AMD270319P00340000
AMD Mar 19 2027 340.00 Put
optionOPRA
EODOct 23, 2026
9.15USD-4.588%(-0.44)28Vol2,085OI
AMD270319P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.9000 | 9.1500 | 8.8000 | 9.1500 | -4.588% | 28 | 2,076 | 0.000% |
| 2026-10-22 | 8.0000 | 9.6000 | 8.0000 | 9.5900 | +54.677% | 51 | 2,070 | -4.588% |
| 2026-10-21 | 6.9500 | 6.9500 | 6.0500 | 6.2000 | -2.054% | 80 | 2,070 | +47.581% |
| 2026-10-19 | 6.6100 | 6.6100 | 6.3300 | 6.3300 | -20.875% | 8 | 2,070 | +44.550% |
| 2026-10-16 | 6.3500 | 8.0000 | 6.3500 | 8.0000 | +5.960% | 3 | 2,069 | +14.375% |
| 2026-10-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +32.456% | 5 | 2,069 | +21.192% |
| 2026-10-14 | 4.6000 | 5.7000 | 4.6000 | 5.7000 | +32.558% | 6 | 2,073 | +60.526% |
| 2026-10-13 | 4.2000 | 4.3500 | 4.1000 | 4.3000 | +3.614% | 137 | 2,135 | +112.791% |
| 2026-10-12 | 4.1100 | 4.1500 | 4.0000 | 4.1500 | 0.000% | 3 | 2,135 | +120.482% |
| 2026-10-08 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +20.290% | 1 | 2,134 | +120.482% |
| 2026-10-07 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +1.471% | 2 | 2,134 | +165.217% |
| 2026-10-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -16.049% | 1 | 2,134 | +169.118% |
| 2026-10-02 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -11.957% | 6 | 2,128 | +125.926% |
| 2026-10-01 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | -13.043% | 2 | 2,126 | +98.913% |
| 2026-09-30 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -1.121% | 1 | 2,126 | +72.968% |
| 2026-09-28 | 5.6800 | 5.8400 | 5.3500 | 5.3500 | +0.564% | 10 | 2,130 | +71.028% |
| 2026-09-25 | 5.3600 | 5.3600 | 5.3200 | 5.3200 | -4.144% | 7 | 2,132 | +71.992% |
| 2026-09-24 | 5.7000 | 5.7000 | 5.1900 | 5.5500 | -5.932% | 10 | 2,131 | +64.865% |
| 2026-09-23 | 5.4000 | 5.9000 | 5.3500 | 5.9000 | +5.357% | 104 | 2,130 | +55.085% |
| 2026-09-22 | 5.6900 | 5.6900 | 5.5500 | 5.6000 | -10.112% | 47 | 2,129 | +63.393% |
| 2026-09-21 | 6.7500 | 6.7500 | 6.2200 | 6.2300 | -27.558% | 68 | 2,188 | +46.870% |
| 2026-09-18 | 8.7600 | 8.7600 | 8.6000 | 8.6000 | -7.027% | 4 | 2,189 | +6.395% |
| 2026-09-17 | 9.3700 | 9.6000 | 8.8900 | 9.2500 | -11.228% | 16 | 2,189 | -1.081% |
| 2026-09-16 | 10.6500 | 10.6500 | 10.2300 | 10.4200 | -13.094% | 7 | 2,188 | -12.188% |
| 2026-09-15 | 11.9000 | 12.1000 | 11.7800 | 11.9900 | -12.161% | 113 | 2,163 | -23.686% |
| 2026-09-14 | 14.1000 | 14.1000 | 12.5000 | 13.6500 | +12.810% | 43 | 2,161 | -32.967% |
| 2026-09-11 | 11.7800 | 12.1000 | 11.7400 | 12.1000 | -8.679% | 11 | 2,161 | -24.380% |
