Dark

AMD20270319P420
AMD Mar 19 2027 420.00 Put (AMD270319P00420000)
option OPRA

EOD

Sep 3, 2026

46.05-2.229%(-1.05)659

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	46.3500	46.4500	45.7800	46.0500	-2.229%	659	1,765	0.000%
2026-09-02	47.9700	48.0500	47.1000	47.1000	-1.154%	12	1,512	-2.229%
2026-09-01	48.3000	48.3500	47.1000	47.6500	+5.072%	201	1,507	-3.358%
2026-08-31	45.3500	45.3500	45.3500	45.3500	-2.052%	2	1,409	+1.544%
2026-08-28	45.0500	47.5500	45.0500	46.3000	-2.833%	54	1,408	-0.540%
2026-08-27	46.2500	47.6500	46.2500	47.6500	+1.254%	4	1,408	-3.358%
2026-08-26	46.2500	47.0600	46.2000	47.0600	-0.191%	5	1,408	-2.146%
2026-08-25	48.6000	49.0000	46.7300	47.1500	-13.088%	102	1,404	-2.333%
2026-08-24	54.1700	54.2500	52.9500	54.2500	+7.319%	321	1,388	-15.115%
2026-08-21	52.7500	52.7500	50.5500	50.5500	-4.892%	48	1,234	-8.902%
2026-08-20	52.2700	53.6300	52.2700	53.1500	+1.957%	32	1,206	-13.358%
2026-08-19	54.0700	54.0700	52.1300	52.1300	+7.930%	59	1,199	-11.663%
2026-08-18	50.2500	50.3500	48.2500	48.3000	+11.034%	80	1,157	-4.658%
2026-08-17	43.2200	43.5000	42.8500	43.5000	-3.612%	28	1,100	+5.862%
2026-08-14	46.5500	46.5500	45.0500	45.1300	-9.559%	46	1,107	+2.039%
2026-08-13	49.7500	49.9000	49.7500	49.9000	-0.716%	2	1,102	-7.715%
2026-08-12	49.7400	50.2600	49.5000	50.2600	-7.457%	20	1,102	-8.376%
2026-08-11	54.2300	54.3100	54.2300	54.3100	-2.531%	2	1,090	-15.209%
2026-08-10	56.5900	56.8300	55.7200	55.7200	-3.515%	5	1,089	-17.355%
2026-08-07	57.7000	58.1900	57.7000	57.7500	+0.785%	269	1,092	-20.260%
2026-08-06	64.8900	64.8900	57.3000	57.3000	-10.329%	11	872	-19.634%
2026-08-05	61.8500	63.9000	61.8500	63.9000	+16.076%	2	871	-27.934%
2026-08-04	58.2900	58.2900	55.0500	55.0500	-14.319%	32	871	-16.349%
2026-08-03	72.5000	72.5000	63.5000	64.2500	+3.080%	26	865	-28.327%
2026-07-31	63.0000	63.0000	62.3300	62.3300	-4.255%	5	864	-26.119%
2026-07-30	72.5500	72.5500	63.0000	65.1000	-23.869%	52	862	-29.263%
2026-07-29	81.4500	85.5100	81.4500	85.5100	+12.676%	13	835	-46.147%
2026-07-28	78.4000	78.4000	75.2700	75.8900	+9.620%	7	835	-39.320%
2026-07-27	59.5200	70.9200	59.5200	69.2300	+11.481%	12	834	-33.483%
2026-07-24	58.8500	62.1000	58.8500	62.1000	+6.154%	5	835	-25.845%
2026-07-23	57.5300	58.5000	57.5300	58.5000	+4.483%	2	832	-21.282%
2026-07-22	55.8500	56.0000	55.5500	55.9900	-3.482%	27	832	-17.753%
2026-07-21	59.9500	59.9500	58.0100	58.0100	-19.609%	20	809	-20.617%
2026-07-17	73.2500	73.2500	70.8800	72.1600	+4.127%	6	789	-36.183%
2026-07-16	69.3000	69.3000	69.3000	69.3000	+5.608%	1	790	-33.550%
2026-07-15	65.6200	65.6200	65.6200	65.6200	+16.616%	10	789	-29.823%
2026-07-14	56.2800	56.2800	54.8800	56.2700	-6.435%	15	789	-18.162%
2026-07-13	58.5500	60.1400	58.3900	60.1400	+5.140%	9	797	-23.429%
2026-07-10	59.5000	59.6500	57.2000	57.2000	-2.306%	27	790	-19.493%
