AMD270319P00470000
AMD Mar 19 2027 470.00 Put
optionOPRA
EODOct 23, 2026
44.18USD-6.989%(-3.32)44Vol1,233OI
AMD270319P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 44.65 | 44.65 | 43.65 | 44.18 | -6.989% | 44 | 1,197 | 0.000% |
| 2026-10-22 | 40.55 | 47.52 | 40.00 | 47.50 | +43.461% | 158 | 1,094 | -6.989% |
| 2026-10-21 | 34.55 | 34.55 | 32.45 | 33.11 | -9.288% | 4 | 1,094 | +33.434% |
| 2026-10-20 | 36.50 | 36.50 | 36.50 | 36.50 | +1.813% | 3 | 1,094 | +21.041% |
| 2026-10-19 | 32.02 | 35.85 | 32.02 | 35.85 | -6.029% | 5 | 1,094 | +23.236% |
| 2026-10-16 | 34.10 | 38.15 | 34.10 | 38.15 | +23.263% | 69 | 1,096 | +15.806% |
| 2026-10-15 | 33.55 | 33.55 | 30.95 | 30.95 | +5.993% | 32 | 1,065 | +42.746% |
| 2026-10-14 | 24.90 | 29.20 | 24.90 | 29.20 | +30.067% | 9 | 1,062 | +51.301% |
| 2026-10-13 | 23.43 | 23.50 | 22.45 | 22.45 | -4.468% | 370 | 933 | +96.793% |
| 2026-10-12 | 22.70 | 23.50 | 22.70 | 23.50 | +8.545% | 4 | 936 | +88.000% |
| 2026-10-09 | 20.97 | 21.65 | 20.85 | 21.65 | -0.688% | 34 | 904 | +104.065% |
| 2026-10-08 | 20.30 | 21.80 | 20.30 | 21.80 | +21.111% | 114 | 807 | +102.661% |
| 2026-10-07 | 18.00 | 18.00 | 18.00 | 18.00 | +3.152% | 1 | 807 | +145.444% |
| 2026-10-06 | 16.30 | 17.45 | 16.30 | 17.45 | -5.676% | 124 | 711 | +153.181% |
| 2026-10-05 | 19.70 | 19.70 | 17.20 | 18.50 | -9.756% | 13 | 702 | +138.811% |
| 2026-10-02 | 21.15 | 21.70 | 20.33 | 20.50 | -15.811% | 41 | 692 | +115.512% |
| 2026-10-01 | 25.81 | 25.81 | 23.90 | 24.35 | -6.883% | 119 | 690 | +81.437% |
| 2026-09-30 | 27.00 | 27.00 | 26.15 | 26.15 | -0.570% | 4 | 687 | +68.948% |
| 2026-09-29 | 26.79 | 26.79 | 25.58 | 26.30 | -5.054% | 8 | 682 | +67.985% |
| 2026-09-28 | 27.16 | 27.70 | 26.54 | 27.70 | +8.627% | 16 | 688 | +59.495% |
| 2026-09-25 | 24.30 | 25.85 | 24.26 | 25.50 | -1.544% | 46 | 681 | +73.255% |
| 2026-09-24 | 27.80 | 28.05 | 25.90 | 25.90 | -7.500% | 17 | 681 | +70.579% |
| 2026-09-23 | 28.20 | 28.34 | 27.90 | 28.00 | +2.414% | 207 | 606 | +57.786% |
| 2026-09-22 | 28.00 | 28.00 | 27.34 | 27.34 | -7.635% | 16 | 602 | +61.595% |
| 2026-09-21 | 32.00 | 32.02 | 29.60 | 29.60 | -30.663% | 47 | 598 | +49.257% |
| 2026-09-18 | 42.85 | 42.85 | 42.69 | 42.69 | -1.522% | 3 | 595 | +3.490% |
| 2026-09-17 | 45.75 | 45.75 | 43.35 | 43.35 | -18.285% | 2 | 594 | +1.915% |
| 2026-09-16 | 48.55 | 53.05 | 48.55 | 53.05 | -3.282% | 17 | 592 | -16.720% |
| 2026-09-15 | 54.17 | 54.85 | 54.00 | 54.85 | -6.014% | 20 | 591 | -19.453% |
| 2026-09-14 | 59.65 | 59.65 | 58.36 | 58.36 | +11.374% | 12 | 596 | -24.297% |
| 2026-09-11 | 53.40 | 54.60 | 51.25 | 52.40 | -7.665% | 155 | 664 | -15.687% |
| 2026-09-10 | 55.27 | 56.75 | 54.75 | 56.75 | +8.302% | 27 | 671 | -22.150% |
| 2026-09-09 | 57.02 | 57.02 | 52.40 | 52.40 | -8.790% | 19 | 674 | -15.687% |
| 2026-09-08 | 60.39 | 60.39 | 57.00 | 57.45 | -12.290% | 13 | 669 | -23.098% |
