AMD270319P00310000
AMD Mar 19 2027 310.00 Put
optionOPRA
EODOct 23, 2026
6.00USD-10.448%(-0.70)29Vol1,584OI
AMD270319P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.0100 | 7.2000 | 5.2000 | 6.0000 | -10.448% | 29 | 1,570 | 0.000% |
| 2026-10-22 | 5.6500 | 6.7500 | 5.6500 | 6.7000 | +26.654% | 38 | 1,547 | -10.448% |
| 2026-10-20 | 4.7100 | 5.2900 | 4.7100 | 5.2900 | +26.859% | 2 | 1,546 | +13.422% |
| 2026-10-19 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -14.374% | 1 | 1,545 | +43.885% |
| 2026-10-16 | 4.0100 | 4.8700 | 4.0100 | 4.8700 | +20.247% | 3 | 1,545 | +23.203% |
| 2026-10-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +54.580% | 1 | 1,544 | +48.148% |
| 2026-10-09 | 2.6200 | 2.6500 | 2.6200 | 2.6200 | +7.377% | 5 | 1,544 | +129.008% |
| 2026-10-07 | 2.3500 | 2.4400 | 2.3200 | 2.4400 | +11.927% | 83 | 1,544 | +145.902% |
| 2026-10-06 | 2.1600 | 2.2600 | 2.1500 | 2.1800 | -4.803% | 30 | 1,545 | +175.229% |
| 2026-10-05 | 2.2100 | 2.3000 | 2.2100 | 2.2900 | -15.498% | 22 | 1,545 | +162.009% |
| 2026-10-02 | 2.4600 | 2.7100 | 2.4600 | 2.7100 | -11.148% | 27 | 1,536 | +121.402% |
| 2026-10-01 | 3.2100 | 3.2100 | 3.0500 | 3.0500 | -16.667% | 4 | 1,534 | +96.721% |
| 2026-09-28 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 0.000% | 2 | 1,536 | +63.934% |
| 2026-09-25 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -8.500% | 2 | 1,534 | +63.934% |
| 2026-09-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.820% | 1 | 1,534 | +50.000% |
| 2026-09-22 | 3.8900 | 3.8900 | 3.7800 | 3.7800 | -31.273% | 2 | 1,536 | +58.730% |
| 2026-09-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -15.385% | 1 | 1,536 | +9.091% |
| 2026-09-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -11.565% | 1 | 1,537 | -7.692% |
| 2026-09-15 | 7.3600 | 7.4700 | 7.3400 | 7.3500 | -12.500% | 16 | 1,528 | -18.367% |
| 2026-09-14 | 8.2100 | 8.4800 | 8.0000 | 8.4000 | +6.329% | 106 | 1,516 | -28.571% |
| 2026-09-10 | 8.1000 | 8.1000 | 7.8500 | 7.9000 | -6.619% | 3 | 1,515 | -24.051% |
| 2026-09-08 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -13.231% | 1 | 1,515 | -29.078% |
| 2026-09-04 | 9.4000 | 9.8000 | 9.4000 | 9.7500 | -8.451% | 16 | 1,530 | -38.462% |
| 2026-09-03 | 11.4500 | 11.5500 | 10.6500 | 10.6500 | -5.752% | 22 | 1,521 | -43.662% |
| 2026-09-02 | 11.6500 | 11.6500 | 11.3000 | 11.3000 | -3.419% | 101 | 1,570 | -46.903% |
| 2026-09-01 | 12.2500 | 12.2500 | 11.3500 | 11.7000 | -1.266% | 65 | 1,541 | -48.718% |
| 2026-08-28 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -4.819% | 7 | 1,541 | -49.367% |
| 2026-08-27 | 12.8000 | 12.8000 | 12.4000 | 12.4500 | -2.353% | 7 | 1,538 | -51.807% |
| 2026-08-26 | 12.6000 | 12.7500 | 12.5500 | 12.7500 | -1.163% | 103 | 1,435 | -52.941% |
| 2026-08-25 | 12.9500 | 12.9500 | 12.8200 | 12.9000 | -15.410% | 1,009 | 1,526 | -53.488% |
