AMD270319P00320000
AMD Mar 19 2027 320.00 Put
optionOPRA
EODOct 23, 2026
7.00USD-1.408%(-0.10)5Vol5,330OI
AMD270319P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.7500 | 7.0000 | 6.6300 | 7.0000 | -1.408% | 5 | 5,329 | 0.000% |
| 2026-10-22 | 5.9000 | 7.1000 | 5.9000 | 7.1000 | +36.538% | 38 | 5,314 | -1.408% |
| 2026-10-19 | 4.6700 | 5.2000 | 4.6700 | 5.2000 | +6.996% | 13 | 5,314 | +34.615% |
| 2026-10-16 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -13.982% | 8 | 5,314 | +44.033% |
| 2026-10-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +46.753% | 1 | 5,314 | +23.894% |
| 2026-10-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +16.667% | 1 | 5,313 | +81.818% |
| 2026-10-13 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +8.197% | 4 | 5,314 | +112.121% |
| 2026-10-12 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +3.041% | 6 | 5,312 | +129.508% |
| 2026-10-09 | 2.1300 | 2.9600 | 2.1300 | 2.9600 | -7.500% | 2 | 5,312 | +136.486% |
| 2026-10-08 | 2.9900 | 3.2500 | 2.9900 | 3.2000 | +16.364% | 9 | 5,313 | +118.750% |
| 2026-10-07 | 2.6700 | 2.7600 | 2.6700 | 2.7500 | +2.996% | 110 | 5,225 | +154.545% |
| 2026-10-06 | 2.6300 | 2.6800 | 2.5000 | 2.6700 | +3.488% | 68 | 5,193 | +162.172% |
| 2026-10-05 | 2.6600 | 2.6600 | 2.5800 | 2.5800 | -16.774% | 3 | 5,194 | +171.318% |
| 2026-10-02 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -15.068% | 3 | 5,195 | +125.806% |
| 2026-10-01 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | -3.947% | 4 | 5,193 | +91.781% |
| 2026-09-30 | 3.9800 | 3.9800 | 3.8000 | 3.8000 | -3.797% | 5 | 5,193 | +84.211% |
| 2026-09-29 | 3.8600 | 4.0500 | 3.8600 | 3.9500 | -7.059% | 24 | 5,181 | +77.215% |
| 2026-09-28 | 4.4500 | 4.5000 | 4.1900 | 4.2500 | +2.657% | 9 | 5,181 | +64.706% |
| 2026-09-25 | 3.6800 | 4.1400 | 3.6800 | 4.1400 | -8.000% | 3 | 5,181 | +69.082% |
| 2026-09-23 | 4.2500 | 4.5500 | 4.2500 | 4.5000 | +4.895% | 13 | 5,186 | +55.556% |
| 2026-09-22 | 4.4000 | 4.4000 | 4.2000 | 4.2900 | -7.742% | 29 | 5,204 | +63.170% |
| 2026-09-21 | 4.8200 | 4.9500 | 4.6300 | 4.6500 | -28.462% | 636 | 5,565 | +50.538% |
| 2026-09-18 | 6.5500 | 6.5600 | 6.5000 | 6.5000 | -4.412% | 6 | 5,561 | +7.692% |
| 2026-09-17 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -21.205% | 1 | 5,561 | +2.941% |
| 2026-09-15 | 8.6800 | 8.6800 | 8.6300 | 8.6300 | -10.291% | 3 | 5,562 | -18.888% |
| 2026-09-14 | 10.6000 | 10.6800 | 9.3900 | 9.6200 | +11.085% | 77 | 5,553 | -27.235% |
| 2026-09-11 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -5.562% | 1 | 5,554 | -19.169% |
| 2026-09-10 | 9.7000 | 9.7000 | 9.1700 | 9.1700 | +6.752% | 4 | 5,551 | -23.664% |
