AMD270319P00360000
AMD Mar 19 2027 360.00 Put
optionOPRA
EODOct 23, 2026
12.50USD-3.846%(-0.50)19Vol3,782OI
AMD270319P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.4000 | 12.5000 | 11.4000 | 12.5000 | -3.846% | 19 | 3,779 | 0.000% |
| 2026-10-22 | 10.8000 | 13.0000 | 10.2000 | 13.0000 | +59.509% | 460 | 3,481 | -3.846% |
| 2026-10-21 | 8.1500 | 8.2500 | 8.1500 | 8.1500 | -12.366% | 33 | 3,483 | +53.374% |
| 2026-10-20 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | +5.682% | 47 | 3,481 | +34.409% |
| 2026-10-19 | 8.5000 | 8.8000 | 8.5000 | 8.8000 | -10.204% | 23 | 3,458 | +42.045% |
| 2026-10-16 | 8.8000 | 9.9500 | 8.6000 | 9.8000 | +28.105% | 11 | 3,457 | +27.551% |
| 2026-10-15 | 9.6700 | 9.6700 | 7.6500 | 7.6500 | +4.795% | 64 | 3,405 | +63.399% |
| 2026-10-14 | 6.5400 | 7.3000 | 6.5400 | 7.3000 | +31.532% | 19 | 3,393 | +71.233% |
| 2026-10-13 | 5.5500 | 5.7000 | 5.5000 | 5.5500 | +1.093% | 48 | 3,360 | +125.225% |
| 2026-10-12 | 5.5500 | 5.5500 | 5.4900 | 5.4900 | +7.436% | 4 | 3,359 | +127.687% |
| 2026-10-09 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -7.091% | 1 | 3,359 | +144.618% |
| 2026-10-08 | 4.5000 | 5.5000 | 4.5000 | 5.5000 | +26.147% | 8 | 3,358 | +127.273% |
| 2026-10-06 | 4.2500 | 4.4000 | 4.2500 | 4.3600 | -15.340% | 13 | 3,357 | +186.697% |
| 2026-10-02 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | -23.134% | 2 | 3,358 | +142.718% |
| 2026-10-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.039% | 4 | 3,360 | +86.567% |
| 2026-09-30 | 6.8000 | 6.9100 | 6.8000 | 6.9100 | +1.618% | 11 | 3,362 | +80.897% |
| 2026-09-29 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -6.722% | 14 | 3,362 | +83.824% |
| 2026-09-28 | 7.4100 | 7.4300 | 7.1700 | 7.2900 | +2.101% | 37 | 3,326 | +71.468% |
| 2026-09-25 | 6.6000 | 7.1400 | 6.6000 | 7.1400 | -0.695% | 3 | 3,326 | +75.070% |
| 2026-09-24 | 7.1000 | 7.1900 | 7.1000 | 7.1900 | -8.174% | 11 | 3,329 | +73.853% |
| 2026-09-23 | 7.4900 | 7.8300 | 7.1500 | 7.8300 | +8.299% | 51 | 3,305 | +59.642% |
| 2026-09-22 | 7.8500 | 7.8500 | 7.2300 | 7.2300 | -13.826% | 9 | 3,312 | +72.891% |
| 2026-09-21 | 8.8500 | 8.8500 | 8.0000 | 8.3900 | -29.198% | 88 | 3,293 | +48.987% |
| 2026-09-18 | 11.3500 | 12.0500 | 11.3500 | 11.8500 | 0.000% | 169 | 3,258 | +5.485% |
| 2026-09-17 | 12.5600 | 12.5600 | 11.6000 | 11.8500 | -14.379% | 4 | 3,257 | +5.485% |
| 2026-09-16 | 14.3000 | 14.3000 | 13.7500 | 13.8400 | -14.303% | 10 | 3,262 | -9.682% |
| 2026-09-15 | 15.5000 | 16.1500 | 15.5000 | 16.1500 | -7.024% | 20 | 3,261 | -22.601% |
