AMD270319P00450000
AMD Mar 19 2027 450.00 Put
optionOPRA
EODOct 23, 2026
36.56USD-5.260%(-2.03)26Vol3,198OI
AMD270319P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 36.80 | 38.12 | 34.00 | 36.56 | -5.260% | 26 | 3,194 | 0.000% |
| 2026-10-22 | 33.35 | 39.00 | 33.35 | 38.59 | +48.996% | 433 | 3,068 | -5.260% |
| 2026-10-21 | 27.30 | 28.25 | 25.90 | 25.90 | -14.521% | 31 | 3,051 | +41.158% |
| 2026-10-20 | 31.20 | 31.55 | 28.00 | 30.30 | +5.391% | 231 | 3,040 | +20.660% |
| 2026-10-19 | 26.25 | 28.85 | 26.25 | 28.75 | -10.016% | 86 | 2,998 | +27.165% |
| 2026-10-16 | 27.36 | 31.95 | 27.10 | 31.95 | +19.439% | 243 | 2,823 | +14.429% |
| 2026-10-15 | 28.93 | 31.07 | 26.50 | 26.75 | +15.801% | 267 | 2,763 | +36.673% |
| 2026-10-14 | 19.27 | 23.37 | 19.27 | 23.10 | +26.230% | 115 | 2,699 | +58.268% |
| 2026-10-13 | 20.10 | 20.47 | 17.80 | 18.30 | +3.507% | 141 | 2,636 | +99.781% |
| 2026-10-12 | 17.86 | 18.51 | 17.25 | 17.68 | +7.087% | 17 | 2,630 | +106.787% |
| 2026-10-09 | 16.00 | 16.85 | 16.00 | 16.51 | -2.596% | 460 | 2,395 | +121.442% |
| 2026-10-08 | 14.60 | 17.50 | 13.98 | 16.95 | +23.723% | 122 | 2,418 | +115.693% |
| 2026-10-07 | 14.15 | 15.00 | 13.70 | 13.70 | +0.366% | 22 | 2,420 | +166.861% |
| 2026-10-06 | 13.40 | 13.83 | 12.88 | 13.65 | -8.389% | 278 | 2,315 | +167.839% |
| 2026-10-05 | 16.23 | 16.45 | 14.01 | 14.90 | -9.257% | 271 | 2,263 | +145.369% |
| 2026-10-02 | 17.00 | 17.08 | 16.10 | 16.42 | -16.010% | 73 | 2,283 | +122.655% |
| 2026-10-01 | 20.05 | 20.36 | 19.25 | 19.55 | -3.931% | 26 | 2,299 | +87.008% |
| 2026-09-30 | 20.51 | 21.45 | 20.35 | 20.35 | -2.818% | 12 | 2,299 | +79.656% |
| 2026-09-29 | 20.25 | 21.00 | 20.25 | 20.94 | -6.726% | 539 | 1,867 | +74.594% |
| 2026-09-28 | 22.00 | 23.46 | 21.92 | 22.45 | +9.193% | 77 | 1,829 | +62.851% |
| 2026-09-25 | 20.00 | 20.64 | 19.73 | 20.56 | -2.328% | 36 | 1,799 | +77.821% |
| 2026-09-24 | 21.88 | 22.70 | 21.05 | 21.05 | -8.079% | 158 | 1,922 | +73.682% |
| 2026-09-23 | 22.76 | 23.20 | 22.40 | 22.90 | +2.232% | 45 | 1,913 | +59.651% |
| 2026-09-22 | 24.60 | 24.60 | 22.05 | 22.40 | -6.589% | 97 | 1,934 | +63.214% |
| 2026-09-21 | 26.15 | 26.34 | 23.90 | 23.98 | -26.979% | 438 | 2,040 | +52.460% |
| 2026-09-18 | 35.20 | 35.50 | 32.78 | 32.84 | -9.030% | 57 | 2,029 | +11.328% |
| 2026-09-17 | 37.46 | 40.20 | 34.50 | 36.10 | -17.126% | 234 | 1,982 | +1.274% |
| 2026-09-16 | 42.38 | 45.20 | 39.55 | 43.56 | -4.578% | 90 | 1,976 | -16.070% |
