AMD270319P00430000
AMD Mar 19 2027 430.00 Put
optionOPRA
EODOct 23, 2026
29.55USD-4.892%(-1.52)120Vol2,554OI
AMD270319P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 29.70 | 29.75 | 27.65 | 29.55 | -4.892% | 120 | 2,459 | 0.000% |
| 2026-10-22 | 26.50 | 31.07 | 26.50 | 31.07 | +50.752% | 302 | 2,244 | -4.892% |
| 2026-10-21 | 22.00 | 22.20 | 20.40 | 20.61 | -11.659% | 36 | 2,217 | +43.377% |
| 2026-10-20 | 22.55 | 23.33 | 22.55 | 23.33 | +4.760% | 1,501 | 3,717 | +26.661% |
| 2026-10-19 | 21.31 | 22.27 | 21.31 | 22.27 | -9.508% | 1,501 | 2,265 | +32.690% |
| 2026-10-16 | 21.80 | 24.80 | 21.60 | 24.61 | +29.868% | 175 | 2,299 | +20.073% |
| 2026-10-15 | 23.00 | 26.00 | 18.50 | 18.95 | +3.270% | 18 | 2,304 | +55.937% |
| 2026-10-14 | 15.30 | 18.71 | 15.30 | 18.35 | +24.407% | 123 | 2,240 | +61.035% |
| 2026-10-13 | 14.35 | 14.79 | 13.74 | 14.75 | +7.273% | 18 | 2,224 | +100.339% |
| 2026-10-12 | 14.02 | 14.02 | 13.75 | 13.75 | +3.383% | 2 | 2,225 | +114.909% |
| 2026-10-09 | 13.00 | 13.30 | 12.90 | 13.30 | +0.377% | 506 | 2,674 | +122.180% |
| 2026-10-08 | 10.94 | 13.50 | 10.94 | 13.25 | +20.018% | 7 | 2,671 | +123.019% |
| 2026-10-07 | 11.00 | 11.20 | 11.00 | 11.04 | +4.447% | 42 | 2,669 | +167.663% |
| 2026-10-06 | 10.95 | 10.95 | 10.10 | 10.57 | -10.043% | 236 | 2,561 | +179.565% |
| 2026-10-05 | 12.82 | 13.30 | 11.05 | 11.75 | -9.266% | 78 | 2,503 | +151.489% |
| 2026-10-02 | 13.70 | 13.70 | 12.70 | 12.95 | -15.359% | 62 | 2,486 | +128.185% |
| 2026-10-01 | 16.20 | 16.30 | 15.25 | 15.30 | -6.991% | 54 | 2,459 | +93.137% |
| 2026-09-30 | 16.45 | 16.45 | 16.45 | 16.45 | -2.083% | 2 | 2,459 | +79.635% |
| 2026-09-29 | 16.38 | 16.80 | 16.35 | 16.80 | -6.718% | 16 | 2,459 | +75.893% |
| 2026-09-28 | 18.15 | 18.15 | 18.01 | 18.01 | +8.363% | 61 | 2,399 | +64.076% |
| 2026-09-25 | 15.80 | 16.62 | 15.80 | 16.62 | -1.365% | 44 | 2,428 | +77.798% |
| 2026-09-24 | 17.70 | 18.03 | 16.85 | 16.85 | -8.374% | 86 | 2,410 | +75.371% |
| 2026-09-23 | 17.92 | 18.45 | 17.92 | 18.39 | +1.884% | 11 | 2,417 | +60.685% |
| 2026-09-22 | 19.66 | 19.66 | 17.60 | 18.05 | -5.744% | 689 | 1,846 | +63.712% |
| 2026-09-21 | 22.00 | 22.00 | 19.15 | 19.15 | -26.346% | 114 | 1,814 | +54.308% |
| 2026-09-18 | 27.85 | 28.70 | 26.00 | 26.00 | -10.499% | 223 | 1,802 | +13.654% |
| 2026-09-17 | 29.97 | 30.80 | 28.10 | 29.05 | -18.627% | 232 | 1,774 | +1.721% |
| 2026-09-16 | 34.60 | 37.35 | 32.10 | 35.70 | -4.032% | 74 | 1,734 | -17.227% |
| 2026-09-15 | 36.10 | 37.50 | 36.10 | 37.20 | -7.486% | 75 | 1,671 | -20.565% |
| 2026-09-14 | 43.00 | 44.00 | 39.52 | 40.21 | +12.006% | 131 | 1,675 | -26.511% |
| 2026-09-11 | 36.20 | 36.77 | 35.00 | 35.90 | -6.266% | 33 | 1,656 | -17.688% |
| 2026-09-10 | 38.00 | 39.00 | 37.50 | 38.30 | +6.596% | 133 | 1,656 | -22.846% |
| 2026-09-09 | 38.00 | 38.00 | 35.00 | 35.93 | -10.733% | 88 | 1,601 | -17.757% |
