Dark

AMD20270319P380
AMD Mar 19 2027 380.00 Put (AMD270319P00380000)
option OPRA

EOD

Sep 3, 2026

29.60-1.333%(-0.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	31.6400	32.0000	28.8000	29.6000	-1.333%	9	2,129	0.000%
2026-09-02	29.2000	30.7500	29.2000	30.0000	-2.724%	8	2,129	-1.333%
2026-09-01	31.5300	31.9500	29.9500	30.8400	+4.365%	409	2,124	-4.021%
2026-08-31	30.7500	30.7500	29.0100	29.5500	-1.336%	29	1,800	+0.169%
2026-08-28	31.0000	31.0000	29.9500	29.9500	-4.769%	2	1,796	-1.169%
2026-08-27	31.2500	31.4500	30.3000	31.4500	+2.110%	5	1,779	-5.882%
2026-08-26	30.1200	30.8000	30.1200	30.8000	-2.004%	2	1,777	-3.896%
2026-08-25	32.1500	32.1500	31.4300	31.4300	-12.936%	12	1,776	-5.822%
2026-08-24	37.4500	37.4500	35.5000	36.1000	+5.248%	244	1,774	-18.006%
2026-08-21	35.2000	35.2000	34.3000	34.3000	-4.056%	86	1,630	-13.703%
2026-08-20	35.2800	35.7500	35.1500	35.7500	-0.501%	11	1,630	-17.203%
2026-08-19	32.6600	36.4500	32.6600	35.9300	+23.683%	36	1,629	-17.618%
2026-08-17	29.3300	29.3300	29.0500	29.0500	-9.614%	3	1,596	+1.893%
2026-08-14	32.6500	32.7000	32.1400	32.1400	-5.582%	21	1,597	-7.903%
2026-08-13	34.0400	34.0400	34.0400	34.0400	-1.305%	1	1,587	-13.043%
2026-08-12	34.8000	34.8500	33.8000	34.4900	-5.662%	107	1,588	-14.178%
2026-08-11	37.2000	38.1000	36.4800	36.5600	-7.560%	67	1,487	-19.037%
2026-08-10	39.5500	39.5500	39.5500	39.5500	-2.873%	5	1,537	-25.158%
2026-08-07	40.7200	40.7200	40.7200	40.7200	-1.524%	2	1,537	-27.308%
2026-08-06	42.4700	42.4700	41.3500	41.3500	-8.740%	6	1,537	-28.416%
2026-08-05	45.3100	45.3100	45.3100	45.3100	+14.854%	1	1,532	-34.672%
2026-08-04	40.6000	40.7500	39.4500	39.4500	-17.035%	5	1,532	-24.968%
2026-08-03	46.1000	47.5500	46.1000	47.5500	+4.322%	2	1,531	-37.750%
2026-07-31	44.7000	46.2500	44.7000	45.5800	-4.584%	65	1,531	-35.059%
2026-07-30	52.8800	52.8800	47.7700	47.7700	-22.827%	18	1,530	-38.036%
2026-07-29	62.9000	62.9000	61.5000	61.9000	+9.075%	46	1,516	-52.181%
2026-07-28	57.8500	57.8500	56.7500	56.7500	+10.602%	3	1,516	-47.841%
2026-07-27	46.2600	52.7900	46.2600	51.3100	+14.276%	115	1,516	-42.311%
2026-07-24	44.9000	44.9000	44.9000	44.9000	+10.184%	1	1,529	-34.076%
2026-07-22	41.2000	41.2000	40.7500	40.7500	-5.122%	6	1,529	-27.362%
2026-07-21	44.3000	44.3000	42.9500	42.9500	-15.784%	3	1,529	-31.083%
2026-07-20	48.7800	51.0000	48.0500	51.0000	+2.225%	118	1,527	-41.961%
2026-07-17	53.7000	53.7000	49.8900	49.8900	+4.154%	8	1,513	-40.669%
2026-07-15	41.8000	47.9000	41.6000	47.9000	+17.690%	147	1,510	-38.205%
2026-07-14	40.7000	40.7000	40.7000	40.7000	-4.483%	9	1,372	-27.273%
2026-07-13	42.6500	42.6500	42.6100	42.6100	-15.624%	2	1,372	-30.533%
2026-07-08	52.8500	52.8500	50.4000	50.5000	-0.980%	21	1,371	-41.386%
2026-07-07	51.9400	51.9400	50.4500	51.0000	+2.781%	23	1,369	-41.961%
2026-07-02	49.3500	49.6200	49.3500	49.6200	+17.639%	3	1,356	-40.347%
2026-07-01	42.1800	42.1800	42.1800	42.1800	+6.300%	1	1,356	-29.825%