| 2026-09-09 | 9.0500 | 9.0500 | 8.5900 | 8.5900 | -14.100% | 7 | 5,551 | -18.510% |
| 2026-09-08 | 10.3100 | 10.3100 | 9.8000 | 10.0000 | -12.204% | 13 | 5,553 | -30.000% |
| 2026-09-04 | 11.3500 | 11.3900 | 11.3500 | 11.3900 | -8.880% | 2 | 5,555 | -38.543% |
| 2026-09-03 | 12.7600 | 12.7700 | 12.3100 | 12.5000 | -5.303% | 379 | 5,183 | -44.000% |
| 2026-09-02 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.941% | 1 | 5,184 | -46.970% |
| 2026-09-01 | 14.6000 | 14.6000 | 13.4100 | 13.6000 | +4.615% | 21 | 5,183 | -48.529% |
| 2026-08-31 | 13.4000 | 13.4000 | 13.0000 | 13.0000 | -6.475% | 3 | 5,181 | -46.154% |
| 2026-08-28 | 13.5600 | 14.0000 | 13.3700 | 13.9000 | -3.472% | 501 | 5,153 | -49.640% |
| 2026-08-27 | 14.7500 | 14.7500 | 14.4000 | 14.4000 | +1.337% | 2 | 5,152 | -51.389% |
| 2026-08-26 | 15.2000 | 15.2000 | 14.2100 | 14.2100 | -4.181% | 6 | 5,152 | -50.739% |
| 2026-08-25 | 16.1400 | 16.5200 | 14.7500 | 14.8300 | -17.382% | 2,027 | 5,153 | -52.798% |
| 2026-08-24 | 17.4300 | 17.9500 | 17.3200 | 17.9500 | +1.989% | 5,206 | 6,873 | -61.003% |
| 2026-08-20 | 16.8800 | 17.6000 | 16.8800 | 17.6000 | +3.226% | 4 | 6,873 | -60.227% |
| 2026-08-19 | 17.8500 | 17.8500 | 17.0500 | 17.0500 | +2.096% | 3 | 6,873 | -58.944% |
| 2026-08-18 | 16.2600 | 16.9000 | 16.2600 | 16.7000 | +19.799% | 3 | 6,872 | -58.084% |
| 2026-08-17 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -17.024% | 1 | 6,873 | -49.785% |
| 2026-08-13 | 16.8500 | 17.0000 | 16.7500 | 16.8000 | -4.545% | 83 | 6,872 | -58.333% |
| 2026-08-12 | 16.2700 | 17.6000 | 16.2700 | 17.6000 | -3.720% | 13 | 6,868 | -60.227% |
| 2026-08-11 | 19.3900 | 19.3900 | 18.2400 | 18.2800 | -16.224% | 1,128 | 5,764 | -61.707% |
| 2026-08-07 | 21.7500 | 21.8200 | 21.7500 | 21.8200 | -1.267% | 2 | 5,764 | -67.919% |
| 2026-08-06 | 25.7400 | 25.7400 | 22.1000 | 22.1000 | -11.776% | 3 | 5,762 | -68.326% |
| 2026-08-05 | 26.2100 | 26.2100 | 23.7500 | 25.0500 | +11.136% | 10 | 5,756 | -72.056% |
| 2026-08-04 | 22.4000 | 22.8500 | 22.4000 | 22.5400 | -12.703% | 501 | 6,226 | -68.944% |
| 2026-08-03 | 28.0000 | 28.0000 | 25.7000 | 25.8200 | -0.501% | 1,034 | 5,223 | -72.889% |
| 2026-07-31 | 21.7900 | 25.9500 | 21.7900 | 25.9500 | -0.765% | 896 | 4,410 | -73.025% |
| 2026-07-30 | 30.3000 | 30.8000 | 26.1500 | 26.1500 | -27.118% | 1,300 | 3,161 | -73.231% |
| 2026-07-29 | 36.8800 | 37.8800 | 35.8800 | 35.8800 | +11.671% | 10 | 3,153 | -80.491% |
| 2026-07-28 | 34.0200 | 35.0500 | 32.1300 | 32.1300 | +7.819% | 4 | 3,156 | -78.214% |
| 2026-07-27 | 30.9500 | 31.0000 | 29.8000 | 29.8000 | +24.686% | 8 | 3,155 | -76.510% |