| 2026-09-08 | 40.30 | 40.30 | 39.15 | 40.25 | -15.618% | 13 | 1,590 | -26.584% |
| 2026-09-04 | 46.60 | 47.70 | 46.60 | 47.70 | -5.282% | 3 | 1,590 | -38.050% |
| 2026-09-03 | 51.18 | 52.56 | 50.00 | 50.36 | -2.516% | 14 | 1,578 | -41.322% |
| 2026-09-02 | 52.78 | 52.91 | 51.01 | 51.66 | -1.072% | 356 | 1,226 | -42.799% |
| 2026-09-01 | 52.70 | 53.20 | 52.22 | 52.22 | +4.545% | 298 | 1,026 | -43.412% |
| 2026-08-31 | 50.00 | 50.00 | 49.90 | 49.95 | +1.318% | 4 | 1,026 | -40.841% |
| 2026-08-28 | 49.30 | 49.30 | 49.30 | 49.30 | -4.918% | 1 | 1,027 | -40.061% |
| 2026-08-27 | 52.00 | 52.25 | 51.85 | 51.85 | +1.766% | 7 | 1,022 | -43.009% |
| 2026-08-26 | 48.57 | 50.95 | 48.57 | 50.95 | -1.451% | 4 | 1,022 | -42.002% |
| 2026-08-25 | 51.75 | 51.90 | 51.70 | 51.70 | -11.730% | 115 | 1,075 | -42.843% |
| 2026-08-24 | 57.95 | 58.57 | 57.95 | 58.57 | +6.201% | 3 | 1,074 | -49.548% |
| 2026-08-21 | 57.10 | 57.10 | 55.15 | 55.15 | -6.176% | 6 | 1,069 | -46.419% |
| 2026-08-20 | 56.10 | 58.78 | 56.10 | 58.78 | +2.762% | 11 | 1,063 | -49.728% |
| 2026-08-19 | 57.20 | 57.20 | 57.20 | 57.20 | +4.954% | 5 | 1,063 | -48.339% |
| 2026-08-18 | 54.50 | 54.50 | 54.50 | 54.50 | +15.344% | 1 | 1,063 | -45.780% |
| 2026-08-17 | 49.40 | 49.40 | 46.85 | 47.25 | -4.352% | 505 | 1,161 | -37.460% |
| 2026-08-14 | 49.40 | 49.40 | 49.40 | 49.40 | -6.616% | 25 | 1,186 | -40.182% |
| 2026-08-13 | 52.90 | 52.90 | 52.90 | 52.90 | -3.308% | 1 | 1,187 | -44.140% |
| 2026-08-12 | 55.00 | 55.00 | 54.05 | 54.71 | -5.116% | 7 | 1,187 | -45.988% |
| 2026-08-11 | 59.30 | 59.85 | 57.66 | 57.66 | -5.008% | 262 | 1,151 | -48.751% |
| 2026-08-10 | 61.63 | 61.63 | 60.70 | 60.70 | -3.986% | 7 | 1,149 | -51.318% |
| 2026-08-07 | 62.65 | 64.70 | 62.65 | 63.22 | -3.848% | 184 | 1,192 | -53.258% |
| 2026-08-06 | 66.00 | 66.00 | 65.75 | 65.75 | -3.238% | 2 | 1,194 | -55.057% |
| 2026-08-05 | 66.34 | 68.50 | 66.34 | 67.95 | +13.534% | 6 | 1,190 | -56.512% |
| 2026-08-04 | 62.27 | 62.27 | 59.75 | 59.85 | -13.261% | 29 | 1,190 | -50.627% |
| 2026-08-03 | 70.40 | 70.40 | 68.70 | 69.00 | +1.770% | 7 | 1,190 | -57.174% |
| 2026-07-31 | 67.45 | 67.80 | 67.45 | 67.80 | -2.656% | 3 | 1,190 | -56.416% |
| 2026-07-30 | 71.85 | 71.85 | 69.65 | 69.65 | -21.952% | 38 | 1,176 | -57.574% |
| 2026-07-29 | 85.50 | 91.55 | 81.73 | 89.24 | +8.803% | 1,057 | 2,083 | -66.887% |
| 2026-07-28 | 83.32 | 84.14 | 78.91 | 82.02 | +8.910% | 1,524 | 582 | -63.972% |
| 2026-07-27 | 69.75 | 75.31 | 69.75 | 75.31 | +13.163% | 10 | 582 | -60.762% |
| 2026-07-24 | 61.00 | 66.55 | 61.00 | 66.55 | +5.417% | 68 | 516 | -55.597% |
| 2026-07-23 | 62.82 | 63.18 | 62.82 | 63.13 | +6.101% | 5 | 514 | -53.192% |
| 2026-07-22 | 59.90 | 59.90 | 59.50 | 59.50 | -7.465% | 19 | 513 | -50.336% |
| 2026-07-21 | 64.40 | 64.40 | 64.30 | 64.30 | -7.429% | 9 | 512 | -54.044% |
| 2026-07-20 | 69.46 | 69.46 | 69.46 | 69.46 | -5.239% | 1 | 512 | -57.458% |
