Dark

AMD20270319P400
AMD Mar 19 2027 400.00 Put (AMD270319P00400000)
option OPRA

EOD

Sep 3, 2026

37.15-2.493%(-0.95)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	39.6800	39.6800	36.5000	37.1500	-2.493%	59	6,101	0.000%
2026-09-02	38.4000	38.4500	37.5000	38.1000	-0.183%	29	6,091	-2.493%
2026-09-01	38.7500	39.9100	37.3800	38.1700	+6.028%	245	6,091	-2.672%
2026-08-31	36.8400	37.7500	36.0000	36.0000	-4.000%	42	6,072	+3.194%
2026-08-28	36.6000	39.0500	36.2000	37.5000	-3.599%	92	6,077	-0.933%
2026-08-27	39.5500	39.5500	38.2500	38.9000	+2.910%	23	6,048	-4.499%
2026-08-26	38.0000	38.5000	36.5000	37.8000	-3.571%	172	6,035	-1.720%
2026-08-25	40.2800	40.6000	38.5000	39.2000	-12.108%	768	5,970	-5.230%
2026-08-24	45.0000	45.1600	43.7200	44.6000	+3.963%	177	5,733	-16.704%
2026-08-21	43.4000	43.6800	41.9200	42.9000	-1.718%	119	5,678	-13.403%
2026-08-20	42.5500	44.6500	42.5500	43.6500	+0.925%	180	5,659	-14.891%
2026-08-19	44.0500	44.2300	43.0000	43.2500	+8.125%	264	5,598	-14.104%
2026-08-18	40.8000	42.1500	40.0000	40.0000	+11.826%	2,689	5,352	-7.125%
2026-08-17	35.7700	35.7700	34.2500	35.7700	-2.931%	36	6,955	+3.858%
2026-08-14	38.9000	39.9300	36.8500	36.8500	-8.515%	1,130	6,984	+0.814%
2026-08-13	40.4000	41.7000	40.2800	40.2800	-3.173%	8	7,004	-7.771%
2026-08-12	41.7500	42.0800	41.4800	41.6000	-6.517%	509	7,001	-10.697%
2026-08-11	48.8400	48.8400	44.5000	44.5000	-3.991%	237	6,852	-16.517%
2026-08-10	48.7500	48.7500	46.3500	46.3500	-4.017%	1,071	6,946	-19.849%
2026-08-07	49.4500	49.6500	48.2900	48.2900	-2.049%	7	5,973	-23.069%
2026-08-06	55.2500	55.2500	49.3000	49.3000	-5.192%	48	5,970	-24.645%
2026-08-05	54.0900	54.0900	51.9000	52.0000	+10.993%	215	5,989	-28.558%
2026-08-04	49.1600	49.5800	46.8500	46.8500	-14.445%	1,218	5,882	-20.704%
2026-08-03	61.1800	61.1900	54.0000	54.7600	-3.930%	34	6,276	-32.159%
2026-07-31	50.0000	57.0000	49.8000	57.0000	+3.636%	65	6,279	-34.825%
2026-07-30	63.8800	63.8800	54.5500	55.0000	-23.302%	1,587	6,253	-32.455%
2026-07-29	72.0000	74.6000	68.5000	71.7100	+9.031%	327	6,391	-48.194%
2026-07-28	65.0000	68.4400	65.0000	65.7700	+9.983%	17	6,170	-43.515%
2026-07-27	55.0000	61.9500	55.0000	59.8000	+13.796%	15	6,170	-37.876%
2026-07-24	50.5500	52.5500	50.5500	52.5500	+1.546%	20	6,167	-29.305%
2026-07-23	48.4700	51.7500	48.0000	51.7500	+7.880%	86	6,167	-28.213%
2026-07-22	47.9900	48.0000	47.5100	47.9700	-4.594%	33	6,204	-22.556%
2026-07-21	53.6800	53.6800	50.2800	50.2800	-11.479%	89	6,191	-26.114%
2026-07-20	56.7600	56.8000	56.0800	56.8000	-7.867%	37	6,146	-34.595%
2026-07-17	64.3500	68.3000	61.6500	61.6500	+3.180%	47	6,180	-39.740%
2026-07-16	58.0500	60.5000	56.6000	59.7500	+5.194%	605	6,145	-37.824%
2026-07-15	49.1200	56.8000	49.1200	56.8000	+14.171%	6	5,542	-34.595%
2026-07-14	47.0800	49.7500	46.9600	49.7500	-4.602%	28	5,542	-25.327%
2026-07-13	51.2000	52.1500	50.3300	52.1500	+2.035%	14	5,534	-28.763%
2026-07-10	50.3900	51.7800	50.3900	51.1100	-0.409%	19	5,531	-27.314%
2026-07-09	54.0000	54.2100	50.7500	51.3200	-12.572%	2,183	5,524	-27.611%
2026-07-08	59.4400	60.8400	58.6000	58.7000	-4.085%	121	5,147	-36.712%
2026-07-07	60.0500	61.3100	58.6700	61.2000	+19.508%	68	5,147	-39.297%
2026-07-06	50.6500	51.9600	48.8300	51.2100	-11.570%	780	5,137	-27.456%
2026-07-02	56.2100	57.9100	55.9500	57.9100	+16.052%	6	4,636	-35.849%
2026-07-01	49.4700	49.9000	49.4600	49.9000	+9.478%	3	4,636	-25.551%
2026-06-30	49.0000	49.0000	45.5800	45.5800	-12.514%	46	4,634	-18.495%
2026-06-29	55.7000	60.1300	52.0000	52.1000	-7.378%	1,515	4,605	-28.695%
