08-24 | 13.0000 | 13.3500 | 13.0000 | 13.3000 | +6.400% | 19 | 4,952 | -61.278% |
| 2026-08-21 | 12.7800 | 12.7800 | 12.3300 | 12.5000 | -5.303% | 16 | 4,950 | -58.800% |
| 2026-08-20 | 12.8000 | 13.3500 | 12.4000 | 13.2000 | +0.763% | 1,041 | 4,098 | -60.985% |
| 2026-08-19 | 12.2000 | 13.5000 | 12.2000 | 13.1000 | +6.418% | 203 | 3,963 | -60.687% |
| 2026-08-18 | 12.8500 | 12.8500 | 12.3100 | 12.3100 | +13.771% | 8 | 3,959 | -58.164% |
| 2026-08-17 | 11.2000 | 11.2000 | 10.6500 | 10.8200 | -7.521% | 17 | 3,957 | -52.403% |
| 2026-08-14 | 12.4500 | 12.7000 | 11.7000 | 11.7000 | -9.232% | 194 | 3,842 | -55.983% |
| 2026-08-13 | 12.8000 | 13.0500 | 12.8000 | 12.8900 | -3.083% | 39 | 3,821 | -60.047% |
| 2026-08-12 | 13.1000 | 13.3000 | 12.8000 | 13.3000 | -6.007% | 110 | 3,690 | -61.278% |
| 2026-08-11 | 15.7400 | 15.8000 | 13.9500 | 14.1500 | -8.710% | 333 | 3,451 | -63.604% |
| 2026-08-10 | 16.0000 | 16.0000 | 14.9800 | 15.5000 | -7.463% | 137 | 3,320 | -66.774% |
| 2026-08-07 | 16.8500 | 17.0000 | 16.4500 | 16.7500 | -2.616% | 94 | 3,269 | -69.254% |
| 2026-08-06 | 20.3700 | 20.3700 | 17.2000 | 17.2000 | -9.474% | 110 | 3,171 | -70.058% |
| 2026-08-05 | 19.4500 | 20.0500 | 19.0000 | 19.0000 | +8.571% | 20 | 3,173 | -72.895% |
| 2026-08-04 | 18.0200 | 18.2500 | 16.9000 | 17.5000 | -14.842% | 57 | 3,173 | -70.571% |
| 2026-08-03 | 23.7600 | 23.7600 | 20.5500 | 20.5500 | +0.983% | 36 | 3,143 | -74.939% |
| 2026-07-31 | 20.4400 | 20.5000 | 20.2000 | 20.3500 | -4.639% | 1,010 | 2,676 | -74.693% |
| 2026-07-30 | 23.8000 | 23.8000 | 21.2000 | 21.3400 | -22.230% | 513 | 2,188 | -75.867% |
| 2026-07-29 | 30.0000 | 31.0000 | 27.4400 | 27.4400 | +5.134% | 509 | 1,871 | -81.232% |
| 2026-07-28 | 25.8000 | 28.8000 | 25.8000 | 26.1000 | +4.108% | 54 | 1,860 | -80.268% |
| 2026-07-27 | 23.2200 | 25.0700 | 23.2200 | 25.0700 | +26.616% | 14 | 1,860 | -79.458% |
| 2026-07-22 | 20.1000 | 20.1000 | 19.4400 | 19.8000 | -2.559% | 9 | 1,858 | -73.990% |
| 2026-07-21 | 21.4800 | 21.6300 | 20.3200 | 20.3200 | -13.384% | 139 | 1,854 | -74.656% |
| 2026-07-20 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | -8.999% | 1 | 1,853 | -78.048% |
| 2026-07-17 | 28.0000 | 29.0100 | 25.1000 | 25.7800 | +2.099% | 6 | 1,853 | -80.023% |
| 2026-07-16 | 23.4700 | 25.2500 | 23.4700 | 25.2500 | +9.640% | 8 | 1,851 | -79.604% |
| 2026-07-15 | 22.7500 | 23.0300 | 22.7500 | 23.0300 | +14.463% | 2 | 1,851 | -77.638% |
| 2026-07-14 | 19.5000 | 20.1200 | 19.4500 | 20.1200 | -5.540% | 3 | 1,850 | -74.404% |
| 2026-07-13 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +2.158% | 1 | 1,850 | -75.822% |
| 2026-07-10 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -0.714% | 1 | 1,850 | -75.300% |
| 2026-07-09 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -17.094% | 2 | 1,850 | -75.476% |
| 2026-07-08 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | +1.320% | 1 | 1,850 | -79.668% |