| 2026-07-16 | 73.30 | 73.30 | 73.30 | 73.30 | +21.317% | 1 | 511 | -59.686% |
| 2026-07-14 | 60.42 | 60.42 | 60.42 | 60.42 | -6.874% | 2 | 512 | -51.092% |
| 2026-07-13 | 62.46 | 64.88 | 62.46 | 64.88 | +5.325% | 4 | 511 | -54.454% |
| 2026-07-10 | 61.90 | 64.14 | 61.60 | 61.60 | -0.485% | 9 | 511 | -52.029% |
| 2026-07-09 | 62.85 | 62.85 | 61.90 | 61.90 | -15.908% | 19 | 514 | -52.262% |
| 2026-07-07 | 73.61 | 73.61 | 73.61 | 73.61 | +16.953% | 3 | 514 | -59.856% |
| 2026-07-06 | 62.94 | 62.94 | 62.94 | 62.94 | -3.169% | 1 | 513 | -53.051% |
| 2026-07-02 | 65.00 | 65.00 | 65.00 | 65.00 | +5.519% | 1 | 514 | -54.538% |
| 2026-07-01 | 60.50 | 62.35 | 60.50 | 61.60 | +10.493% | 19 | 517 | -52.029% |
| 2026-06-30 | 61.50 | 61.50 | 55.75 | 55.75 | -21.886% | 11 | 515 | -46.996% |
| 2026-06-25 | 71.37 | 71.37 | 71.37 | 71.37 | +9.800% | 3 | 512 | -58.596% |
| 2026-06-22 | 63.50 | 65.50 | 63.50 | 65.00 | -10.221% | 10 | 515 | -54.538% |
| 2026-06-17 | 72.40 | 72.40 | 72.40 | 72.40 | +2.188% | 5 | 510 | -59.185% |
| 2026-06-16 | 70.95 | 70.95 | 70.85 | 70.85 | +5.683% | 2 | 509 | -58.292% |
| 2026-06-15 | 70.62 | 70.62 | 65.80 | 67.04 | -10.969% | 14 | 501 | -55.922% |
| 2026-06-12 | 75.30 | 75.30 | 75.30 | 75.30 | -17.398% | 1 | 501 | -60.757% |
| 2026-06-10 | 91.90 | 91.95 | 91.10 | 91.16 | -5.436% | 387 | 205 | -67.584% |
| 2026-06-09 | 96.40 | 96.40 | 96.40 | 96.40 | +11.060% | 1 | 204 | -69.346% |
| 2026-06-05 | 86.82 | 86.82 | 86.80 | 86.80 | +26.568% | 5 | 200 | -65.956% |
| 2026-06-03 | 71.15 | 71.20 | 68.58 | 68.58 | -7.574% | 3 | 198 | -56.912% |
| 2026-06-02 | 74.31 | 75.50 | 74.20 | 74.20 | -2.291% | 3 | 197 | -60.175% |
| 2026-06-01 | 75.67 | 75.94 | 75.67 | 75.94 | -4.092% | 2 | 196 | -61.088% |
| 2026-05-27 | 79.90 | 79.90 | 79.18 | 79.18 | +1.474% | 2 | 196 | -62.680% |
| 2026-05-26 | 80.65 | 80.73 | 78.03 | 78.03 | -5.784% | 50 | 168 | -62.130% |
| 2026-05-22 | 82.82 | 82.82 | 82.82 | 82.82 | -9.486% | 1 | 168 | -64.320% |
| 2026-05-20 | 91.50 | 91.50 | 91.50 | 91.50 | -8.261% | 2 | 168 | -67.705% |
| 2026-05-19 | 99.74 | 99.74 | 99.74 | 99.74 | +11.317% | 1 | 168 | -70.373% |
| 2026-05-14 | 89.60 | 89.60 | 89.60 | 89.60 | -1.647% | 2 | 166 | -67.020% |
| 2026-05-13 | 90.75 | 91.10 | 90.75 | 91.10 | -0.741% | 2 | 164 | -67.563% |
| 2026-05-12 | 94.25 | 94.25 | 91.78 | 91.78 | +7.307% | 19 | 147 | -67.803% |
| 2026-05-11 | 85.25 | 86.75 | 85.25 | 85.53 | -4.500% | 136 | 38 | -65.451% |
| 2026-05-08 | 91.82 | 92.80 | 89.56 | 89.56 | -7.105% | 14 | 35 | -67.005% |
| 2026-05-07 | 96.41 | 96.41 | 96.41 | 96.41 | +0.427% | 1 | 35 | -69.350% |
| 2026-05-06 | 96.35 | 96.35 | 96.00 | 96.00 | -24.853% | 2 | 34 | -69.219% |
| 2026-04-24 | 131.60 | 131.60 | 126.75 | 127.75 | -14.434% | 25 | 34 | -76.869% |
| 2026-04-23 | 149.40 | 149.40 | 149.30 | 149.30 | 0.000% | 20 | 10 | -80.208% |