| 2026-09-15 | 44.05 | 45.80 | 44.05 | 45.65 | -6.589% | 514 | 1,740 | -19.912% |
| 2026-09-14 | 50.50 | 52.50 | 48.15 | 48.87 | +12.345% | 129 | 1,726 | -25.189% |
| 2026-09-11 | 44.34 | 45.20 | 43.05 | 43.50 | -8.131% | 102 | 1,701 | -15.954% |
| 2026-09-10 | 47.85 | 47.85 | 45.43 | 47.35 | +8.826% | 31 | 1,699 | -22.788% |
| 2026-09-09 | 45.00 | 45.00 | 42.55 | 43.51 | -9.165% | 36 | 1,687 | -15.973% |
| 2026-09-08 | 51.30 | 51.30 | 47.90 | 47.90 | -16.768% | 27 | 1,693 | -23.674% |
| 2026-09-04 | 55.10 | 58.05 | 55.10 | 57.55 | -5.733% | 6 | 1,689 | -36.473% |
| 2026-09-03 | 64.60 | 64.60 | 60.22 | 61.05 | -1.405% | 10 | 1,695 | -40.115% |
| 2026-09-02 | 63.77 | 63.77 | 61.92 | 61.92 | +0.227% | 4 | 1,695 | -40.956% |
| 2026-09-01 | 63.00 | 64.40 | 61.30 | 61.78 | +3.225% | 6 | 1,695 | -40.822% |
| 2026-08-31 | 60.35 | 60.35 | 59.45 | 59.85 | -1.643% | 15 | 1,697 | -38.914% |
| 2026-08-28 | 60.50 | 61.75 | 59.05 | 60.85 | -1.378% | 30 | 1,695 | -39.918% |
| 2026-08-27 | 61.75 | 61.75 | 61.70 | 61.70 | +2.988% | 93 | 1,616 | -40.746% |
| 2026-08-26 | 59.20 | 60.70 | 59.20 | 59.91 | -1.787% | 7 | 1,614 | -38.975% |
| 2026-08-25 | 64.25 | 64.25 | 60.70 | 61.00 | -11.977% | 55 | 1,628 | -40.066% |
| 2026-08-24 | 70.27 | 70.27 | 68.30 | 69.30 | +6.354% | 11 | 1,622 | -47.244% |
| 2026-08-21 | 66.80 | 67.45 | 65.14 | 65.16 | -4.247% | 23 | 1,619 | -43.892% |
| 2026-08-20 | 68.51 | 68.55 | 67.95 | 68.05 | +0.487% | 20 | 1,623 | -46.275% |
| 2026-08-19 | 68.00 | 68.05 | 67.01 | 67.72 | +3.945% | 58 | 1,624 | -46.013% |
| 2026-08-18 | 63.22 | 65.15 | 61.90 | 65.15 | +14.701% | 7 | 1,620 | -43.883% |
| 2026-08-17 | 56.80 | 56.80 | 56.80 | 56.80 | -2.405% | 1 | 1,620 | -35.634% |
| 2026-08-14 | 60.26 | 62.16 | 58.20 | 58.20 | -11.617% | 179 | 1,451 | -37.182% |
| 2026-08-13 | 62.39 | 65.85 | 61.98 | 65.85 | -0.529% | 63 | 1,422 | -44.480% |
| 2026-08-12 | 62.96 | 66.20 | 62.96 | 66.20 | -4.044% | 55 | 1,415 | -44.773% |
| 2026-08-11 | 69.00 | 69.00 | 68.99 | 68.99 | -3.510% | 4 | 1,419 | -47.007% |
| 2026-08-10 | 70.75 | 71.50 | 70.75 | 71.50 | -3.807% | 340 | 1,159 | -48.867% |
| 2026-08-07 | 74.33 | 74.33 | 74.33 | 74.33 | +1.129% | 1 | 1,158 | -50.814% |
| 2026-08-06 | 80.55 | 80.55 | 72.05 | 73.50 | -3.034% | 31 | 1,145 | -50.259% |
| 2026-08-05 | 76.98 | 77.50 | 75.80 | 75.80 | +10.641% | 34 | 1,135 | -51.768% |