| 2026-07-07 | 26.0000 | 26.0000 | 24.2000 | 25.0000 | +16.279% | 63 | 1,866 | -79.400% |
| 2026-07-06 | 20.4300 | 21.8500 | 19.8500 | 21.5000 | -9.664% | 776 | 1,371 | -76.047% |
| 2026-07-02 | 20.9700 | 24.5000 | 20.9700 | 23.8000 | +14.423% | 130 | 1,392 | -78.361% |
| 2026-07-01 | 19.6300 | 20.8000 | 19.6300 | 20.8000 | +10.345% | 46 | 1,430 | -75.240% |
| 2026-06-30 | 20.9500 | 20.9500 | 18.8500 | 18.8500 | -12.039% | 21 | 1,423 | -72.679% |
| 2026-06-29 | 24.6000 | 24.6000 | 21.4300 | 21.4300 | -9.958% | 13 | 1,426 | -75.968% |
| 2026-06-25 | 24.0700 | 24.0700 | 23.8000 | 23.8000 | +0.337% | 17 | 1,438 | -78.361% |
| 2026-06-24 | 23.5000 | 23.7200 | 23.5000 | 23.7200 | -2.986% | 31 | 1,430 | -78.288% |
| 2026-06-23 | 25.0000 | 25.0000 | 24.2500 | 24.4500 | +3.208% | 4 | 1,427 | -78.937% |
| 2026-06-18 | 23.6500 | 23.6900 | 23.3500 | 23.6900 | -0.879% | 21 | 1,428 | -78.261% |
| 2026-06-17 | 24.5500 | 24.7000 | 23.9000 | 23.9000 | -2.449% | 16 | 1,425 | -78.452% |
| 2026-06-16 | 24.0500 | 25.1500 | 24.0500 | 24.5000 | +5.376% | 503 | 1,925 | -78.980% |
| 2026-06-15 | 22.8000 | 23.6100 | 22.5600 | 23.2500 | -9.533% | 1,448 | 1,058 | -77.849% |
| 2026-06-12 | 26.9000 | 26.9000 | 25.7000 | 25.7000 | -20.679% | 3 | 1,057 | -79.961% |
| 2026-06-10 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +0.217% | 1 | 1,057 | -84.105% |
| 2026-06-09 | 26.7500 | 35.0000 | 26.7500 | 32.3300 | +14.240% | 24 | 1,048 | -84.071% |
| 2026-06-08 | 29.1000 | 29.1000 | 28.3000 | 28.3000 | -9.700% | 9 | 1,048 | -81.802% |
| 2026-06-05 | 28.2500 | 31.3400 | 27.8000 | 31.3400 | +31.681% | 48 | 1,017 | -83.567% |
| 2026-06-04 | 26.5500 | 27.0000 | 23.8000 | 23.8000 | -2.976% | 28 | 1,012 | -78.361% |
| 2026-06-03 | 24.6200 | 24.8000 | 24.5300 | 24.5300 | -2.543% | 7 | 1,012 | -79.005% |
| 2026-06-02 | 26.3500 | 26.3500 | 25.1700 | 25.1700 | -4.659% | 7 | 1,013 | -79.539% |
| 2026-06-01 | 27.6000 | 27.9500 | 26.3000 | 26.4000 | -0.377% | 11 | 1,018 | -80.492% |
| 2026-05-29 | 26.4900 | 26.5000 | 26.4900 | 26.5000 | +3.233% | 2 | 1,018 | -80.566% |
| 2026-05-28 | 27.2100 | 27.2100 | 25.5400 | 25.6700 | -7.495% | 24 | 1,027 | -79.938% |
| 2026-05-27 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -0.538% | 1 | 1,027 | -81.441% |
| 2026-05-26 | 28.7500 | 29.2500 | 27.5700 | 27.9000 | -6.876% | 578 | 1,257 | -81.541% |
| 2026-05-22 | 29.8000 | 30.0000 | 29.0500 | 29.9600 | -6.521% | 815 | 982 | -82.810% |
| 2026-05-21 | 32.8500 | 34.0000 | 32.0000 | 32.0500 | -2.584% | 57 | 1,021 | -83.931% |
| 2026-05-20 | 33.7100 | 33.7100 | 32.4000 | 32.9000 | -10.598% | 1,286 | 1,247 | -84.347% |
| 2026-05-19 | 35.4200 | 40.0000 | 35.4200 | 36.8000 | +0.245% | 47 | 1,232 | -86.005% |
| 2026-05-18 | 36.4200 | 36.7100 | 35.4500 | 36.7100 | +6.406% | 13 | 1,234 | -85.971% |