2026-07-09	59.9000	59.9000	58.5500	58.5500	-14.712%	31	784	-21.349%
2026-07-08	68.6500	68.6500	68.6500	68.6500	+18.566%	6	759	-32.921%
2026-07-06	56.7700	57.9000	56.5000	57.9000	-12.273%	92	765	-20.466%
2026-07-02	64.9400	66.0000	64.8200	66.0000	+14.385%	3	754	-30.227%
2026-07-01	57.7000	57.7000	57.7000	57.7000	+6.066%	1	754	-20.191%
2026-06-30	54.4000	54.4000	54.4000	54.4000	-9.136%	1	753	-15.349%
2026-06-29	61.0000	61.0000	59.8700	59.8700	-7.892%	2	753	-23.083%
2026-06-26	65.3000	65.3000	65.0000	65.0000	+1.563%	11	754	-29.154%
2026-06-25	68.6000	68.6000	64.0000	64.0000	-2.439%	2	754	-28.047%
2026-06-24	65.9500	65.9500	65.6000	65.6000	-0.981%	21	754	-29.802%
2026-06-23	68.5000	68.5000	66.2500	66.2500	+1.923%	81	754	-30.491%
2026-06-18	64.5600	65.0000	64.5600	65.0000	-2.767%	3	798	-29.154%
2026-06-17	66.8500	66.8500	66.8500	66.8500	+5.525%	1	798	-31.114%
2026-06-15	63.0500	63.6200	62.8500	63.3500	-9.861%	9	798	-27.309%
2026-06-12	69.7900	70.7900	69.7900	70.2800	-18.610%	39	799	-34.476%
2026-06-10	86.2800	86.3500	86.0000	86.3500	-4.480%	4	790	-46.671%
2026-06-09	90.4000	90.4000	90.4000	90.4000	+19.894%	1	791	-49.060%
2026-06-08	75.4000	75.6000	75.4000	75.4000	-7.598%	4	791	-38.926%
2026-06-05	78.7600	81.6000	78.7600	81.6000	+22.707%	2	792	-43.566%
2026-06-03	66.5000	66.5000	66.5000	66.5000	-3.413%	1	791	-30.752%
2026-06-02	70.7200	70.7200	68.8500	68.8500	-3.436%	16	791	-33.115%
2026-06-01	70.8000	71.3000	70.8000	71.3000	+2.413%	2	795	-35.414%
2026-05-29	69.6200	69.6200	69.6200	69.6200	+0.942%	4	794	-33.855%
2026-05-28	72.6900	72.6900	68.5200	68.9700	-7.386%	8	796	-33.232%
2026-05-27	74.4700	74.4700	74.4700	74.4700	+1.527%	1	796	-38.163%
2026-05-26	78.0500	78.0500	73.3000	73.3500	-6.417%	16	796	-37.219%
2026-05-22	76.1200	78.3800	76.1200	78.3800	-9.648%	12	790	-41.248%
2026-05-21	86.7000	86.7500	86.7000	86.7500	+0.139%	80	710	-46.916%
2026-05-20	86.1000	86.6300	86.1000	86.6300	-10.274%	6	710	-46.843%
2026-05-19	96.5500	96.5500	96.5500	96.5500	+2.256%	1	710	-52.305%
2026-05-18	94.4200	94.4200	94.4200	94.4200	+4.911%	4	710	-51.229%
2026-05-15	89.6000	90.0000	89.6000	90.0000	+7.015%	12	710	-48.833%
2026-05-14	85.1500	85.1500	84.1000	84.1000	-1.752%	6	708	-45.244%
2026-05-13	84.6000	85.6000	84.6000	85.6000	-3.571%	14	700	-46.203%
2026-05-12	86.0500	89.5500	85.5000	88.7700	+12.996%	34	700	-48.124%
2026-05-11	82.5100	82.5100	78.5600	78.5600	-4.833%	3	700	-41.382%
2026-05-08	86.9500	86.9500	82.5500	82.5500	-7.920%	48	699	-44.216%
2026-05-07	89.6500	89.6500	89.6500	89.6500	-0.610%	1	659	-48.634%
2026-05-06	87.3500	94.7000	87.3500	90.2000	-22.475%	138	659	-48.947%
2026-04-30	120.7000	120.7000	116.3500	116.3500	-12.617%	501	583	-60.421%
2026-04-28	133.5000	133.5000	133.1500	133.1500	+9.634%	4	124	-65.415%
2026-04-24	126.3000	126.3000	119.6500	121.4500	0.000%	192	123	-62.083%