| 2026-08-04 | 70.85 | 71.21 | 67.86 | 68.51 | -13.824% | 97 | 1,090 | -46.636% |
| 2026-08-03 | 85.00 | 85.00 | 78.17 | 79.50 | +2.054% | 7 | 1,085 | -54.013% |
| 2026-07-31 | 76.85 | 78.00 | 76.85 | 77.90 | -1.827% | 82 | 1,007 | -53.068% |
| 2026-07-30 | 79.12 | 79.88 | 77.50 | 79.35 | -14.952% | 47 | 960 | -53.926% |
| 2026-07-29 | 101.13 | 102.68 | 93.30 | 93.30 | +1.018% | 16 | 946 | -60.815% |
| 2026-07-28 | 95.02 | 96.00 | 91.36 | 92.36 | +9.173% | 23 | 951 | -60.416% |
| 2026-07-27 | 86.25 | 87.00 | 84.60 | 84.60 | +12.053% | 24 | 940 | -56.785% |
| 2026-07-24 | 73.00 | 75.50 | 70.85 | 75.50 | +4.803% | 6 | 942 | -51.576% |
| 2026-07-23 | 68.30 | 74.25 | 67.25 | 72.04 | +4.969% | 11 | 933 | -49.250% |
| 2026-07-22 | 68.55 | 68.63 | 68.55 | 68.63 | -3.677% | 14 | 933 | -46.729% |
| 2026-07-21 | 76.10 | 76.10 | 71.25 | 71.25 | -13.949% | 86 | 852 | -48.688% |
| 2026-07-20 | 81.56 | 82.80 | 81.56 | 82.80 | -4.806% | 20 | 852 | -55.845% |
| 2026-07-17 | 96.00 | 96.00 | 86.98 | 86.98 | +1.234% | 6 | 847 | -57.967% |
| 2026-07-16 | 81.35 | 85.92 | 81.35 | 85.92 | +13.651% | 8 | 841 | -57.449% |
| 2026-07-15 | 78.67 | 79.95 | 75.60 | 75.60 | +8.294% | 110 | 741 | -51.640% |
| 2026-07-14 | 67.40 | 69.81 | 67.40 | 69.81 | +3.193% | 23 | 721 | -47.629% |
| 2026-07-10 | 72.90 | 73.18 | 67.65 | 67.65 | -6.728% | 19 | 720 | -45.957% |
| 2026-07-09 | 71.45 | 72.53 | 71.40 | 72.53 | -13.054% | 12 | 716 | -49.593% |
| 2026-07-08 | 83.24 | 83.42 | 83.24 | 83.42 | +0.144% | 2 | 716 | -56.174% |
| 2026-07-07 | 82.93 | 83.61 | 82.93 | 83.30 | +18.847% | 11 | 711 | -56.110% |
| 2026-07-06 | 69.09 | 70.09 | 69.09 | 70.09 | -12.387% | 7 | 710 | -47.838% |
| 2026-07-02 | 74.81 | 80.00 | 74.81 | 80.00 | +14.531% | 6 | 707 | -54.300% |
| 2026-07-01 | 68.60 | 70.65 | 68.60 | 69.85 | +8.801% | 11 | 699 | -47.659% |
| 2026-06-30 | 70.55 | 70.55 | 64.20 | 64.20 | -13.008% | 7 | 702 | -43.053% |
| 2026-06-29 | 80.75 | 80.75 | 73.80 | 73.80 | -6.641% | 11 | 708 | -50.461% |
| 2026-06-26 | 81.58 | 81.58 | 79.05 | 79.05 | -4.839% | 3 | 707 | -53.751% |
| 2026-06-24 | 82.25 | 83.07 | 82.25 | 83.07 | +3.993% | 2 | 692 | -55.989% |
| 2026-06-23 | 80.80 | 81.75 | 79.40 | 79.88 | +7.006% | 31 | 684 | -54.231% |
| 2026-06-22 | 77.00 | 77.00 | 73.09 | 74.65 | -4.601% | 30 | 672 | -51.025% |
| 2026-06-18 | 78.00 | 78.25 | 77.30 | 78.25 | -4.340% | 13 | 685 | -53.278% |
| 2026-06-17 | 81.75 | 82.10 | 81.23 | 81.80 | +0.368% | 12 | 681 | -55.306% |