2026-06-30	41.4000	41.5800	39.6800	39.6800	-11.131%	7	1,356	-25.403%
2026-06-29	46.4000	46.4000	44.4500	44.6500	-6.824%	7	1,357	-33.707%
2026-06-26	50.1000	50.1000	47.9200	47.9200	+0.546%	2	1,357	-38.230%
2026-06-25	47.6600	47.6600	47.6600	47.6600	-2.536%	1	1,255	-37.893%
2026-06-24	48.7000	49.9000	48.7000	48.9000	-1.411%	9	1,255	-39.468%
2026-06-23	53.0700	53.0700	49.2300	49.6000	+12.472%	201	1,252	-40.323%
2026-06-22	44.1000	44.1000	44.1000	44.1000	-8.221%	28	1,073	-32.880%
2026-06-18	48.0500	48.0500	48.0500	48.0500	-1.939%	10	1,091	-38.398%
2026-06-17	48.9200	49.0000	48.9200	49.0000	-3.922%	4	1,091	-39.592%
2026-06-16	50.0000	51.0000	50.0000	51.0000	+7.482%	4	1,087	-41.961%
2026-06-15	46.6000	47.5000	46.5000	47.4500	-9.791%	9	1,084	-37.619%
2026-06-12	55.1600	55.1600	52.6000	52.6000	-15.024%	13	1,081	-43.726%
2026-06-11	61.5000	62.0000	61.5000	61.9000	-5.640%	3	1,071	-52.181%
2026-06-10	61.1100	66.1000	61.1100	65.6000	+4.893%	579	1,068	-54.878%
2026-06-09	64.5100	67.4500	62.5400	62.5400	+4.986%	16	829	-52.670%
2026-06-05	57.0100	60.0200	57.0100	59.5700	+19.140%	328	829	-50.311%
2026-06-04	50.9500	51.1400	50.0000	50.0000	+2.249%	24	528	-40.800%
2026-06-03	49.9500	49.9500	48.9000	48.9000	-7.175%	13	523	-39.468%
2026-06-01	55.5500	57.5000	52.6800	52.6800	-1.533%	9	520	-43.812%
2026-05-29	53.1500	53.5000	53.1000	53.5000	+2.608%	6	517	-44.673%
2026-05-28	51.8700	52.9500	50.5000	52.1400	-5.799%	36	517	-43.230%
2026-05-27	56.3100	56.7000	55.3500	55.3500	-0.450%	11	511	-46.522%
2026-05-26	57.5400	57.6100	55.4500	55.6000	-6.555%	370	508	-46.763%
2026-05-22	59.9000	59.9000	59.5000	59.5000	-6.740%	3	386	-50.252%
2026-05-21	65.6000	65.6000	63.8000	63.8000	-3.216%	2	386	-53.605%
2026-05-20	64.7400	65.9200	64.4300	65.9200	-7.181%	251	386	-55.097%
2026-05-19	68.8500	77.4000	68.8500	71.0200	-2.109%	19	161	-58.322%
2026-05-18	66.7900	72.6500	66.7500	72.5500	+8.527%	35	161	-59.201%
2026-05-15	67.2600	67.2700	66.8500	66.8500	+5.193%	6	161	-55.722%
2026-05-14	64.0000	64.0000	63.5500	63.5500	-2.873%	15	158	-53.423%
2026-05-12	62.3600	68.0500	62.3600	65.4300	+7.333%	51	141	-54.761%
2026-05-11	61.0000	61.5000	59.9200	60.9600	-1.471%	11	141	-51.444%
2026-05-08	65.7300	65.7500	61.5800	61.8700	-12.129%	16	144	-52.158%
2026-05-07	68.4100	70.4100	67.9500	70.4100	+3.422%	48	145	-57.961%
2026-05-06	67.0000	71.8500	67.0000	68.0800	-24.128%	14	99	-56.522%
2026-05-05	90.6500	90.6500	88.3000	89.7300	-4.644%	37	94	-67.012%
2026-05-04	94.1500	95.1000	92.9500	94.1000	+6.993%	20	83	-68.544%
2026-05-01	91.2000	91.2000	87.9500	87.9500	-5.532%	7	67	-66.345%
2026-04-30	93.3000	93.3000	93.1000	93.1000	-8.411%	9	67	-68.206%
2026-04-28	103.3000	103.3000	101.6500	101.6500	+2.573%	9	72	-70.880%
2026-04-27	99.1000	99.1000	99.1000	99.1000	+6.445%	2	63	-70.131%
2026-04-24	95.3000	95.5500	93.1000	93.1000	-18.154%	36	65	-68.206%
2026-04-23	113.9000	113.9000	113.7500	113.7500	-36.310%	40	33	-73.978%
2026-03-10	178.5500	178.8500	178.4500	178.6000	0.000%	28	14	-83.427%