| 2026-08-20 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +2.901% | 1 | 1,526 | -60.656% |
| 2026-08-18 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +17.433% | 1 | 1,527 | -59.514% |
| 2026-08-17 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -11.127% | 3 | 1,524 | -52.456% |
| 2026-08-14 | 14.2500 | 14.2500 | 14.2000 | 14.2000 | -4.054% | 56 | 1,524 | -57.746% |
| 2026-08-13 | 14.7000 | 14.8000 | 14.5500 | 14.8000 | -5.128% | 44 | 1,525 | -59.459% |
| 2026-08-12 | 15.1000 | 15.6000 | 15.1000 | 15.6000 | -3.406% | 117 | 1,527 | -61.538% |
| 2026-08-11 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -11.893% | 5 | 1,532 | -62.848% |
| 2026-08-10 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -17.171% | 1 | 1,531 | -67.267% |
| 2026-08-05 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | +13.255% | 7 | 1,531 | -72.887% |
| 2026-08-04 | 20.6300 | 20.6300 | 19.5400 | 19.5400 | -38.360% | 26 | 1,513 | -69.294% |
| 2026-07-29 | 31.7300 | 31.7300 | 31.7000 | 31.7000 | +7.786% | 2 | 1,513 | -81.073% |
| 2026-07-28 | 29.0400 | 29.4100 | 29.0400 | 29.4100 | +28.148% | 2 | 1,513 | -79.599% |
| 2026-07-24 | 23.4000 | 23.4300 | 22.9500 | 22.9500 | +5.517% | 10 | 1,513 | -73.856% |
| 2026-07-22 | 22.0000 | 22.0000 | 21.7500 | 21.7500 | -4.856% | 11 | 1,519 | -72.414% |
| 2026-07-21 | 22.8600 | 22.8600 | 22.8600 | 22.8600 | -14.446% | 1 | 1,519 | -73.753% |
| 2026-07-17 | 28.0000 | 28.0000 | 26.7200 | 26.7200 | +18.703% | 5 | 1,518 | -77.545% |
| 2026-07-14 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | -4.416% | 1 | 1,517 | -73.345% |
| 2026-07-13 | 22.8100 | 23.5500 | 22.8100 | 23.5500 | +2.169% | 3 | 1,516 | -74.522% |
| 2026-07-10 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -3.273% | 1 | 1,516 | -73.970% |
| 2026-07-09 | 24.4400 | 24.4400 | 23.8300 | 23.8300 | +1.620% | 1,101 | 560 | -74.822% |
| 2026-07-06 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +5.488% | 2 | 559 | -74.414% |
| 2026-07-01 | 22.2300 | 22.2300 | 22.2300 | 22.2300 | +7.391% | 2 | 559 | -73.009% |
| 2026-06-30 | 21.7000 | 21.7000 | 20.7000 | 20.7000 | -21.561% | 22 | 563 | -71.014% |
| 2026-06-26 | 26.2000 | 26.3900 | 26.2000 | 26.3900 | +9.050% | 4 | 562 | -77.264% |
| 2026-06-25 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -7.634% | 2 | 564 | -75.207% |
| 2026-06-24 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +2.144% | 2 | 562 | -77.099% |
| 2026-06-15 | 25.1500 | 25.6500 | 25.1500 | 25.6500 | -15.066% | 6 | 558 | -76.608% |
| 2026-06-12 | 28.8800 | 30.2000 | 28.8800 | 30.2000 | -15.524% | 3 | 557 | -80.132% |
| 2026-06-10 | 34.3500 | 36.0000 | 32.9000 | 35.7500 | +3.413% | 186 | 487 | -83.217% |
| 2026-06-09 | 34.5700 | 34.5700 | 34.5700 | 34.5700 | +10.447% | 2 | 485 | -82.644% |
| 2026-06-08 | 31.6500 | 31.7500 | 31.3000 | 31.3000 | -7.833% | 17 | 485 | -80.831% |