| 2026-09-14 | 19.0100 | 19.0100 | 17.0500 | 17.3700 | +12.792% | 13 | 3,259 | -28.037% |
| 2026-09-11 | 15.6500 | 16.1000 | 15.4000 | 15.4000 | -10.204% | 12 | 3,268 | -18.831% |
| 2026-09-10 | 16.7100 | 17.1500 | 16.6800 | 17.1500 | +12.092% | 9 | 3,266 | -27.114% |
| 2026-09-09 | 17.4100 | 17.4100 | 15.3000 | 15.3000 | -13.559% | 17 | 3,274 | -18.301% |
| 2026-09-08 | 18.7800 | 18.7800 | 17.3500 | 17.7000 | -17.096% | 87 | 3,331 | -29.379% |
| 2026-09-04 | 20.0000 | 21.5500 | 20.0000 | 21.3500 | -6.154% | 53 | 3,311 | -41.452% |
| 2026-09-03 | 24.4500 | 24.4500 | 22.1800 | 22.7500 | -5.010% | 156 | 3,201 | -45.055% |
| 2026-09-02 | 23.5500 | 24.1500 | 23.4700 | 23.9500 | -0.416% | 32 | 3,184 | -47.808% |
| 2026-09-01 | 24.8000 | 24.8000 | 23.5900 | 24.0500 | +5.252% | 16 | 3,177 | -48.025% |
| 2026-08-31 | 23.2000 | 23.3500 | 22.5500 | 22.8500 | -3.586% | 26 | 3,163 | -45.295% |
| 2026-08-28 | 24.1500 | 24.1500 | 23.3000 | 23.7000 | -5.952% | 65 | 3,120 | -47.257% |
| 2026-08-27 | 24.8000 | 25.2000 | 24.8000 | 25.2000 | +1.818% | 10 | 3,120 | -50.397% |
| 2026-08-26 | 24.4500 | 24.7500 | 24.4500 | 24.7500 | -1.786% | 2 | 3,118 | -49.495% |
| 2026-08-25 | 26.8700 | 26.8700 | 25.2000 | 25.2000 | -12.470% | 3 | 3,120 | -50.397% |
| 2026-08-24 | 29.5800 | 29.7000 | 28.5700 | 28.7900 | +4.312% | 35 | 3,155 | -56.582% |
| 2026-08-21 | 28.0800 | 28.0800 | 27.1300 | 27.6000 | -5.252% | 75 | 3,175 | -54.710% |
| 2026-08-20 | 29.0000 | 29.4500 | 28.6500 | 29.1300 | +3.481% | 2,514 | 4,264 | -57.089% |
| 2026-08-19 | 28.5500 | 29.1600 | 28.1500 | 28.1500 | +1.077% | 388 | 3,883 | -55.595% |
| 2026-08-18 | 26.8400 | 27.8500 | 26.8400 | 27.8500 | +20.043% | 102 | 3,893 | -55.117% |
| 2026-08-17 | 23.2300 | 23.4200 | 23.2000 | 23.2000 | -3.333% | 22 | 3,907 | -46.121% |
| 2026-08-14 | 25.8000 | 26.6100 | 24.0000 | 24.0000 | -10.946% | 295 | 3,758 | -47.917% |
| 2026-08-13 | 26.9800 | 26.9800 | 26.9500 | 26.9500 | -7.356% | 2 | 3,758 | -53.618% |
| 2026-08-12 | 27.7500 | 29.0900 | 27.7500 | 29.0900 | -3.033% | 18 | 3,762 | -57.030% |
| 2026-08-11 | 32.3500 | 32.3600 | 29.5000 | 30.0000 | -5.660% | 587 | 3,881 | -58.333% |
| 2026-08-10 | 32.2500 | 32.3000 | 31.8000 | 31.8000 | -6.526% | 27 | 3,868 | -60.692% |
| 2026-08-07 | 34.4000 | 34.4000 | 33.4000 | 34.0200 | -0.961% | 92 | 3,850 | -63.257% |
| 2026-08-06 | 37.9000 | 37.9000 | 34.1500 | 34.3500 | -6.835% | 434 | 3,719 | -63.610% |
| 2026-08-05 | 38.5000 | 38.5700 | 36.8700 | 36.8700 | +9.569% | 15 | 3,707 | -66.097% |
