Dark

AMD20270319P390
AMD Mar 19 2027 390.00 Put (AMD270319P00390000)
option OPRA

EOD

Sep 3, 2026

33.30-2.346%(-0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	35.9000	35.9000	33.3000	33.3000	-2.346%	3	1,003	0.000%
2026-09-02	34.4000	34.4000	33.6000	34.1000	-0.872%	10	1,001	-2.346%
2026-09-01	35.3500	35.3500	33.8600	34.4000	+4.242%	24	999	-3.198%
2026-08-31	32.9500	33.5000	32.7700	33.0000	-2.077%	28	992	+0.909%
2026-08-28	33.2000	35.1500	33.2000	33.7000	-3.852%	207	988	-1.187%
2026-08-27	34.8000	35.3300	34.4500	35.0500	+0.863%	29	851	-4.993%
2026-08-26	33.5000	34.7500	33.5000	34.7500	-4.270%	35	847	-4.173%
2026-08-25	36.3000	36.3000	36.3000	36.3000	-9.476%	23	850	-8.264%
2026-08-24	40.8100	40.8400	39.6000	40.1000	+6.225%	53	850	-16.958%
2026-08-21	39.3000	39.8000	37.7500	37.7500	-6.790%	279	834	-11.788%
2026-08-20	38.6000	40.5000	38.6000	40.5000	+2.922%	199	723	-17.778%
2026-08-19	37.9500	40.4500	37.9500	39.3500	+2.474%	510	706	-15.375%
2026-08-18	36.7300	38.4000	36.7300	38.4000	+21.905%	5	1,087	-13.281%
2026-08-17	32.4000	32.4000	31.5000	31.5000	-7.353%	103	1,084	+5.714%
2026-08-14	35.6000	36.3500	34.0000	34.0000	-10.077%	8	1,184	-2.059%
2026-08-13	37.6500	37.8100	37.6500	37.8100	-0.605%	2	1,181	-11.928%
2026-08-12	37.4500	38.0500	36.9000	38.0400	-7.647%	151	1,181	-12.461%
2026-08-11	45.1000	45.1000	41.0800	41.1900	-7.020%	506	1,067	-19.155%
2026-08-10	44.3000	44.3000	44.3000	44.3000	-1.336%	1	679	-24.831%
2026-08-07	45.6600	45.6600	44.3200	44.9000	-0.970%	34	679	-25.835%
2026-08-06	47.1000	47.5400	44.9000	45.3400	-5.047%	95	661	-26.555%
2026-08-05	47.7500	47.7500	47.7500	47.7500	+7.159%	1	646	-30.262%
2026-08-04	44.5500	44.5600	44.5500	44.5600	-11.675%	7	646	-25.269%
2026-08-03	51.2400	51.2600	50.4500	50.4500	+0.199%	3	652	-33.994%
2026-07-31	50.4500	50.4500	50.3500	50.3500	-0.964%	12	653	-33.863%
2026-07-30	53.4000	54.0000	50.8400	50.8400	-24.648%	41	647	-34.500%
2026-07-29	67.7000	67.7000	66.7000	67.4700	+21.568%	70	645	-50.645%
2026-07-27	52.3700	56.4300	52.3700	55.5000	+17.089%	12	585	-40.000%
2026-07-24	47.4000	47.4000	47.4000	47.4000	+7.046%	1	576	-29.747%
2026-07-22	45.1200	45.1200	44.1500	44.2800	-7.461%	4	576	-24.797%
2026-07-21	47.8500	47.8500	47.8500	47.8500	-10.309%	1	577	-30.408%
2026-07-20	52.2900	53.3500	52.1000	53.3500	-13.365%	20	577	-37.582%
2026-07-17	61.5800	61.5800	61.5800	61.5800	+10.358%	1	562	-45.924%
2026-07-16	53.0300	56.3800	52.5000	55.8000	+13.299%	159	562	-40.323%
2026-07-15	45.4300	49.7100	45.4300	49.2500	+13.166%	7	405	-32.386%
2026-07-14	43.5200	43.5200	43.5200	43.5200	-3.375%	2	406	-23.483%
2026-07-10	45.0400	45.0400	45.0400	45.0400	-4.899%	1	406	-26.066%
2026-07-09	48.7500	48.7500	47.3600	47.3600	-12.925%	3	405	-29.688%