| 2026-09-10 | 12.6500 | 13.2500 | 12.4200 | 13.2500 | +11.158% | 13 | 2,158 | -30.943% |
| 2026-09-09 | 11.9800 | 11.9800 | 11.9200 | 11.9200 | -10.712% | 7 | 2,161 | -23.238% |
| 2026-09-08 | 14.0000 | 14.0000 | 12.9000 | 13.3500 | -16.563% | 51 | 2,122 | -31.461% |
| 2026-09-04 | 16.0000 | 16.0000 | 15.1500 | 16.0000 | -12.996% | 87 | 2,110 | -42.813% |
| 2026-09-03 | 19.0000 | 19.0000 | 18.3900 | 18.3900 | +1.322% | 10 | 2,102 | -50.245% |
| 2026-09-02 | 18.4500 | 18.4500 | 17.8800 | 18.1500 | -1.359% | 27 | 2,092 | -49.587% |
| 2026-09-01 | 18.7900 | 19.1900 | 18.1500 | 18.4000 | +6.052% | 7 | 2,088 | -50.272% |
| 2026-08-31 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -9.399% | 1 | 2,088 | -47.262% |
| 2026-08-27 | 19.2500 | 19.2500 | 19.1500 | 19.1500 | +0.896% | 2 | 2,087 | -52.219% |
| 2026-08-25 | 19.6300 | 19.6300 | 18.9800 | 18.9800 | -16.018% | 6 | 2,085 | -51.791% |
| 2026-08-24 | 23.0500 | 23.5000 | 22.3000 | 22.6000 | +4.147% | 1,215 | 2,286 | -59.513% |
| 2026-08-21 | 22.0000 | 22.1300 | 21.7000 | 21.7000 | -3.982% | 7 | 2,286 | -57.834% |
| 2026-08-20 | 21.6000 | 22.6000 | 21.6000 | 22.6000 | +2.032% | 2 | 2,287 | -59.513% |
| 2026-08-19 | 22.9000 | 23.1800 | 22.1500 | 22.1500 | +1.606% | 7 | 2,285 | -58.691% |
| 2026-08-18 | 21.4000 | 21.8000 | 21.4000 | 21.8000 | +17.457% | 752 | 1,535 | -58.028% |
| 2026-08-17 | 18.1000 | 18.7900 | 18.1000 | 18.5600 | -4.821% | 1,126 | 669 | -50.700% |
| 2026-08-14 | 20.9800 | 20.9800 | 19.5000 | 19.5000 | -8.451% | 63 | 609 | -53.077% |
| 2026-08-13 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -2.651% | 1 | 609 | -57.042% |
| 2026-08-12 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | -20.436% | 1 | 610 | -58.181% |
| 2026-08-06 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -10.569% | 1 | 610 | -66.727% |
| 2026-08-05 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +12.226% | 7 | 617 | -70.244% |
| 2026-08-04 | 27.8600 | 28.5000 | 27.4000 | 27.4000 | -13.972% | 4 | 616 | -66.606% |
| 2026-08-03 | 32.8000 | 32.8000 | 31.8500 | 31.8500 | +0.951% | 4 | 614 | -71.272% |
| 2026-07-31 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | -17.646% | 1 | 615 | -70.998% |
| 2026-07-28 | 42.2500 | 42.2500 | 38.0800 | 38.3100 | +5.537% | 189 | 585 | -76.116% |
| 2026-07-27 | 34.1000 | 37.7000 | 34.1000 | 36.3000 | +19.526% | 6 | 583 | -74.793% |
| 2026-07-24 | 30.6700 | 30.6700 | 30.3700 | 30.3700 | -4.497% | 3 | 582 | -69.872% |
| 2026-07-21 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -10.169% | 1 | 582 | -71.226% |
| 2026-07-20 | 34.3700 | 35.4000 | 34.3700 | 35.4000 | -0.896% | 3 | 582 | -74.153% |