| 2026-08-04 | 34.2000 | 34.5000 | 33.6500 | 33.6500 | -14.485% | 14 | 3,704 | -62.853% |
| 2026-08-03 | 42.1400 | 42.1400 | 39.3500 | 39.3500 | +5.439% | 9 | 3,702 | -68.234% |
| 2026-07-31 | 37.3200 | 37.3200 | 37.3200 | 37.3200 | -4.552% | 2 | 3,700 | -66.506% |
| 2026-07-30 | 46.4500 | 46.4500 | 39.0000 | 39.1000 | -24.764% | 9 | 3,702 | -68.031% |
| 2026-07-29 | 47.8500 | 52.9500 | 47.8500 | 51.9700 | +8.181% | 1,653 | 2,133 | -75.948% |
| 2026-07-28 | 48.2000 | 51.1900 | 48.0400 | 48.0400 | +11.333% | 8 | 2,139 | -73.980% |
| 2026-07-27 | 39.7000 | 45.0000 | 39.7000 | 43.1500 | +24.531% | 13 | 2,129 | -71.031% |
| 2026-07-22 | 34.7100 | 34.7100 | 34.5500 | 34.6500 | -4.519% | 8 | 2,129 | -63.925% |
| 2026-07-21 | 38.5000 | 38.5000 | 36.2900 | 36.2900 | -12.659% | 3 | 2,130 | -65.555% |
| 2026-07-20 | 40.7600 | 41.5500 | 40.7600 | 41.5500 | -7.667% | 4 | 2,130 | -69.916% |
| 2026-07-17 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +2.857% | 1 | 2,129 | -72.222% |
| 2026-07-16 | 42.7500 | 44.1400 | 42.7500 | 43.7500 | +16.202% | 103 | 2,028 | -71.429% |
| 2026-07-13 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | +6.657% | 2 | 2,028 | -66.799% |
| 2026-07-10 | 35.3500 | 35.3500 | 35.3000 | 35.3000 | -7.227% | 2 | 2,028 | -64.589% |
| 2026-07-09 | 38.2300 | 38.7500 | 37.8900 | 38.0500 | +6.882% | 1,000 | 1,028 | -67.148% |
| 2026-07-06 | 37.5600 | 37.7400 | 35.4500 | 35.6000 | -15.137% | 30 | 1,029 | -64.888% |
| 2026-07-02 | 40.8300 | 41.9800 | 40.8300 | 41.9500 | +17.015% | 204 | 828 | -70.203% |
| 2026-07-01 | 35.5000 | 35.8500 | 35.5000 | 35.8500 | +5.286% | 2 | 828 | -65.132% |
| 2026-06-30 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -9.441% | 1 | 828 | -63.289% |
| 2026-06-29 | 38.6000 | 38.6000 | 37.5000 | 37.6000 | -7.843% | 3 | 829 | -66.755% |
| 2026-06-26 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +1.190% | 1 | 828 | -69.363% |
| 2026-06-25 | 42.1500 | 42.1500 | 40.2500 | 40.3200 | +3.650% | 18 | 823 | -68.998% |
| 2026-06-22 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -7.798% | 1 | 822 | -67.866% |
| 2026-06-16 | 41.0700 | 42.1900 | 41.0700 | 42.1900 | +4.924% | 2 | 824 | -70.372% |
| 2026-06-15 | 39.0500 | 40.2100 | 39.0500 | 40.2100 | -17.263% | 38 | 794 | -68.913% |
| 2026-06-11 | 54.4000 | 54.4000 | 48.6000 | 48.6000 | -6.986% | 60 | 758 | -74.280% |
| 2026-06-10 | 51.5500 | 52.2500 | 51.5500 | 52.2500 | +0.966% | 2 | 757 | -76.077% |
| 2026-06-09 | 58.0000 | 58.0000 | 51.7500 | 51.7500 | +5.720% | 64 | 698 | -75.845% |