| 2026-06-16 | 78.00 | 81.50 | 78.00 | 81.50 | +7.591% | 20 | 671 | -55.141% |
| 2026-06-15 | 78.35 | 78.35 | 74.80 | 75.75 | -9.929% | 20 | 677 | -51.736% |
| 2026-06-12 | 84.00 | 84.10 | 84.00 | 84.10 | -12.396% | 9 | 672 | -56.528% |
| 2026-06-11 | 97.00 | 97.00 | 96.00 | 96.00 | -7.648% | 2 | 672 | -61.917% |
| 2026-06-10 | 102.69 | 103.95 | 102.69 | 103.95 | -2.778% | 3 | 671 | -64.829% |
| 2026-06-09 | 105.20 | 108.10 | 105.20 | 106.92 | +17.366% | 8 | 664 | -65.806% |
| 2026-06-08 | 91.10 | 91.10 | 91.10 | 91.10 | -6.946% | 1 | 664 | -59.868% |
| 2026-06-05 | 89.00 | 98.40 | 89.00 | 97.90 | +20.567% | 186 | 513 | -62.656% |
| 2026-06-04 | 85.50 | 87.90 | 81.20 | 81.20 | +2.785% | 16 | 506 | -54.975% |
| 2026-06-03 | 78.60 | 80.50 | 77.50 | 79.00 | -5.896% | 236 | 281 | -53.722% |
| 2026-06-02 | 84.55 | 84.55 | 83.95 | 83.95 | -2.836% | 3 | 280 | -56.450% |
| 2026-06-01 | 86.00 | 86.54 | 86.00 | 86.40 | +3.349% | 7 | 278 | -57.685% |
| 2026-05-29 | 83.90 | 86.28 | 83.60 | 83.60 | -0.239% | 31 | 264 | -56.268% |
| 2026-05-28 | 85.50 | 85.50 | 83.00 | 83.80 | -6.941% | 8 | 268 | -56.372% |
| 2026-05-27 | 88.71 | 90.37 | 88.44 | 90.05 | +1.763% | 211 | 100 | -59.400% |
| 2026-05-26 | 92.33 | 92.49 | 88.00 | 88.49 | -6.892% | 38 | 93 | -58.685% |
| 2026-05-22 | 93.80 | 95.04 | 93.80 | 95.04 | -5.901% | 36 | 109 | -61.532% |
| 2026-05-21 | 101.85 | 101.85 | 101.00 | 101.00 | -1.232% | 2 | 110 | -63.802% |
| 2026-05-20 | 103.45 | 103.53 | 102.26 | 102.26 | -8.696% | 31 | 89 | -64.248% |
| 2026-05-18 | 107.68 | 112.00 | 107.68 | 112.00 | +4.624% | 3 | 91 | -67.357% |
| 2026-05-15 | 107.05 | 107.05 | 107.05 | 107.05 | +7.437% | 1 | 90 | -65.848% |
| 2026-05-14 | 100.71 | 101.70 | 99.64 | 99.64 | -7.954% | 51 | 80 | -63.308% |
| 2026-05-12 | 105.95 | 108.25 | 105.95 | 108.25 | +12.374% | 22 | 63 | -66.226% |
| 2026-05-11 | 99.00 | 99.00 | 96.33 | 96.33 | -2.133% | 2 | 63 | -62.047% |
| 2026-05-08 | 105.10 | 105.10 | 98.43 | 98.43 | -8.607% | 36 | 29 | -62.857% |
| 2026-05-07 | 107.65 | 107.70 | 107.65 | 107.70 | -0.278% | 4 | 28 | -66.054% |
| 2026-05-06 | 103.40 | 110.73 | 103.40 | 108.00 | -27.032% | 7 | 21 | -66.148% |
| 2026-04-27 | 147.86 | 148.01 | 147.86 | 148.01 | +3.467% | 2 | 21 | -75.299% |
| 2026-04-24 | 146.55 | 146.55 | 143.00 | 143.05 | -13.825% | 23 | 21 | -74.443% |
| 2026-04-23 | 166.15 | 166.15 | 166.00 | 166.00 | 0.000% | 2 | 1 | -77.976% |