Dark

AMD20270319P320
AMD Mar 19 2027 320.00 Put (AMD270319P00320000)
option OPRA

EOD

Sep 3, 2026

12.50-5.303%(-0.70)379

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.7600	12.7700	12.3100	12.5000	-5.303%	379	5,555	0.000%
2026-09-02	13.2000	13.2000	13.2000	13.2000	-2.941%	1	5,183	-5.303%
2026-09-01	14.6000	14.6000	13.4100	13.6000	+4.615%	21	5,184	-8.088%
2026-08-31	13.4000	13.4000	13.0000	13.0000	-6.475%	3	5,183	-3.846%
2026-08-28	13.5600	14.0000	13.3700	13.9000	-3.472%	501	5,181	-10.072%
2026-08-27	14.7500	14.7500	14.4000	14.4000	+1.337%	2	5,153	-13.194%
2026-08-26	15.2000	15.2000	14.2100	14.2100	-4.181%	6	5,152	-12.034%
2026-08-25	16.1400	16.5200	14.7500	14.8300	-17.382%	2,027	5,152	-15.711%
2026-08-24	17.4300	17.9500	17.3200	17.9500	+1.989%	5,206	5,153	-30.362%
2026-08-20	16.8800	17.6000	16.8800	17.6000	+3.226%	4	6,873	-28.977%
2026-08-19	17.8500	17.8500	17.0500	17.0500	+2.096%	3	6,873	-26.686%
2026-08-18	16.2600	16.9000	16.2600	16.7000	+19.799%	3	6,873	-25.150%
2026-08-17	13.9400	13.9400	13.9400	13.9400	-17.024%	1	6,872	-10.330%
2026-08-13	16.8500	17.0000	16.7500	16.8000	-4.545%	83	6,873	-25.595%
2026-08-12	16.2700	17.6000	16.2700	17.6000	-3.720%	13	6,872	-28.977%
2026-08-11	19.3900	19.3900	18.2400	18.2800	-16.224%	1,128	6,868	-31.619%
2026-08-07	21.7500	21.8200	21.7500	21.8200	-1.267%	2	5,764	-42.713%
2026-08-06	25.7400	25.7400	22.1000	22.1000	-11.776%	3	5,764	-43.439%
2026-08-05	26.2100	26.2100	23.7500	25.0500	+11.136%	10	5,762	-50.100%
2026-08-04	22.4000	22.8500	22.4000	22.5400	-12.703%	501	5,756	-44.543%
2026-08-03	28.0000	28.0000	25.7000	25.8200	-0.501%	1,034	6,226	-51.588%
2026-07-31	21.7900	25.9500	21.7900	25.9500	-0.765%	896	5,223	-51.830%
2026-07-30	30.3000	30.8000	26.1500	26.1500	-27.118%	1,300	4,410	-52.199%
2026-07-29	36.8800	37.8800	35.8800	35.8800	+11.671%	10	3,161	-65.162%
2026-07-28	34.0200	35.0500	32.1300	32.1300	+7.819%	4	3,153	-61.096%
2026-07-27	30.9500	31.0000	29.8000	29.8000	+24.686%	8	3,156	-58.054%
2026-07-22	24.2000	24.2000	23.9000	23.9000	-17.444%	8	3,155	-47.699%
2026-07-20	28.6500	28.9500	28.6500	28.9500	-8.095%	3	3,155	-56.822%
2026-07-17	33.3300	33.3300	31.4500	31.5000	+3.960%	23	3,155	-60.317%
2026-07-16	29.9600	30.7600	28.8500	30.3000	+5.208%	51	3,132	-58.746%
2026-07-15	28.0000	28.8000	28.0000	28.8000	+19.008%	4	3,133	-56.597%
2026-07-14	24.2000	24.2000	24.2000	24.2000	-6.923%	2	3,129	-48.347%
2026-07-13	25.3000	26.0500	25.0500	26.0000	+5.949%	47	3,129	-51.923%
2026-07-10	25.8000	25.8000	24.5400	24.5400	-7.744%	3	3,129	-49.063%
2026-07-09	26.6000	26.6000	26.6000	26.6000	+7.475%	1	3,130	-53.008%
2026-07-06	24.5500	24.8000	24.5500	24.7500	-16.413%	28	3,130	-49.495%
2026-07-02	25.3700	29.7400	25.3700	29.6100	+28.016%	58	3,094	-57.785%
2026-06-30	24.5800	24.5800	22.9800	23.1300	-18.842%	17	3,094	-45.958%
2026-06-26	28.5500	28.5500	28.5000	28.5000	+1.786%	2	3,101	-56.140%
2026-06-25	26.2000	28.0000	26.2000	28.0000	+4.283%	12	3,101	-55.357%
2026-06-22	27.1000	27.1000	26.5100	26.8500	-4.448%	4	3,099	-53.445%