| 2026-07-17 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | -3.590% | 4 | 582 | -74.384% |
| 2026-07-16 | 37.0000 | 37.0500 | 37.0000 | 37.0500 | +12.273% | 2 | 582 | -75.304% |
| 2026-07-15 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +12.821% | 1 | 582 | -72.273% |
| 2026-07-14 | 29.2500 | 29.4700 | 29.1000 | 29.2500 | -8.019% | 63 | 630 | -68.718% |
| 2026-07-13 | 30.7000 | 31.8000 | 30.6000 | 31.8000 | +7.980% | 84 | 582 | -71.226% |
| 2026-07-10 | 30.6500 | 30.6500 | 29.4500 | 29.4500 | -5.000% | 28 | 554 | -68.930% |
| 2026-07-09 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -15.807% | 5 | 554 | -70.484% |
| 2026-07-07 | 37.7000 | 37.7000 | 36.8200 | 36.8200 | +20.920% | 7 | 552 | -75.149% |
| 2026-07-06 | 29.7000 | 30.4500 | 29.7000 | 30.4500 | -9.644% | 10 | 554 | -69.951% |
| 2026-07-02 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +13.087% | 4 | 554 | -72.849% |
| 2026-07-01 | 30.0000 | 30.0000 | 29.8000 | 29.8000 | +7.040% | 7 | 553 | -69.295% |
| 2026-06-30 | 30.0000 | 30.0000 | 27.8400 | 27.8400 | -11.899% | 13 | 552 | -67.134% |
| 2026-06-29 | 33.4500 | 33.4500 | 31.6000 | 31.6000 | -8.934% | 41 | 512 | -71.044% |
| 2026-06-25 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -2.801% | 1 | 513 | -73.631% |
| 2026-06-24 | 34.6500 | 35.7000 | 34.6500 | 35.7000 | +1.680% | 4 | 513 | -74.370% |
| 2026-06-23 | 35.3000 | 35.3000 | 35.0500 | 35.1100 | +11.460% | 26 | 495 | -73.939% |
| 2026-06-22 | 32.4600 | 32.4600 | 31.5000 | 31.5000 | -11.492% | 2 | 496 | -70.952% |
| 2026-06-17 | 35.9800 | 37.2000 | 35.5900 | 35.5900 | -4.354% | 3 | 498 | -74.291% |
| 2026-06-16 | 35.8800 | 37.2100 | 35.8500 | 37.2100 | +10.089% | 4 | 497 | -75.410% |
| 2026-06-15 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -28.085% | 15 | 497 | -72.929% |
| 2026-06-10 | 44.0000 | 47.0000 | 44.0000 | 47.0000 | +6.600% | 18 | 480 | -80.532% |
| 2026-06-09 | 47.3400 | 47.3400 | 44.0900 | 44.0900 | +6.190% | 2 | 480 | -79.247% |
| 2026-06-08 | 41.8500 | 41.8500 | 41.5200 | 41.5200 | -7.321% | 2 | 480 | -77.962% |
| 2026-06-05 | 39.7300 | 44.8000 | 39.2900 | 44.8000 | +23.348% | 11 | 475 | -79.576% |
| 2026-06-04 | 36.2400 | 36.3200 | 36.2400 | 36.3200 | -6.752% | 27 | 475 | -74.807% |
| 2026-06-01 | 38.7500 | 38.9500 | 38.7500 | 38.9500 | +4.368% | 2 | 474 | -76.508% |
| 2026-05-29 | 37.3200 | 37.3200 | 37.3200 | 37.3200 | -0.665% | 1 | 473 | -75.482% |
| 2026-05-28 | 37.5200 | 37.5700 | 37.5200 | 37.5700 | -8.921% | 12 | 461 | -75.645% |
| 2026-05-27 | 40.8200 | 41.2500 | 40.8200 | 41.2500 | +2.230% | 2 | 461 | -77.818% |
