Dark

AMD20270319P300
AMD Mar 19 2027 300.00 Put (AMD270319P00300000)
option OPRA

EOD

Sep 3, 2026

9.10-6.186%(-0.60)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.7500	9.8500	8.9100	9.1000	-6.186%	58	4,277	0.000%
2026-09-02	9.6500	9.8000	9.6500	9.7000	-3.865%	39	4,253	-6.186%
2026-09-01	10.1000	10.6000	9.6500	10.0900	+6.999%	779	4,222	-9.812%
2026-08-31	9.8100	9.8100	9.4300	9.4300	-6.634%	16	3,774	-3.499%
2026-08-28	10.4200	10.5500	9.8800	10.1000	-7.678%	114	3,764	-9.901%
2026-08-27	11.0000	11.1500	10.7500	10.9400	+1.016%	2,020	3,690	-16.819%
2026-08-26	10.2000	11.1000	10.2000	10.8300	-3.304%	90	4,426	-15.974%
2026-08-25	11.7300	11.7300	10.9000	11.2000	-15.789%	1,010	4,505	-18.750%
2026-08-24	13.0000	13.3500	13.0000	13.3000	+6.400%	19	4,954	-31.579%
2026-08-21	12.7800	12.7800	12.3300	12.5000	-5.303%	16	4,952	-27.200%
2026-08-20	12.8000	13.3500	12.4000	13.2000	+0.763%	1,041	4,950	-31.061%
2026-08-19	12.2000	13.5000	12.2000	13.1000	+6.418%	203	4,098	-30.534%
2026-08-18	12.8500	12.8500	12.3100	12.3100	+13.771%	8	3,963	-26.076%
2026-08-17	11.2000	11.2000	10.6500	10.8200	-7.521%	17	3,959	-15.896%
2026-08-14	12.4500	12.7000	11.7000	11.7000	-9.232%	194	3,957	-22.222%
2026-08-13	12.8000	13.0500	12.8000	12.8900	-3.083%	39	3,842	-29.403%
2026-08-12	13.1000	13.3000	12.8000	13.3000	-6.007%	110	3,821	-31.579%
2026-08-11	15.7400	15.8000	13.9500	14.1500	-8.710%	333	3,690	-35.689%
2026-08-10	16.0000	16.0000	14.9800	15.5000	-7.463%	137	3,451	-41.290%
2026-08-07	16.8500	17.0000	16.4500	16.7500	-2.616%	94	3,320	-45.672%
2026-08-06	20.3700	20.3700	17.2000	17.2000	-9.474%	110	3,269	-47.093%
2026-08-05	19.4500	20.0500	19.0000	19.0000	+8.571%	20	3,171	-52.105%
2026-08-04	18.0200	18.2500	16.9000	17.5000	-14.842%	57	3,173	-48.000%
2026-08-03	23.7600	23.7600	20.5500	20.5500	+0.983%	36	3,173	-55.718%
2026-07-31	20.4400	20.5000	20.2000	20.3500	-4.639%	1,010	3,143	-55.283%
2026-07-30	23.8000	23.8000	21.2000	21.3400	-22.230%	513	2,676	-57.357%
2026-07-29	30.0000	31.0000	27.4400	27.4400	+5.134%	509	2,188	-66.837%
2026-07-28	25.8000	28.8000	25.8000	26.1000	+4.108%	54	1,871	-65.134%
2026-07-27	23.2200	25.0700	23.2200	25.0700	+26.616%	14	1,860	-63.702%
2026-07-22	20.1000	20.1000	19.4400	19.8000	-2.559%	9	1,860	-54.040%
2026-07-21	21.4800	21.6300	20.3200	20.3200	-13.384%	139	1,858	-55.217%
2026-07-20	23.4600	23.4600	23.4600	23.4600	-8.999%	1	1,854	-61.211%
2026-07-17	28.0000	29.0100	25.1000	25.7800	+2.099%	6	1,853	-64.701%
