Dark

AMD20270319P350
AMD Mar 19 2027 350.00 Put (AMD270319P00350000)
option OPRA

EOD

Sep 3, 2026

19.40-6.954%(-1.45)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.8200	21.0500	19.4000	19.4000	-6.954%	14	4,404	0.000%
2026-09-02	20.9500	21.0600	20.5000	20.8500	-2.479%	43	4,401	-6.954%
2026-09-01	22.0000	22.0000	20.4000	21.3800	+7.168%	849	4,414	-9.261%
2026-08-31	20.5500	20.5500	19.8000	19.9500	-6.118%	68	3,944	-2.757%
2026-08-28	21.2500	21.3000	20.8000	21.2500	-3.189%	10	3,881	-8.706%
2026-08-26	21.2000	21.9500	21.2000	21.9500	+0.091%	10	3,874	-11.617%
2026-08-25	22.7000	22.7000	21.9300	21.9300	-14.503%	14	3,867	-11.537%
2026-08-24	26.7500	26.7500	25.5000	25.6500	+6.742%	1,010	3,865	-24.366%
2026-08-21	25.2000	25.2000	24.0000	24.0300	-6.498%	88	4,439	-19.268%
2026-08-20	25.4500	25.7000	25.4500	25.7000	+2.390%	59	4,436	-24.514%
2026-08-19	26.0000	26.0000	25.0300	25.1000	+10.378%	36	4,436	-22.709%
2026-08-18	22.7400	22.7400	22.7400	22.7400	+9.855%	30	4,431	-14.688%
2026-08-17	20.3000	20.7000	20.3000	20.7000	-5.738%	18	4,401	-6.280%
2026-08-14	24.7200	24.7200	21.9600	21.9600	-11.093%	40	4,384	-11.658%
2026-08-13	23.9000	24.7000	23.9000	24.7000	-0.604%	18	4,390	-21.457%
2026-08-12	24.4900	25.0000	24.1800	24.8500	-6.754%	73	4,383	-21.932%
2026-08-11	27.0000	27.0000	26.5000	26.6500	-4.240%	134	4,377	-27.205%
2026-08-10	30.7000	30.7000	27.8300	27.8300	-8.484%	1,012	4,372	-30.291%
2026-08-07	30.4100	30.4100	30.4100	30.4100	-3.827%	1	3,365	-36.205%
2026-08-06	34.8000	34.8000	31.6200	31.6200	-3.891%	2	3,366	-38.646%
2026-08-05	32.9500	35.9500	32.9000	32.9000	+12.671%	35	3,364	-41.033%
2026-08-04	31.0000	31.6000	29.1500	29.2000	-16.571%	720	3,360	-33.562%
2026-08-03	40.0500	40.0500	35.0000	35.0000	+0.172%	6	3,881	-44.571%
2026-07-31	32.5000	34.9400	32.4500	34.9400	-0.171%	85	3,877	-44.476%
2026-07-30	37.3700	37.3700	35.0000	35.0000	-26.548%	807	3,829	-44.571%
2026-07-29	48.0000	50.0900	46.9000	47.6500	+4.290%	137	3,029	-59.286%
2026-07-28	42.5500	46.9500	42.5500	45.6900	+11.439%	685	2,918	-57.540%
2026-07-27	40.0100	41.0000	39.9000	41.0000	+30.241%	45	2,570	-52.683%
2026-07-22	31.7000	31.7000	31.4800	31.4800	-5.095%	2	2,525	-38.374%
2026-07-21	34.6000	34.6000	33.1700	33.1700	-11.782%	2	2,527	-41.513%
2026-07-20	37.6000	37.6000	37.6000	37.6000	-9.615%	1	2,527	-48.404%
2026-07-17	44.2000	45.5100	41.6000	41.6000	+4.865%	4	2,528	-53.365%
2026-07-16	38.1500	41.0000	38.1500	39.6700	+11.276%	12	2,527	-51.097%
2026-07-15	32.3000	36.3900	32.3000	35.6500	+12.107%	55	2,516	-45.582%
2026-07-14	31.8000	31.8000	31.8000	31.8000	-7.826%	100	2,466	-38.994%
2026-07-13	33.5000	34.5000	33.5000	34.5000	+0.291%	113	2,366	-43.768%
2026-07-10	34.1700	34.4000	34.1700	34.4000	+2.107%	7	2,267	-43.605%
2026-07-09	36.0300	36.0300	33.6900	33.6900	-13.615%	2	2,267	-42.416%
2026-07-08	41.0000	41.0000	39.0000	39.0000	-4.247%	37	2,266	-50.256%
2026-07-07	40.7300	40.7300	40.7300	40.7300	+22.166%	1	2,301	-52.369%
2026-07-06	34.4600	34.4600	32.5000	33.3400	-14.403%	59	2,302	-41.812%
2026-07-02	34.0000	38.9500	34.0000	38.9500	+16.269%	4	2,304	-50.193%
2026-07-01	32.6000	33.5000	32.6000	33.5000	+5.016%	10	2,304	-42.090%
2026-06-30	32.0500	32.0500	31.9000	31.9000	-7.670%	5	2,306	-39.185%
2026-06-29	39.1000	39.1000	34.5000	34.5500	-5.986%	12	2,307	-43.849%
2026-06-25	38.6500	38.6500	36.7500	36.7500	-3.796%	15	2,310	-47.211%
2026-06-24	38.7800	38.7800	38.2000	38.2000	+5.089%	4	2,295	-49.215%