| 2026-09-04 | 68.00 | 68.00 | 65.50 | 65.50 | -8.838% | 3 | 669 | -32.550% |
| 2026-09-03 | 73.41 | 73.41 | 71.85 | 71.85 | -0.083% | 2 | 668 | -38.511% |
| 2026-09-02 | 71.91 | 71.91 | 71.91 | 71.91 | -1.087% | 1 | 667 | -38.562% |
| 2026-09-01 | 72.70 | 72.70 | 72.70 | 72.70 | +2.829% | 1 | 667 | -39.230% |
| 2026-08-31 | 70.85 | 70.88 | 70.70 | 70.70 | -0.521% | 6 | 663 | -37.511% |
| 2026-08-28 | 72.70 | 72.70 | 70.95 | 71.07 | -1.429% | 11 | 657 | -37.836% |
| 2026-08-27 | 71.96 | 72.10 | 71.95 | 72.10 | +2.125% | 31 | 640 | -38.724% |
| 2026-08-26 | 68.00 | 70.60 | 68.00 | 70.60 | -0.703% | 5 | 641 | -37.422% |
| 2026-08-25 | 71.85 | 72.40 | 71.10 | 71.10 | -10.902% | 16 | 640 | -37.862% |
| 2026-08-24 | 79.80 | 79.80 | 79.80 | 79.80 | +3.167% | 1 | 640 | -44.637% |
| 2026-08-21 | 78.15 | 79.41 | 77.20 | 77.35 | -3.614% | 23 | 636 | -42.883% |
| 2026-08-20 | 80.25 | 80.25 | 80.25 | 80.25 | +0.943% | 2 | 634 | -44.947% |
| 2026-08-19 | 79.50 | 79.50 | 79.50 | 79.50 | +5.578% | 1 | 633 | -44.428% |
| 2026-08-18 | 73.64 | 75.30 | 72.32 | 75.30 | +12.978% | 108 | 535 | -41.328% |
| 2026-08-17 | 66.26 | 66.65 | 66.26 | 66.65 | -7.546% | 77 | 536 | -33.713% |
| 2026-08-13 | 74.53 | 74.53 | 72.09 | 72.09 | -3.170% | 3 | 536 | -38.715% |
| 2026-08-12 | 73.31 | 74.72 | 73.22 | 74.45 | -6.258% | 125 | 423 | -40.658% |
| 2026-08-11 | 79.42 | 79.42 | 79.42 | 79.42 | -3.931% | 1 | 422 | -44.372% |
| 2026-08-10 | 85.07 | 85.07 | 82.67 | 82.67 | -2.085% | 6 | 421 | -46.559% |
| 2026-08-07 | 83.40 | 84.43 | 83.15 | 84.43 | +2.538% | 3 | 421 | -47.673% |
| 2026-08-06 | 85.27 | 85.27 | 82.34 | 82.34 | -5.095% | 6 | 423 | -46.344% |
| 2026-08-05 | 90.54 | 90.54 | 86.76 | 86.76 | +10.452% | 11 | 418 | -49.078% |
| 2026-08-04 | 80.86 | 80.86 | 78.27 | 78.55 | -13.405% | 5 | 419 | -43.756% |
| 2026-08-03 | 90.71 | 90.71 | 90.71 | 90.71 | -2.462% | 1 | 418 | -51.295% |
| 2026-07-31 | 87.50 | 93.00 | 87.50 | 93.00 | +3.047% | 2 | 419 | -52.495% |
| 2026-07-30 | 98.58 | 98.58 | 90.25 | 90.25 | -13.719% | 3 | 417 | -51.047% |
| 2026-07-28 | 100.23 | 106.75 | 100.23 | 104.60 | +7.558% | 12 | 422 | -57.763% |
| 2026-07-27 | 90.68 | 97.67 | 90.68 | 97.25 | +13.081% | 8 | 422 | -54.571% |
| 2026-07-24 | 84.50 | 86.00 | 84.33 | 86.00 | +4.318% | 9 | 424 | -48.628% |
| 2026-07-23 | 81.20 | 82.44 | 81.20 | 82.44 | +6.512% | 32 | 394 | -46.410% |
| 2026-07-22 | 78.40 | 79.30 | 77.40 | 77.40 | -4.196% | 10 | 396 | -42.920% |
| 2026-07-21 | 80.79 | 80.79 | 80.79 | 80.79 | -11.317% | 1 | 395 | -45.315% |
| 2026-07-20 | 91.06 | 91.10 | 91.06 | 91.10 | -2.011% | 4 | 399 | -51.504% |
| 2026-07-17 | 104.64 | 106.10 | 92.97 | 92.97 | -1.619% | 16 | 391 | -52.479% |
| 2026-07-16 | 92.00 | 95.52 | 92.00 | 94.50 | +5.823% | 39 | 389 | -53.249% |
| 2026-07-15 | 89.30 | 89.30 | 89.30 | 89.30 | +10.657% | 8 | 389 | -50.526% |