| 2026-07-22 | 24.2000 | 24.2000 | 23.9000 | 23.9000 | -17.444% | 8 | 3,155 | -70.711% |
| 2026-07-20 | 28.6500 | 28.9500 | 28.6500 | 28.9500 | -8.095% | 3 | 3,155 | -75.820% |
| 2026-07-17 | 33.3300 | 33.3300 | 31.4500 | 31.5000 | +3.960% | 23 | 3,132 | -77.778% |
| 2026-07-16 | 29.9600 | 30.7600 | 28.8500 | 30.3000 | +5.208% | 51 | 3,133 | -76.898% |
| 2026-07-15 | 28.0000 | 28.8000 | 28.0000 | 28.8000 | +19.008% | 4 | 3,129 | -75.694% |
| 2026-07-14 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -6.923% | 2 | 3,129 | -71.074% |
| 2026-07-13 | 25.3000 | 26.0500 | 25.0500 | 26.0000 | +5.949% | 47 | 3,129 | -73.077% |
| 2026-07-10 | 25.8000 | 25.8000 | 24.5400 | 24.5400 | -7.744% | 3 | 3,130 | -71.475% |
| 2026-07-09 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +7.475% | 1 | 3,130 | -73.684% |
| 2026-07-06 | 24.5500 | 24.8000 | 24.5500 | 24.7500 | -16.413% | 28 | 3,130 | -71.717% |
| 2026-07-02 | 25.3700 | 29.7400 | 25.3700 | 29.6100 | +28.016% | 58 | 3,094 | -76.359% |
| 2026-06-30 | 24.5800 | 24.5800 | 22.9800 | 23.1300 | -18.842% | 17 | 3,101 | -69.736% |
| 2026-06-26 | 28.5500 | 28.5500 | 28.5000 | 28.5000 | +1.786% | 2 | 3,101 | -75.439% |
| 2026-06-25 | 26.2000 | 28.0000 | 26.2000 | 28.0000 | +4.283% | 12 | 3,099 | -75.000% |
| 2026-06-22 | 27.1000 | 27.1000 | 26.5100 | 26.8500 | -4.448% | 4 | 3,101 | -73.929% |
| 2026-06-18 | 28.3800 | 28.6800 | 28.1000 | 28.1000 | -5.610% | 3 | 3,100 | -75.089% |
| 2026-06-16 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | +6.626% | 2 | 3,098 | -76.486% |
| 2026-06-15 | 27.7500 | 27.9200 | 27.7500 | 27.9200 | -11.952% | 2 | 3,096 | -74.928% |
| 2026-06-12 | 31.7100 | 31.7100 | 31.7100 | 31.7100 | -14.964% | 1 | 3,096 | -77.925% |
| 2026-06-10 | 36.2500 | 37.2900 | 36.1500 | 37.2900 | -10.145% | 1,070 | 2,096 | -81.228% |
| 2026-06-09 | 35.0000 | 41.5000 | 35.0000 | 41.5000 | +20.956% | 16 | 2,095 | -83.133% |
| 2026-06-08 | 34.1200 | 34.4200 | 34.1200 | 34.3100 | -8.385% | 1,002 | 1,094 | -79.598% |
| 2026-06-05 | 33.7000 | 37.4500 | 33.7000 | 37.4500 | +25.084% | 7 | 1,093 | -81.308% |
| 2026-06-04 | 30.5000 | 30.5000 | 29.9400 | 29.9400 | +3.313% | 2 | 1,093 | -76.620% |
| 2026-06-03 | 30.0900 | 30.0900 | 28.9800 | 28.9800 | -7.589% | 405 | 745 | -75.845% |
| 2026-06-02 | 31.3600 | 31.3600 | 31.3600 | 31.3600 | -1.415% | 1 | 744 | -77.679% |
| 2026-05-29 | 31.1100 | 31.8100 | 31.1100 | 31.8100 | +1.629% | 2 | 743 | -77.994% |
| 2026-05-28 | 33.0100 | 33.0100 | 31.2900 | 31.3000 | -8.426% | 44 | 752 | -77.636% |
| 2026-05-27 | 34.1100 | 34.4500 | 34.1100 | 34.1800 | -0.204% | 5 | 752 | -79.520% |