| 2026-05-26 | 40.3500 | 40.3500 | 40.3500 | 40.3500 | -5.944% | 1 | 461 | -77.323% |
| 2026-05-22 | 42.9500 | 42.9500 | 42.7000 | 42.9000 | -5.611% | 4 | 461 | -78.671% |
| 2026-05-21 | 49.1300 | 49.1300 | 45.2500 | 45.4500 | -5.607% | 120 | 471 | -79.868% |
| 2026-05-20 | 47.6500 | 48.1500 | 47.6500 | 48.1500 | -9.747% | 6 | 465 | -80.997% |
| 2026-05-19 | 52.8400 | 56.4100 | 52.7400 | 53.3500 | +9.683% | 257 | 226 | -82.849% |
| 2026-05-18 | 48.6400 | 48.6400 | 48.6400 | 48.6400 | -0.735% | 1 | 226 | -81.188% |
| 2026-05-15 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +4.145% | 1 | 225 | -81.327% |
| 2026-05-14 | 46.4500 | 47.0500 | 46.4500 | 47.0500 | +0.106% | 77 | 156 | -80.553% |
| 2026-05-13 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -4.082% | 30 | 176 | -80.532% |
| 2026-05-12 | 45.5000 | 49.1500 | 45.5000 | 49.0000 | +10.460% | 36 | 170 | -81.327% |
| 2026-05-11 | 44.3600 | 44.3600 | 44.3600 | 44.3600 | -7.468% | 2 | 172 | -79.373% |
| 2026-05-08 | 47.5000 | 47.9400 | 47.1500 | 47.9400 | -2.759% | 8 | 172 | -80.914% |
| 2026-05-07 | 49.7000 | 49.7000 | 49.3000 | 49.3000 | -0.605% | 3 | 170 | -81.440% |
| 2026-05-06 | 51.2500 | 52.3500 | 47.9900 | 49.6000 | -24.217% | 14 | 165 | -81.552% |
| 2026-05-05 | 65.4500 | 65.4500 | 65.4500 | 65.4500 | -7.556% | 2 | 163 | -86.020% |
| 2026-05-04 | 64.8100 | 71.1600 | 64.8100 | 70.8000 | +8.423% | 4 | 161 | -87.076% |
| 2026-05-01 | 67.6500 | 67.6500 | 64.2000 | 65.3000 | -2.842% | 61 | 112 | -85.988% |
| 2026-04-30 | 68.9000 | 68.9000 | 67.2100 | 67.2100 | -9.396% | 2 | 112 | -86.386% |
| 2026-04-29 | 73.2500 | 74.3000 | 73.2500 | 74.1800 | -4.346% | 16 | 112 | -87.665% |
| 2026-04-28 | 79.8500 | 79.8500 | 77.5500 | 77.5500 | +5.410% | 4 | 111 | -88.201% |
| 2026-04-27 | 73.4000 | 74.0000 | 73.4000 | 73.5700 | +5.296% | 7 | 114 | -87.563% |
| 2026-04-24 | 72.5000 | 72.9600 | 68.6500 | 69.8700 | -18.127% | 39 | 111 | -86.904% |
| 2026-04-23 | 85.3400 | 85.3400 | 85.3400 | 85.3400 | -0.825% | 3 | 93 | -89.278% |
| 2026-04-22 | 86.0500 | 86.0500 | 86.0500 | 86.0500 | -7.073% | 1 | 90 | -89.367% |
| 2026-04-21 | 92.5600 | 92.6000 | 92.5600 | 92.6000 | -4.683% | 5 | 86 | -90.119% |
| 2026-04-20 | 96.9000 | 97.3000 | 96.9000 | 97.1500 | -7.122% | 63 | 86 | -90.582% |
| 2026-04-15 | 104.4500 | 104.6000 | 104.4500 | 104.6000 | -26.519% | 2 | 26 | -91.252% |
| 2026-03-10 | 142.4500 | 142.5000 | 142.3500 | 142.3500 | -1.861% | 5 | 25 | -93.572% |
| 2026-03-05 | 144.3500 | 145.0500 | 144.1500 | 145.0500 | -0.275% | 17 | 22 | -93.692% |
| 2026-03-04 | 148.3500 | 148.3500 | 145.4500 | 145.4500 | 0.000% | 5 | 5 | -93.709% |