2026-06-22	34.0000	36.3500	34.0000	36.3500	-1.757%	7	2,292	-46.630%
2026-06-18	37.7000	37.7000	37.0000	37.0000	-6.400%	14	2,289	-47.568%
2026-06-16	39.5300	39.5300	39.5300	39.5300	+7.448%	1	2,289	-50.923%
2026-06-15	37.0000	37.1600	35.9300	36.7900	-11.135%	271	2,288	-47.268%
2026-06-12	42.1400	42.5200	41.0000	41.4000	-11.990%	6	2,045	-53.140%
2026-06-11	48.1600	50.5000	47.0400	47.0400	-7.402%	7	2,045	-58.759%
2026-06-10	47.6000	52.2600	47.6000	50.8000	+4.098%	452	2,046	-61.811%
2026-06-09	43.7700	55.2000	43.7700	48.8000	+6.202%	209	1,596	-60.246%
2026-06-08	45.9900	46.7500	45.0000	45.9500	-3.971%	106	1,398	-57.780%
2026-06-05	44.0300	47.8500	44.0300	47.8500	+21.078%	261	1,499	-59.457%
2026-06-04	41.5800	42.0000	39.5200	39.5200	+1.437%	27	1,243	-50.911%
2026-06-03	38.6600	39.2500	38.0600	38.9600	-5.666%	16	1,245	-50.205%
2026-06-02	41.2000	41.3000	41.2000	41.3000	-1.549%	28	1,236	-53.027%
2026-06-01	42.5500	43.4800	41.6000	41.9500	+0.600%	30	1,208	-53.754%
2026-05-29	41.4000	41.7000	41.2500	41.7000	+1.906%	41	1,185	-53.477%
2026-05-28	43.7500	43.7500	40.3000	40.9200	-7.316%	56	1,148	-52.590%
2026-05-27	44.0000	44.1500	43.9500	44.1500	-1.142%	25	1,116	-56.059%
2026-05-26	45.6000	45.6000	43.8800	44.6600	-4.573%	20	1,093	-56.561%
2026-05-22	45.0700	46.8000	45.0700	46.8000	-7.143%	3	1,089	-58.547%
2026-05-21	53.2100	53.2100	50.4000	50.4000	-4.726%	5	1,089	-61.508%
2026-05-20	53.0500	53.0500	52.9000	52.9000	-13.773%	40	1,089	-63.327%
2026-05-19	62.1000	62.1000	61.3500	61.3500	+6.234%	6	1,078	-68.378%
2026-05-18	54.1100	57.7500	54.1100	57.7500	+8.146%	36	1,078	-66.407%
2026-05-15	53.4000	53.4000	53.4000	53.4000	+3.992%	1	1,078	-63.670%
2026-05-14	50.2400	52.3500	50.1500	51.3500	+1.103%	95	1,078	-62.220%
2026-05-13	50.7900	50.7900	50.7900	50.7900	-1.379%	1	1,072	-61.804%
2026-05-12	51.0000	54.1700	51.0000	51.5000	+5.102%	70	1,072	-62.330%
2026-05-11	47.2700	49.0000	47.2700	49.0000	-2.000%	67	1,072	-60.408%
2026-05-08	53.0000	53.1500	50.0000	50.0000	-12.526%	208	1,034	-61.200%
2026-05-07	54.6200	57.9500	53.4500	57.1600	+7.001%	32	1,120	-66.060%
2026-05-06	55.0000	56.7600	52.1200	53.4200	-24.334%	154	1,093	-63.684%
2026-05-05	73.8000	73.8000	70.4000	70.6000	-6.540%	6	1,052	-72.521%
2026-05-04	71.5000	76.0500	71.5000	75.5400	+5.503%	8	1,051	-74.318%
2026-05-01	72.0500	72.3800	69.8300	71.6000	-2.585%	369	699	-72.905%
2026-04-30	75.7000	75.7000	72.5500	73.5000	-8.010%	1,105	699	-73.605%
2026-04-29	79.9000	79.9000	79.9000	79.9000	-4.311%	6	159	-75.720%
2026-04-28	85.0000	85.0000	83.5000	83.5000	+7.120%	3	156	-76.766%
2026-04-27	76.1000	79.5500	76.1000	77.9500	+3.040%	29	153	-75.112%
2026-04-24	76.5700	78.1900	74.6700	75.6500	-14.904%	73	150	-74.356%
2026-04-23	88.9000	88.9000	88.9000	88.9000	-8.727%	1	108	-78.178%
2026-04-22	97.4000	97.4000	97.4000	97.4000	-1.815%	1	107	-80.082%
2026-04-21	99.7500	100.8000	99.2000	99.2000	-7.133%	42	65	-80.444%
2026-04-16	106.8200	106.8200	106.8200	106.8200	-5.049%	1	65	-81.839%
2026-04-15	114.0500	114.0500	112.5000	112.5000	-23.656%	41	66	-82.756%
2026-03-23	147.4600	147.4600	147.3600	147.3600	-1.793%	2	45	-86.835%
2026-03-11	150.1000	150.1000	150.0500	150.0500	-0.892%	10	44	-87.071%
2026-03-10	151.4000	151.4500	151.4000	151.4000	-3.995%	4	39	-87.186%
2026-03-05	154.1500	157.7000	153.2000	157.7000	+2.369%	20	38	-87.698%
2026-03-04	157.9000	158.0000	154.0500	154.0500	0.000%	18	18	-87.407%