| 2026-06-05 | 30.4800 | 33.9600 | 29.9500 | 33.9600 | +25.778% | 8 | 485 | -82.332% |
| 2026-06-04 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +0.822% | 1 | 485 | -77.778% |
| 2026-06-03 | 26.7800 | 26.7800 | 26.7800 | 26.7800 | -4.117% | 1 | 486 | -77.595% |
| 2026-06-02 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | -8.426% | 1 | 487 | -78.518% |
| 2026-06-01 | 31.5000 | 31.5000 | 30.5000 | 30.5000 | +8.502% | 50 | 505 | -80.328% |
| 2026-05-28 | 28.1100 | 28.1100 | 28.1100 | 28.1100 | -8.615% | 1 | 504 | -78.655% |
| 2026-05-27 | 30.7600 | 30.7600 | 30.7600 | 30.7600 | -0.065% | 1 | 505 | -80.494% |
| 2026-05-26 | 30.1500 | 30.7800 | 30.1500 | 30.7800 | -7.233% | 100 | 428 | -80.507% |
| 2026-05-22 | 32.7700 | 33.1800 | 32.7700 | 33.1800 | -4.435% | 18 | 432 | -81.917% |
| 2026-05-21 | 37.1300 | 37.1300 | 34.7200 | 34.7200 | -18.113% | 42 | 437 | -82.719% |
| 2026-05-19 | 43.9500 | 43.9500 | 42.4000 | 42.4000 | +11.579% | 14 | 431 | -85.849% |
| 2026-05-15 | 37.6800 | 38.0000 | 37.6800 | 38.0000 | +7.193% | 4 | 429 | -84.211% |
| 2026-05-14 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | -3.459% | 7 | 422 | -83.075% |
| 2026-05-12 | 35.3400 | 36.7200 | 35.3400 | 36.7200 | -5.410% | 2 | 423 | -83.660% |
| 2026-05-07 | 37.2000 | 38.8500 | 37.2000 | 38.8200 | +3.437% | 22 | 440 | -84.544% |
| 2026-05-06 | 37.1100 | 40.8000 | 37.1000 | 37.5300 | -29.521% | 30 | 460 | -84.013% |
| 2026-05-04 | 52.5000 | 54.5400 | 52.5000 | 53.2500 | +6.287% | 3 | 460 | -88.732% |
| 2026-05-01 | 50.1900 | 50.1900 | 50.1000 | 50.1000 | -3.412% | 6 | 466 | -88.024% |
| 2026-04-30 | 54.5500 | 54.5500 | 51.5200 | 51.8700 | -5.571% | 14 | 454 | -88.433% |
| 2026-04-29 | 54.9300 | 54.9300 | 54.9300 | 54.9300 | -9.951% | 2 | 454 | -89.077% |
| 2026-04-28 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +9.319% | 300 | 454 | -90.164% |
| 2026-04-27 | 55.0000 | 57.5000 | 55.0000 | 55.8000 | +3.333% | 6 | 154 | -89.247% |
| 2026-04-24 | 54.0000 | 54.2500 | 52.9900 | 54.0000 | -18.675% | 71 | 148 | -88.889% |
| 2026-04-23 | 66.2500 | 66.4000 | 65.2000 | 66.4000 | -7.263% | 30 | 124 | -90.964% |
| 2026-04-21 | 72.8000 | 72.8000 | 71.6000 | 71.6000 | -5.603% | 33 | 80 | -91.620% |
| 2026-04-20 | 74.5500 | 75.8500 | 74.5500 | 75.8500 | +3.479% | 4 | 80 | -92.090% |
| 2026-04-17 | 73.3500 | 73.3500 | 73.3000 | 73.3000 | -3.806% | 4 | 78 | -91.814% |
| 2026-04-16 | 76.2000 | 76.2000 | 76.2000 | 76.2000 | -9.609% | 9 | 78 | -92.126% |
| 2026-04-15 | 84.3000 | 84.3000 | 84.3000 | 84.3000 | -3.348% | 70 | 78 | -92.883% |
| 2026-04-14 | 85.9500 | 87.2500 | 85.9500 | 87.2200 | -24.485% | 10 | 21 | -93.121% |
| 2026-03-11 | 115.6000 | 115.6000 | 115.5000 | 115.5000 | -0.986% | 10 | 16 | -94.805% |
| 2026-03-10 | 116.6500 | 116.6500 | 116.6500 | 116.6500 | +5.375% | 20 | 11 | -94.856% |
| 2026-02-09 | 110.6500 | 110.7000 | 110.6500 | 110.7000 | 0.000% | 2 | 1 | -94.580% |