2026-07-16	23.4700	25.2500	23.4700	25.2500	+9.640%	8	1,853	-63.960%
2026-07-15	22.7500	23.0300	22.7500	23.0300	+14.463%	2	1,851	-60.486%
2026-07-14	19.5000	20.1200	19.4500	20.1200	-5.540%	3	1,851	-54.771%
2026-07-13	21.3000	21.3000	21.3000	21.3000	+2.158%	1	1,850	-57.277%
2026-07-10	20.8500	20.8500	20.8500	20.8500	-0.714%	1	1,850	-56.355%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-17.094%	2	1,850	-56.667%
2026-07-08	25.3300	25.3300	25.3300	25.3300	+1.320%	1	1,850	-64.074%
2026-07-07	26.0000	26.0000	24.2000	25.0000	+16.279%	63	1,850	-63.600%
2026-07-06	20.4300	21.8500	19.8500	21.5000	-9.664%	776	1,866	-57.674%
2026-07-02	20.9700	24.5000	20.9700	23.8000	+14.423%	130	1,392	-61.765%
2026-07-01	19.6300	20.8000	19.6300	20.8000	+10.345%	46	1,392	-56.250%
2026-06-30	20.9500	20.9500	18.8500	18.8500	-12.039%	21	1,430	-51.724%
2026-06-29	24.6000	24.6000	21.4300	21.4300	-9.958%	13	1,423	-57.536%
2026-06-25	24.0700	24.0700	23.8000	23.8000	+0.337%	17	1,426	-61.765%
2026-06-24	23.5000	23.7200	23.5000	23.7200	-2.986%	31	1,438	-61.636%
2026-06-23	25.0000	25.0000	24.2500	24.4500	+3.208%	4	1,430	-62.781%
2026-06-18	23.6500	23.6900	23.3500	23.6900	-0.879%	21	1,428	-61.587%
2026-06-17	24.5500	24.7000	23.9000	23.9000	-2.449%	16	1,428	-61.925%
2026-06-16	24.0500	25.1500	24.0500	24.5000	+5.376%	503	1,425	-62.857%
2026-06-15	22.8000	23.6100	22.5600	23.2500	-9.533%	1,448	1,925	-60.860%
2026-06-12	26.9000	26.9000	25.7000	25.7000	-20.679%	3	1,058	-64.591%
2026-06-10	32.4000	32.4000	32.4000	32.4000	+0.217%	1	1,057	-71.914%
2026-06-09	26.7500	35.0000	26.7500	32.3300	+14.240%	24	1,057	-71.853%
2026-06-08	29.1000	29.1000	28.3000	28.3000	-9.700%	9	1,048	-67.845%
2026-06-05	28.2500	31.3400	27.8000	31.3400	+31.681%	48	1,048	-70.964%
2026-06-04	26.5500	27.0000	23.8000	23.8000	-2.976%	28	1,017	-61.765%
2026-06-03	24.6200	24.8000	24.5300	24.5300	-2.543%	7	1,012	-62.903%
2026-06-02	26.3500	26.3500	25.1700	25.1700	-4.659%	7	1,012	-63.846%
2026-06-01	27.6000	27.9500	26.3000	26.4000	-0.377%	11	1,013	-65.530%
2026-05-29	26.4900	26.5000	26.4900	26.5000	+3.233%	2	1,018	-65.660%
2026-05-28	27.2100	27.2100	25.5400	25.6700	-7.495%	24	1,018	-64.550%
2026-05-27	27.7500	27.7500	27.7500	27.7500	-0.538%	1	1,027	-67.207%
2026-05-26	28.7500	29.2500	27.5700	27.9000	-6.876%	578	1,027	-67.384%
2026-05-22	29.8000	30.0000	29.0500	29.9600	-6.521%	815	982	-69.626%
2026-05-21	32.8500	34.0000	32.0000	32.0500	-2.584%	57	1,021	-71.607%