2026-06-26	55.1500	56.2500	55.1500	56.2500	-2.682%	2	3,102	-33.956%
2026-06-25	57.8700	57.8700	57.8000	57.8000	+1.421%	6	3,101	-35.727%
2026-06-24	56.9900	56.9900	56.9900	56.9900	-1.741%	1	3,101	-34.813%
2026-06-23	60.0000	60.0000	57.7000	58.0000	+10.099%	4	3,102	-35.948%
2026-06-22	53.6600	53.6600	52.6800	52.6800	-6.280%	2	3,105	-29.480%
2026-06-18	56.5600	56.5600	56.2100	56.2100	-3.336%	3	3,106	-33.909%
2026-06-17	58.6700	58.6700	57.7500	58.1500	-3.083%	5	3,106	-36.113%
2026-06-16	55.3500	60.0000	55.3500	60.0000	+9.409%	160	3,107	-38.083%
2026-06-15	53.4200	55.3000	53.3400	54.8400	-10.829%	1,452	2,979	-32.257%
2026-06-12	60.0000	61.5000	60.0000	61.5000	-13.745%	21	1,984	-39.593%
2026-06-11	70.0000	71.3000	68.5300	71.3000	-5.625%	4	1,998	-47.896%
2026-06-10	75.2500	75.6000	75.0200	75.5500	+1.341%	436	2,001	-50.827%
2026-06-09	65.2200	79.5000	65.2200	74.5500	+12.190%	5	1,740	-50.168%
2026-06-08	66.3000	67.1500	66.0500	66.4500	-6.802%	249	1,739	-44.093%
2026-06-05	59.8500	72.2100	59.8500	71.3000	+24.869%	1,011	1,497	-47.896%
2026-06-04	59.4500	62.5700	57.1000	57.1000	+1.062%	124	508	-34.939%
2026-06-03	57.5600	57.9500	56.5000	56.5000	-4.512%	11	417	-34.248%
2026-06-02	61.5300	61.5300	59.1700	59.1700	-2.857%	7	417	-37.215%
2026-06-01	61.7000	61.7000	60.9100	60.9100	-1.711%	2	414	-39.008%
2026-05-29	60.8000	62.0200	60.5800	61.9700	+2.992%	24	415	-40.052%
2026-05-28	61.8500	62.6500	59.4500	60.1700	-6.641%	15	411	-38.258%
2026-05-27	64.8800	64.8800	64.4500	64.4500	+1.019%	2	404	-42.358%
2026-05-26	66.6000	66.6500	63.8000	63.8000	-7.536%	118	402	-41.771%
2026-05-22	66.7800	69.2600	66.7800	69.0000	-7.383%	230	414	-46.159%
2026-05-21	76.4200	77.5000	74.5000	74.5000	-2.932%	3	413	-50.134%
2026-05-20	76.7800	76.7800	76.7500	76.7500	-5.678%	5	413	-51.596%
2026-05-19	81.0000	88.6500	80.6300	81.3700	-0.913%	118	361	-54.344%
2026-05-18	81.3800	83.0000	81.3800	82.1200	+5.689%	10	361	-54.761%
2026-05-15	79.4600	79.4600	76.9500	77.7000	+7.010%	112	361	-52.188%
2026-05-14	73.8000	73.8000	72.6100	72.6100	-2.077%	8	372	-48.836%
2026-05-13	74.8000	74.8000	74.1500	74.1500	-6.139%	3	337	-49.899%
2026-05-12	75.3500	79.0000	74.8500	79.0000	+12.296%	30	337	-52.975%
2026-05-11	70.6000	70.6000	69.8000	70.3500	-2.156%	8	337	-47.193%
2026-05-08	75.6500	75.9000	71.9000	71.9000	-12.167%	41	336	-48.331%
2026-05-07	78.4500	81.8600	78.4500	81.8600	+3.515%	2	325	-54.618%
2026-05-06	77.3700	83.1600	76.5000	79.0800	-22.280%	78	324	-53.022%
2026-05-05	103.8500	103.8500	101.7500	101.7500	-5.349%	5	272	-63.489%
2026-05-04	106.0500	107.5000	106.0500	107.5000	+6.859%	2	273	-65.442%
2026-05-01	103.5500	103.5500	100.6000	100.6000	-5.805%	2	272	-63.072%
2026-04-30	107.2000	107.2000	106.8000	106.8000	-3.217%	28	272	-65.215%
2026-04-27	111.9100	112.4500	110.3500	110.3500	+3.324%	14	259	-66.334%
2026-04-24	109.4200	109.4200	106.2500	106.8000	-16.170%	54	256	-65.215%
2026-04-23	124.1000	127.4000	124.1000	127.4000	-1.049%	51	237	-70.840%
2026-04-22	128.5000	128.7500	128.5000	128.7500	-6.939%	11	187	-71.146%
2026-04-21	138.3500	138.3500	137.7100	138.3500	-2.502%	181	21	-73.148%
2026-04-20	141.8500	141.9000	141.8500	141.9000	+1.954%	2	21	-73.820%
2026-04-17	139.2000	139.2000	139.1800	139.1800	-1.951%	2	20	-73.308%
2026-04-16	141.9500	141.9500	141.9500	141.9500	-18.630%	15	19	-73.829%
2026-04-08	174.4500	174.4500	174.4500	174.4500	-5.319%	3	4	-78.704%
2026-04-07	184.2500	184.2500	184.2500	184.2500	-8.415%	3	5	-79.837%
2026-03-18	201.1800	201.1800	201.1800	201.1800	+1.709%	1	2	-81.534%
2026-03-10	197.9000	197.9000	197.8000	197.8000	0.000%	2	1	-81.218%