| 2026-06-08 | 49.8000 | 50.8000 | 48.9500 | 48.9500 | -3.831% | 24 | 681 | -74.464% |
| 2026-06-05 | 51.2500 | 51.2500 | 50.9000 | 50.9000 | +17.065% | 32 | 677 | -75.442% |
| 2026-06-04 | 45.9900 | 45.9900 | 43.4500 | 43.4800 | -5.581% | 3 | 676 | -71.251% |
| 2026-06-01 | 48.2000 | 48.2000 | 45.7500 | 46.0500 | +3.483% | 16 | 675 | -72.856% |
| 2026-05-29 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -7.944% | 1 | 674 | -71.910% |
| 2026-05-27 | 48.2400 | 48.3400 | 47.8400 | 48.3400 | -5.770% | 5 | 674 | -74.141% |
| 2026-05-22 | 51.2500 | 51.5000 | 51.2500 | 51.3000 | -9.043% | 150 | 560 | -75.634% |
| 2026-05-21 | 56.6000 | 56.7500 | 56.4000 | 56.4000 | +0.714% | 7 | 554 | -77.837% |
| 2026-05-20 | 57.9700 | 58.1000 | 55.7000 | 56.0000 | -8.212% | 474 | 220 | -77.679% |
| 2026-05-19 | 62.1000 | 67.3500 | 61.0100 | 61.0100 | +0.527% | 9 | 217 | -79.512% |
| 2026-05-18 | 60.8700 | 60.8700 | 60.6200 | 60.6900 | +4.638% | 6 | 216 | -79.404% |
| 2026-05-15 | 57.8500 | 58.2500 | 57.6000 | 58.0000 | +5.263% | 36 | 210 | -78.448% |
| 2026-05-14 | 56.1500 | 57.0500 | 54.9000 | 55.1000 | -0.181% | 54 | 163 | -77.314% |
| 2026-05-13 | 55.2000 | 55.2000 | 55.2000 | 55.2000 | -2.697% | 2 | 163 | -77.355% |
| 2026-05-12 | 54.1000 | 57.5500 | 54.1000 | 56.7300 | +8.160% | 69 | 150 | -77.966% |
| 2026-05-11 | 53.8000 | 54.0000 | 52.4500 | 52.4500 | -3.139% | 71 | 87 | -76.168% |
| 2026-05-08 | 55.7000 | 55.9500 | 54.1500 | 54.1500 | -8.065% | 12 | 82 | -76.916% |
| 2026-05-06 | 55.6000 | 59.8500 | 55.6000 | 58.9000 | -22.653% | 21 | 78 | -78.778% |
| 2026-05-05 | 78.3000 | 78.3000 | 76.0900 | 76.1500 | -6.046% | 12 | 72 | -83.585% |
| 2026-05-04 | 79.5300 | 82.2000 | 79.5100 | 81.0500 | +2.245% | 24 | 63 | -84.577% |
| 2026-05-01 | 79.2700 | 79.2700 | 79.2700 | 79.2700 | +0.253% | 1 | 63 | -84.231% |
| 2026-04-30 | 81.0000 | 81.0000 | 79.0700 | 79.0700 | -10.148% | 2 | 61 | -84.191% |
| 2026-04-28 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | +4.080% | 7 | 61 | -85.795% |
| 2026-04-27 | 84.7000 | 85.7000 | 84.5500 | 84.5500 | +3.047% | 17 | 67 | -85.216% |
| 2026-04-24 | 82.6000 | 82.6000 | 81.6500 | 82.0500 | -46.373% | 14 | 62 | -84.765% |
| 2026-04-01 | 153.0000 | 153.0000 | 153.0000 | 153.0000 | -4.345% | 2 | 59 | -91.830% |
| 2026-03-10 | 160.4000 | 160.5500 | 159.9500 | 159.9500 | -2.321% | 43 | 58 | -92.185% |
| 2026-03-05 | 161.5000 | 163.7500 | 161.5000 | 163.7500 | -1.887% | 26 | 33 | -92.366% |
| 2026-03-04 | 166.9000 | 166.9000 | 166.9000 | 166.9000 | 0.000% | 7 | 7 | -92.510% |