2026-06-18	28.3800	28.6800	28.1000	28.1000	-5.610%	3	3,100	-55.516%
2026-06-16	29.7700	29.7700	29.7700	29.7700	+6.626%	2	3,100	-58.011%
2026-06-15	27.7500	27.9200	27.7500	27.9200	-11.952%	2	3,098	-55.229%
2026-06-12	31.7100	31.7100	31.7100	31.7100	-14.964%	1	3,096	-60.580%
2026-06-10	36.2500	37.2900	36.1500	37.2900	-10.145%	1,070	3,096	-66.479%
2026-06-09	35.0000	41.5000	35.0000	41.5000	+20.956%	16	2,096	-69.880%
2026-06-08	34.1200	34.4200	34.1200	34.3100	-8.385%	1,002	2,095	-63.567%
2026-06-05	33.7000	37.4500	33.7000	37.4500	+25.084%	7	1,094	-66.622%
2026-06-04	30.5000	30.5000	29.9400	29.9400	+3.313%	2	1,093	-58.250%
2026-06-03	30.0900	30.0900	28.9800	28.9800	-7.589%	405	1,093	-56.867%
2026-06-02	31.3600	31.3600	31.3600	31.3600	-1.415%	1	745	-60.140%
2026-05-29	31.1100	31.8100	31.1100	31.8100	+1.629%	2	744	-60.704%
2026-05-28	33.0100	33.0100	31.2900	31.3000	-8.426%	44	743	-60.064%
2026-05-27	34.1100	34.4500	34.1100	34.1800	-0.204%	5	752	-63.429%
2026-05-26	34.4000	35.1000	33.1500	34.2500	-13.510%	522	752	-63.504%
2026-05-21	41.0000	41.0000	39.6000	39.6000	-0.802%	12	315	-68.434%
2026-05-20	39.9000	40.1000	39.5000	39.9200	-15.118%	16	311	-68.687%
2026-05-19	47.4000	47.6000	46.7500	47.0300	+13.572%	217	239	-73.421%
2026-05-15	41.9500	42.0000	41.3500	41.4100	+7.003%	5	239	-69.814%
2026-05-14	38.1400	38.7000	38.1400	38.7000	-2.983%	3	239	-67.700%
2026-05-12	38.7300	41.5400	38.7300	39.8900	+8.044%	11	234	-68.664%
2026-05-11	37.8000	37.8000	36.3100	36.9200	-0.673%	6	234	-66.143%
2026-05-08	39.3700	39.3700	37.1700	37.1700	-15.098%	22	233	-66.371%
2026-05-07	41.6500	44.0500	41.6500	43.7800	+6.469%	3	243	-71.448%
2026-05-06	40.4000	43.6000	40.0000	41.1200	-25.073%	78	242	-69.601%
2026-05-05	55.4300	55.4300	54.8800	54.8800	-6.108%	45	216	-77.223%
2026-05-04	59.3600	59.3600	58.4500	58.4500	+5.410%	2	191	-78.614%
2026-05-01	56.1600	56.1600	54.3500	55.4500	-5.985%	11	182	-77.457%
2026-04-30	58.9800	58.9800	58.9800	58.9800	-3.406%	2	182	-78.806%
2026-04-29	64.4300	64.7400	61.0600	61.0600	-12.270%	8	182	-79.528%
2026-04-28	69.6000	69.6000	69.6000	69.6000	+19.178%	2	180	-82.040%
2026-04-24	63.1500	63.1500	58.4000	58.4000	-19.058%	18	180	-78.596%
2026-04-23	72.1500	72.1500	72.1500	72.1500	-1.636%	2	175	-82.675%
2026-04-22	77.2000	77.2000	73.3000	73.3500	-8.198%	30	175	-82.958%
2026-04-21	78.9500	79.9000	78.9500	79.9000	-2.798%	27	131	-84.355%
2026-04-20	83.0500	83.0500	82.2000	82.2000	+3.526%	33	131	-84.793%
2026-04-17	80.3600	80.4000	79.4000	79.4000	-5.757%	23	98	-84.257%
2026-04-16	84.2500	84.2500	84.2500	84.2500	-7.923%	20	76	-85.163%
2026-04-15	91.5000	91.5000	91.5000	91.5000	-19.702%	20	56	-86.339%
2026-03-25	113.3400	113.9500	113.3400	113.9500	-8.489%	2	36	-89.030%
2026-03-11	124.4400	124.5200	124.4400	124.5200	-2.299%	19	35	-89.961%
2026-03-05	127.0500	127.4500	127.0500	127.4500	-2.821%	6	17	-90.192%
2026-03-04	131.1500	131.1500	131.1500	131.1500	+9.337%	5	11	-90.469%
2026-02-24	119.9500	119.9500	119.9500	119.9500	0.000%	6	6	-89.579%