AMD270319P00480000
AMD Mar 19 2027 480.00 Put
optionOPRA
EODOct 23, 2026
48.45USD-6.467%(-3.35)21Vol1,445OI
AMD270319P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 49.86 | 49.86 | 45.70 | 48.45 | -6.467% | 21 | 1,444 | 0.000% |
| 2026-10-22 | 47.95 | 52.34 | 47.95 | 51.80 | +43.292% | 174 | 1,387 | -6.467% |
| 2026-10-21 | 39.41 | 39.41 | 36.15 | 36.15 | -8.365% | 37 | 1,362 | +34.025% |
| 2026-10-20 | 42.15 | 43.35 | 38.05 | 39.45 | -0.303% | 214 | 1,404 | +22.814% |
| 2026-10-19 | 36.64 | 39.65 | 36.64 | 39.57 | -7.287% | 8 | 1,402 | +22.441% |
| 2026-10-16 | 38.10 | 42.68 | 37.50 | 42.68 | +27.024% | 27 | 1,406 | +13.519% |
| 2026-10-15 | 39.10 | 43.70 | 33.60 | 33.60 | +5.296% | 143 | 1,359 | +44.196% |
| 2026-10-14 | 27.81 | 32.36 | 27.69 | 31.91 | +22.027% | 15 | 1,352 | +51.833% |
| 2026-10-13 | 25.65 | 26.65 | 25.60 | 26.15 | +4.266% | 216 | 1,230 | +85.277% |
| 2026-10-12 | 25.33 | 25.95 | 25.08 | 25.08 | +4.937% | 100 | 1,276 | +93.182% |
| 2026-10-09 | 23.44 | 23.90 | 23.25 | 23.90 | +0.801% | 143 | 1,275 | +102.720% |
| 2026-10-08 | 20.10 | 24.10 | 20.00 | 23.71 | +20.051% | 13 | 1,272 | +104.344% |
| 2026-10-07 | 20.15 | 20.15 | 19.41 | 19.75 | +3.403% | 25 | 1,263 | +145.316% |
| 2026-10-06 | 18.77 | 19.30 | 18.22 | 19.10 | -7.729% | 18 | 1,258 | +153.665% |
| 2026-10-05 | 23.45 | 23.45 | 20.65 | 20.70 | -8.204% | 11 | 1,261 | +134.058% |
| 2026-10-02 | 23.58 | 23.95 | 22.55 | 22.55 | -16.636% | 28 | 1,261 | +114.856% |
| 2026-10-01 | 28.50 | 29.57 | 26.75 | 27.05 | -5.749% | 17 | 1,246 | +79.113% |
| 2026-09-30 | 29.60 | 29.60 | 28.70 | 28.70 | -0.692% | 35 | 1,244 | +68.815% |
| 2026-09-29 | 29.44 | 29.44 | 28.85 | 28.90 | -5.246% | 38 | 1,217 | +67.647% |
| 2026-09-28 | 30.42 | 31.37 | 30.00 | 30.50 | +6.643% | 9 | 1,209 | +58.852% |
| 2026-09-25 | 27.44 | 28.60 | 27.05 | 28.60 | -6.688% | 104 | 1,167 | +69.406% |
| 2026-09-24 | 30.90 | 30.90 | 30.60 | 30.65 | -1.920% | 13 | 1,168 | +58.075% |
| 2026-09-23 | 30.40 | 31.40 | 30.23 | 31.25 | +2.459% | 14 | 1,177 | +55.040% |
| 2026-09-22 | 31.84 | 31.84 | 30.25 | 30.50 | -6.585% | 135 | 1,199 | +58.852% |
| 2026-09-21 | 37.45 | 37.45 | 32.21 | 32.65 | -28.696% | 280 | 1,125 | +48.392% |
| 2026-09-18 | 45.35 | 47.15 | 45.34 | 45.79 | -3.151% | 62 | 1,074 | +5.809% |
| 2026-09-17 | 49.05 | 49.11 | 47.05 | 47.28 | -17.372% | 10 | 1,077 | +2.475% |
| 2026-09-16 | 53.80 | 59.00 | 52.25 | 57.22 | -3.751% | 52 | 1,067 | -15.327% |
| 2026-09-15 | 59.05 | 60.00 | 58.75 | 59.45 | -5.784% | 85 | 1,108 | -18.503% |
| 2026-09-14 | 67.27 | 67.90 | 63.00 | 63.10 | +9.359% | 310 | 947 | -23.217% |
| 2026-09-11 | 58.20 | 59.10 | 57.70 | 57.70 | -6.785% | 49 | 910 | -16.031% |
| 2026-09-10 | 60.30 | 61.90 | 59.60 | 61.90 | +6.175% | 25 | 917 | -21.729% |
| 2026-09-09 | 58.29 | 59.20 | 56.99 | 58.30 | -4.816% | 168 | 878 | -16.895% |
| 2026-09-08 | 62.95 | 63.35 | 61.25 | 61.25 | -21.323% | 41 | 863 | -20.898% |
| 2026-09-03 | 83.15 | 83.15 | 77.85 | 77.85 | -1.206% | 2 | 863 | -37.765% |
| 2026-09-02 | 81.00 | 81.27 | 78.80 | 78.80 | -1.042% | 8 | 858 | -38.515% |
| 2026-09-01 | 80.15 | 80.16 | 79.10 | 79.63 | +4.160% | 270 | 774 | -39.156% |
| 2026-08-31 | 76.45 | 76.50 | 76.40 | 76.45 | +0.197% | 40 | 773 | -36.625% |