| 2026-05-15 | 35.0000 | 35.0000 | 33.8000 | 34.5000 | +9.978% | 62 | 1,209 | -85.072% |
| 2026-05-14 | 32.1000 | 32.5000 | 31.3700 | 31.3700 | -3.417% | 18 | 1,203 | -83.583% |
| 2026-05-13 | 31.6500 | 34.0000 | 31.6500 | 32.4800 | -4.076% | 7 | 1,197 | -84.144% |
| 2026-05-12 | 32.7000 | 34.0700 | 32.2000 | 33.8600 | +8.526% | 21 | 1,180 | -84.790% |
| 2026-05-11 | 30.1100 | 31.2000 | 29.6700 | 31.2000 | +0.710% | 1,059 | 608 | -83.494% |
| 2026-05-08 | 34.0000 | 34.0000 | 30.9800 | 30.9800 | -13.294% | 65 | 594 | -83.376% |
| 2026-05-07 | 34.4500 | 36.1000 | 33.9000 | 35.7300 | +4.443% | 44 | 597 | -85.586% |
| 2026-05-06 | 36.2000 | 36.2000 | 32.8700 | 34.2100 | -24.230% | 573 | 679 | -84.946% |
| 2026-05-05 | 46.2800 | 46.4000 | 45.0000 | 45.1500 | -6.618% | 27 | 664 | -88.594% |
| 2026-05-04 | 48.7500 | 50.0000 | 48.0000 | 48.3500 | +6.498% | 22 | 656 | -89.349% |
| 2026-05-01 | 46.7000 | 47.6100 | 44.9100 | 45.4000 | -2.991% | 20 | 659 | -88.656% |
| 2026-04-30 | 47.3600 | 47.3600 | 46.6000 | 46.8000 | -5.892% | 28 | 657 | -88.996% |
| 2026-04-29 | 53.6900 | 53.6900 | 49.7100 | 49.7300 | -8.836% | 19 | 657 | -89.644% |
| 2026-04-28 | 56.0000 | 56.1400 | 53.8500 | 54.5500 | +8.127% | 24 | 644 | -90.559% |
| 2026-04-27 | 49.7000 | 52.1000 | 49.7000 | 50.4500 | +2.666% | 39 | 645 | -89.792% |
| 2026-04-24 | 50.0000 | 50.8500 | 48.0000 | 49.1400 | -20.997% | 43 | 615 | -89.520% |
| 2026-04-23 | 60.0100 | 62.2000 | 59.8900 | 62.2000 | +2.235% | 7 | 597 | -91.720% |
| 2026-04-22 | 62.6500 | 62.6600 | 60.4500 | 60.8400 | -9.262% | 31 | 592 | -91.535% |
| 2026-04-21 | 67.0000 | 67.0500 | 66.3500 | 67.0500 | -3.664% | 34 | 564 | -92.319% |
| 2026-04-20 | 68.7000 | 69.9500 | 68.7000 | 69.6000 | +3.958% | 117 | 564 | -92.601% |
| 2026-04-17 | 67.5500 | 67.5500 | 66.9500 | 66.9500 | -2.249% | 17 | 546 | -92.308% |
| 2026-04-16 | 72.0000 | 72.0000 | 68.4900 | 68.4900 | -10.936% | 4 | 531 | -92.481% |
| 2026-04-15 | 76.9500 | 76.9500 | 76.9000 | 76.9000 | -0.195% | 3 | 528 | -93.303% |
| 2026-04-14 | 80.4000 | 80.4000 | 77.0000 | 77.0500 | -10.873% | 207 | 526 | -93.316% |
| 2026-04-09 | 86.9000 | 86.9500 | 86.4000 | 86.4500 | -10.968% | 500 | 517 | -94.043% |
| 2026-03-25 | 97.1500 | 97.1500 | 97.1000 | 97.1000 | -10.159% | 30 | 19 | -94.696% |
| 2026-03-20 | 108.0800 | 108.0800 | 108.0800 | 108.0800 | -9.069% | 2 | 5 | -95.235% |
| 2026-03-09 | 118.8600 | 118.8600 | 118.8600 | 118.8600 | +7.810% | 1 | 5 | -95.667% |
| 2026-03-05 | 110.2500 | 110.2500 | 110.2500 | 110.2500 | +5.301% | 2 | 4 | -95.329% |
| 2026-02-25 | 104.7000 | 104.7000 | 104.7000 | 104.7000 | -0.143% | 1 | 1 | -95.081% |
| 2026-02-24 | 104.8500 | 104.8500 | 104.8500 | 104.8500 | +1.500% | 1 | 1 | -95.088% |
| 2026-02-10 | 103.3000 | 103.3000 | 103.3000 | 103.3000 | -3.701% | 2 | 2 | -95.015% |
| 2026-02-09 | 107.2700 | 107.2700 | 107.2700 | 107.2700 | 0.000% | 2 | 2 | -95.199% |