2026-07-08	54.4500	54.4800	54.3900	54.3900	+19.749%	4	405	-38.776%
2026-07-06	50.0000	50.0000	45.3400	45.4200	-12.215%	88	405	-26.684%
2026-07-02	52.0400	52.0400	51.7400	51.7400	+12.113%	6	409	-35.640%
2026-07-01	46.1500	46.1500	46.1500	46.1500	+9.881%	1	409	-27.844%
2026-06-30	44.7000	44.8000	42.0000	42.0000	-12.134%	114	408	-20.714%
2026-06-29	50.9500	55.6900	47.8000	47.8000	-8.077%	30	428	-30.335%
2026-06-26	54.6600	54.6600	52.0000	52.0000	+0.853%	30	439	-35.962%
2026-06-25	53.5000	53.5000	51.5600	51.5600	+5.224%	3	439	-35.415%
2026-06-22	49.0000	49.0000	49.0000	49.0000	-6.631%	1	437	-32.041%
2026-06-18	52.4800	52.4800	52.4800	52.4800	-4.582%	1	438	-36.547%
2026-06-17	54.6000	55.0000	54.5200	55.0000	0.000%	3	438	-39.455%
2026-06-16	51.5800	55.0000	51.5800	55.0000	+8.545%	5	438	-39.455%
2026-06-15	50.6100	50.9100	49.8000	50.6700	-17.408%	289	438	-34.281%
2026-06-08	61.3500	61.3500	61.3500	61.3500	-7.675%	1	481	-45.721%
2026-06-05	60.2000	66.4500	60.2000	66.4500	+23.284%	5	481	-49.887%
2026-06-04	55.0000	55.1000	53.9000	53.9000	+2.667%	199	482	-38.219%
2026-06-03	52.5000	52.5000	52.5000	52.5000	-8.727%	1	336	-36.571%
2026-06-01	56.5800	57.5200	56.5800	57.5200	+1.805%	2	336	-42.107%
2026-05-29	57.1000	57.3500	56.2300	56.5000	+0.677%	34	335	-41.062%
2026-05-28	57.5800	57.5800	55.6200	56.1200	-7.117%	10	302	-40.663%
2026-05-27	60.4300	60.9500	60.4200	60.4200	-0.412%	43	301	-44.886%
2026-05-26	62.3000	62.6000	60.6700	60.6700	-6.258%	5	301	-45.113%
2026-05-22	63.5500	64.7200	63.5500	64.7200	-8.458%	105	311	-48.548%
2026-05-21	71.8700	72.5000	70.7000	70.7000	+1.188%	4	309	-52.900%
2026-05-20	70.0000	70.0000	69.5400	69.8700	+1.481%	251	309	-52.340%
2026-05-14	68.8500	68.8500	68.8500	68.8500	-5.296%	14	228	-51.634%
2026-05-12	70.1500	72.7000	69.8000	72.7000	+12.801%	32	185	-54.195%
2026-05-11	64.9500	66.3500	64.4500	64.4500	-6.797%	3	185	-48.332%
2026-05-08	70.3100	70.9500	69.1500	69.1500	-6.046%	16	184	-51.844%
2026-05-06	72.5800	75.0000	72.5800	73.6000	-22.770%	27	182	-54.755%
2026-05-05	95.0500	95.3000	95.0500	95.3000	-5.315%	2	156	-65.058%
2026-05-04	102.0500	102.0500	100.6500	100.6500	+5.614%	9	158	-66.915%
2026-05-01	95.3500	95.3500	95.3000	95.3000	-4.509%	2	153	-65.058%
2026-04-30	99.8000	99.8000	99.8000	99.8000	-6.379%	1	153	-66.633%
2026-04-29	106.6000	106.6000	106.6000	106.6000	-1.796%	2	154	-68.762%
2026-04-28	111.2500	111.4500	108.5500	108.5500	+3.975%	26	154	-69.323%
2026-04-27	105.6500	105.6500	104.4000	104.4000	+5.083%	38	161	-68.103%
2026-04-24	103.4500	103.4500	99.3500	99.3500	-19.905%	48	145	-66.482%
2026-04-22	123.6300	124.4000	123.3100	124.0400	-25.006%	109	103	-73.154%
2026-04-08	165.4000	165.4000	165.3500	165.4000	-5.405%	5	4	-79.867%
2026-04-07	174.8500	174.8500	174.8500	174.8500	0.000%	3	3	-80.955%