| 2026-05-26 | 34.4000 | 35.1000 | 33.1500 | 34.2500 | -13.510% | 522 | 315 | -79.562% |
| 2026-05-21 | 41.0000 | 41.0000 | 39.6000 | 39.6000 | -0.802% | 12 | 311 | -82.323% |
| 2026-05-20 | 39.9000 | 40.1000 | 39.5000 | 39.9200 | -15.118% | 16 | 304 | -82.465% |
| 2026-05-19 | 47.4000 | 47.6000 | 46.7500 | 47.0300 | +13.572% | 217 | 239 | -85.116% |
| 2026-05-15 | 41.9500 | 42.0000 | 41.3500 | 41.4100 | +7.003% | 5 | 239 | -83.096% |
| 2026-05-14 | 38.1400 | 38.7000 | 38.1400 | 38.7000 | -2.983% | 3 | 238 | -81.912% |
| 2026-05-12 | 38.7300 | 41.5400 | 38.7300 | 39.8900 | +8.044% | 11 | 234 | -82.452% |
| 2026-05-11 | 37.8000 | 37.8000 | 36.3100 | 36.9200 | -0.673% | 6 | 233 | -81.040% |
| 2026-05-08 | 39.3700 | 39.3700 | 37.1700 | 37.1700 | -15.098% | 22 | 243 | -81.168% |
| 2026-05-07 | 41.6500 | 44.0500 | 41.6500 | 43.7800 | +6.469% | 3 | 242 | -84.011% |
| 2026-05-06 | 40.4000 | 43.6000 | 40.0000 | 41.1200 | -25.073% | 78 | 216 | -82.977% |
| 2026-05-05 | 55.4300 | 55.4300 | 54.8800 | 54.8800 | -6.108% | 45 | 191 | -87.245% |
| 2026-05-04 | 59.3600 | 59.3600 | 58.4500 | 58.4500 | +5.410% | 2 | 189 | -88.024% |
| 2026-05-01 | 56.1600 | 56.1600 | 54.3500 | 55.4500 | -5.985% | 11 | 182 | -87.376% |
| 2026-04-30 | 58.9800 | 58.9800 | 58.9800 | 58.9800 | -3.406% | 2 | 182 | -88.132% |
| 2026-04-29 | 64.4300 | 64.7400 | 61.0600 | 61.0600 | -12.270% | 8 | 182 | -88.536% |
| 2026-04-28 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | +19.178% | 2 | 180 | -89.943% |
| 2026-04-24 | 63.1500 | 63.1500 | 58.4000 | 58.4000 | -19.058% | 18 | 180 | -88.014% |
| 2026-04-23 | 72.1500 | 72.1500 | 72.1500 | 72.1500 | -1.636% | 2 | 175 | -90.298% |
| 2026-04-22 | 77.2000 | 77.2000 | 73.3000 | 73.3500 | -8.198% | 30 | 175 | -90.457% |
| 2026-04-21 | 78.9500 | 79.9000 | 78.9500 | 79.9000 | -2.798% | 27 | 131 | -91.239% |
| 2026-04-20 | 83.0500 | 83.0500 | 82.2000 | 82.2000 | +3.526% | 33 | 131 | -91.484% |
| 2026-04-17 | 80.3600 | 80.4000 | 79.4000 | 79.4000 | -5.757% | 23 | 98 | -91.184% |
| 2026-04-16 | 84.2500 | 84.2500 | 84.2500 | 84.2500 | -7.923% | 20 | 76 | -91.691% |
| 2026-04-15 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | -19.702% | 20 | 56 | -92.350% |
| 2026-03-25 | 113.3400 | 113.9500 | 113.3400 | 113.9500 | -8.489% | 2 | 36 | -93.857% |
| 2026-03-11 | 124.4400 | 124.5200 | 124.4400 | 124.5200 | -2.299% | 19 | 35 | -94.378% |
| 2026-03-05 | 127.0500 | 127.4500 | 127.0500 | 127.4500 | -2.821% | 6 | 17 | -94.508% |
| 2026-03-04 | 131.1500 | 131.1500 | 131.1500 | 131.1500 | +9.337% | 5 | 11 | -94.663% |
| 2026-02-24 | 119.9500 | 119.9500 | 119.9500 | 119.9500 | 0.000% | 6 | 6 | -94.164% |