| 2026-07-09 | 81.00 | 81.00 | 80.55 | 80.70 | -11.465% | 4 | 389 | -45.254% |
| 2026-07-08 | 91.15 | 91.15 | 91.15 | 91.15 | -0.437% | 1 | 388 | -51.530% |
| 2026-07-07 | 94.99 | 94.99 | 91.55 | 91.55 | +2.074% | 15 | 387 | -51.742% |
| 2026-07-02 | 89.26 | 89.69 | 89.26 | 89.69 | +12.393% | 25 | 384 | -50.741% |
| 2026-07-01 | 79.80 | 79.80 | 79.80 | 79.80 | +8.942% | 2 | 382 | -44.637% |
| 2026-06-30 | 79.25 | 79.25 | 73.25 | 73.25 | -15.122% | 3 | 381 | -39.686% |
| 2026-06-29 | 92.75 | 92.75 | 86.30 | 86.30 | -4.704% | 118 | 267 | -48.806% |
| 2026-06-24 | 90.56 | 90.56 | 90.56 | 90.56 | +0.734% | 1 | 266 | -51.215% |
| 2026-06-23 | 89.90 | 89.95 | 89.90 | 89.90 | +4.511% | 64 | 224 | -50.857% |
| 2026-06-22 | 84.77 | 86.02 | 84.77 | 86.02 | -6.895% | 3 | 223 | -48.640% |
| 2026-06-17 | 94.30 | 94.30 | 92.01 | 92.39 | +2.258% | 5 | 218 | -52.181% |
| 2026-06-16 | 90.50 | 90.50 | 90.35 | 90.35 | +6.294% | 2 | 217 | -51.101% |
| 2026-06-15 | 85.00 | 85.00 | 85.00 | 85.00 | -23.596% | 1 | 217 | -48.024% |
| 2026-06-11 | 111.25 | 111.25 | 111.25 | 111.25 | -3.471% | 1 | 217 | -60.288% |
| 2026-06-10 | 115.45 | 115.45 | 115.25 | 115.25 | +11.676% | 2 | 215 | -61.666% |
| 2026-06-08 | 102.77 | 103.20 | 102.77 | 103.20 | -6.488% | 3 | 215 | -57.190% |
| 2026-06-05 | 102.50 | 111.26 | 102.30 | 110.36 | +20.546% | 162 | 58 | -59.967% |
| 2026-06-04 | 95.00 | 97.98 | 91.40 | 91.55 | +4.235% | 5 | 54 | -51.742% |
| 2026-06-03 | 90.47 | 90.53 | 87.64 | 87.83 | -9.798% | 24 | 59 | -49.698% |
| 2026-06-01 | 100.35 | 100.36 | 97.00 | 97.37 | +1.227% | 8 | 57 | -54.627% |
| 2026-05-29 | 96.00 | 96.19 | 96.00 | 96.19 | +2.657% | 2 | 56 | -54.070% |
| 2026-05-28 | 93.50 | 94.42 | 92.40 | 93.70 | -6.206% | 12 | 58 | -52.850% |
| 2026-05-26 | 100.25 | 100.25 | 99.89 | 99.90 | -7.027% | 9 | 56 | -55.776% |
| 2026-05-22 | 104.75 | 107.45 | 104.75 | 107.45 | -6.808% | 26 | 35 | -58.883% |
| 2026-05-21 | 115.30 | 115.30 | 115.30 | 115.30 | -0.346% | 1 | 34 | -61.683% |
| 2026-05-20 | 119.76 | 119.76 | 115.70 | 115.70 | -7.566% | 3 | 33 | -61.815% |
| 2026-05-19 | 125.17 | 125.17 | 125.17 | 125.17 | +4.265% | 1 | 33 | -64.704% |
| 2026-05-15 | 120.05 | 120.05 | 120.05 | 120.05 | +6.192% | 2 | 31 | -63.199% |
| 2026-05-14 | 112.55 | 113.05 | 112.55 | 113.05 | -0.764% | 5 | 32 | -60.920% |
| 2026-05-13 | 119.18 | 119.18 | 113.10 | 113.92 | -2.799% | 5 | 29 | -61.218% |
| 2026-05-12 | 118.80 | 118.80 | 117.20 | 117.20 | +7.189% | 9 | 21 | -62.304% |
| 2026-05-11 | 109.34 | 109.34 | 109.34 | 109.34 | -4.963% | 1 | 22 | -59.594% |
| 2026-05-08 | 116.90 | 116.90 | 115.05 | 115.05 | -6.463% | 5 | 21 | -61.599% |
| 2026-05-06 | 119.59 | 123.00 | 119.59 | 123.00 | -24.655% | 2 | 20 | -64.081% |
| 2026-04-24 | 163.25 | 163.25 | 163.25 | 163.25 | -10.523% | 1 | 20 | -72.937% |
| 2026-04-23 | 182.60 | 182.60 | 182.45 | 182.45 | 0.000% | 40 | 20 | -75.785% |