2026-05-20	33.7100	33.7100	32.4000	32.9000	-10.598%	1,286	1,021	-72.340%
2026-05-19	35.4200	40.0000	35.4200	36.8000	+0.245%	47	1,234	-75.272%
2026-05-18	36.4200	36.7100	35.4500	36.7100	+6.406%	13	1,234	-75.211%
2026-05-15	35.0000	35.0000	33.8000	34.5000	+9.978%	62	1,234	-73.623%
2026-05-14	32.1000	32.5000	31.3700	31.3700	-3.417%	18	1,209	-70.991%
2026-05-13	31.6500	34.0000	31.6500	32.4800	-4.076%	7	1,180	-71.983%
2026-05-12	32.7000	34.0700	32.2000	33.8600	+8.526%	21	1,180	-73.125%
2026-05-11	30.1100	31.2000	29.6700	31.2000	+0.710%	1,059	1,180	-70.833%
2026-05-08	34.0000	34.0000	30.9800	30.9800	-13.294%	65	608	-70.626%
2026-05-07	34.4500	36.1000	33.9000	35.7300	+4.443%	44	594	-74.531%
2026-05-06	36.2000	36.2000	32.8700	34.2100	-24.230%	573	597	-73.400%
2026-05-05	46.2800	46.4000	45.0000	45.1500	-6.618%	27	679	-79.845%
2026-05-04	48.7500	50.0000	48.0000	48.3500	+6.498%	22	664	-81.179%
2026-05-01	46.7000	47.6100	44.9100	45.4000	-2.991%	20	659	-79.956%
2026-04-30	47.3600	47.3600	46.6000	46.8000	-5.892%	28	659	-80.556%
2026-04-29	53.6900	53.6900	49.7100	49.7300	-8.836%	19	657	-81.701%
2026-04-28	56.0000	56.1400	53.8500	54.5500	+8.127%	24	644	-83.318%
2026-04-27	49.7000	52.1000	49.7000	50.4500	+2.666%	39	645	-81.962%
2026-04-24	50.0000	50.8500	48.0000	49.1400	-20.997%	43	615	-81.481%
2026-04-23	60.0100	62.2000	59.8900	62.2000	+2.235%	7	597	-85.370%
2026-04-22	62.6500	62.6600	60.4500	60.8400	-9.262%	31	592	-85.043%
2026-04-21	67.0000	67.0500	66.3500	67.0500	-3.664%	34	564	-86.428%
2026-04-20	68.7000	69.9500	68.7000	69.6000	+3.958%	117	564	-86.925%
2026-04-17	67.5500	67.5500	66.9500	66.9500	-2.249%	17	546	-86.408%
2026-04-16	72.0000	72.0000	68.4900	68.4900	-10.936%	4	531	-86.713%
2026-04-15	76.9500	76.9500	76.9000	76.9000	-0.195%	3	528	-88.166%
2026-04-14	80.4000	80.4000	77.0000	77.0500	-10.873%	207	526	-88.189%
2026-04-09	86.9000	86.9500	86.4000	86.4500	-10.968%	500	517	-89.474%
2026-03-25	97.1500	97.1500	97.1000	97.1000	-10.159%	30	19	-90.628%
2026-03-20	108.0800	108.0800	108.0800	108.0800	-9.069%	2	5	-91.580%
2026-03-09	118.8600	118.8600	118.8600	118.8600	+7.810%	1	5	-92.344%
2026-03-05	110.2500	110.2500	110.2500	110.2500	+5.301%	2	4	-91.746%
2026-02-25	104.7000	104.7000	104.7000	104.7000	-0.143%	1	1	-91.309%
2026-02-24	104.8500	104.8500	104.8500	104.8500	+1.500%	1	1	-91.321%
2026-02-10	103.3000	103.3000	103.3000	103.3000	-3.701%	2	2	-91.191%
2026-02-09	107.2700	107.2700	107.2700	107.2700	0.000%	2	2	-91.517%