| 2026-08-28 | 78.40 | 78.40 | 76.30 | 76.30 | -2.703% | 42 | 770 | -36.501% |
| 2026-08-27 | 77.60 | 78.43 | 77.45 | 78.42 | +4.910% | 39 | 741 | -38.217% |
| 2026-08-26 | 74.75 | 74.75 | 74.75 | 74.75 | -3.148% | 1 | 740 | -35.184% |
| 2026-08-25 | 76.85 | 78.28 | 76.85 | 77.18 | -10.878% | 32 | 756 | -37.225% |
| 2026-08-24 | 87.80 | 87.80 | 85.70 | 86.60 | +5.161% | 12 | 757 | -44.053% |
| 2026-08-21 | 83.95 | 84.90 | 82.35 | 82.35 | -1.730% | 38 | 733 | -41.166% |
| 2026-08-19 | 84.20 | 85.84 | 83.56 | 83.80 | +3.970% | 50 | 714 | -42.184% |
| 2026-08-18 | 80.30 | 81.60 | 80.30 | 80.60 | +14.067% | 103 | 716 | -39.888% |
| 2026-08-17 | 71.93 | 71.93 | 68.95 | 70.66 | -2.538% | 7 | 722 | -31.432% |
| 2026-08-14 | 74.95 | 76.85 | 72.50 | 72.50 | -7.878% | 118 | 648 | -33.172% |
| 2026-08-13 | 78.40 | 79.15 | 78.40 | 78.70 | -2.297% | 64 | 635 | -38.437% |
| 2026-08-12 | 78.63 | 80.55 | 78.63 | 80.55 | -6.446% | 127 | 586 | -39.851% |
| 2026-08-11 | 89.50 | 89.50 | 85.75 | 86.10 | -0.462% | 6 | 583 | -43.728% |
| 2026-08-10 | 87.10 | 88.30 | 86.45 | 86.50 | -3.910% | 103 | 514 | -43.988% |
| 2026-08-07 | 88.90 | 90.40 | 88.90 | 90.02 | +2.284% | 32 | 498 | -46.179% |
| 2026-08-06 | 93.12 | 93.12 | 88.01 | 88.01 | -4.772% | 5 | 500 | -44.949% |
| 2026-08-05 | 95.55 | 95.67 | 92.42 | 92.42 | +8.947% | 13 | 495 | -47.576% |
| 2026-08-04 | 85.00 | 85.00 | 84.83 | 84.83 | -10.138% | 6 | 489 | -42.886% |
| 2026-08-03 | 97.10 | 97.10 | 94.40 | 94.40 | +0.426% | 4 | 490 | -48.676% |
| 2026-07-31 | 87.00 | 94.00 | 87.00 | 94.00 | -2.993% | 82 | 429 | -48.457% |
| 2026-07-30 | 96.45 | 96.90 | 96.45 | 96.90 | -16.213% | 112 | 521 | -50.000% |
| 2026-07-29 | 115.65 | 115.65 | 115.65 | 115.65 | +4.002% | 1 | 522 | -58.106% |
| 2026-07-28 | 112.16 | 112.16 | 111.20 | 111.20 | +14.852% | 3 | 520 | -56.430% |
| 2026-07-27 | 102.90 | 103.90 | 96.82 | 96.82 | +6.104% | 7 | 519 | -49.959% |
| 2026-07-24 | 90.04 | 91.25 | 90.04 | 91.25 | +11.131% | 9 | 526 | -46.904% |
| 2026-07-22 | 84.00 | 84.00 | 82.04 | 82.11 | -4.356% | 15 | 515 | -40.994% |
| 2026-07-21 | 86.00 | 86.00 | 85.85 | 85.85 | -10.879% | 2 | 515 | -43.564% |
| 2026-07-20 | 96.25 | 96.33 | 96.25 | 96.33 | -5.946% | 2 | 516 | -49.704% |
| 2026-07-17 | 114.33 | 114.33 | 99.00 | 102.42 | +2.114% | 12 | 504 | -52.695% |
| 2026-07-16 | 100.20 | 100.69 | 100.20 | 100.30 | +10.463% | 41 | 465 | -51.695% |
| 2026-07-15 | 95.30 | 95.30 | 90.25 | 90.80 | +6.199% | 30 | 457 | -46.641% |
| 2026-07-13 | 85.50 | 85.50 | 85.50 | 85.50 | -13.724% | 1 | 458 | -43.333% |
| 2026-07-08 | 101.92 | 101.92 | 99.10 | 99.10 | +0.711% | 4 | 458 | -51.110% |
| 2026-07-07 | 99.40 | 100.60 | 98.40 | 98.40 | +13.849% | 22 | 462 | -50.762% |
| 2026-07-06 | 90.40 | 90.40 | 86.43 | 86.43 | -10.897% | 12 | 461 | -43.943% |
| 2026-07-02 | 94.90 | 97.00 | 94.03 | 97.00 | +14.118% | 21 | 441 | -50.052% |
| 2026-07-01 | 84.62 | 85.40 | 84.40 | 85.00 | +8.142% | 26 | 433 | -43.000% |
| 2026-06-30 | 81.91 | 81.91 | 78.60 | 78.60 | -11.297% | 4 | 432 | -38.359% |
| 2026-06-29 | 94.87 | 97.55 | 88.61 | 88.61 | +1.269% | 14 | 433 | -45.322% |
| 2026-06-25 | 87.47 | 87.50 | 87.47 | 87.50 | -10.026% | 25 | 415 | -44.629% |
| 2026-06-24 | 95.13 | 97.25 | 95.13 | 97.25 | +1.249% | 52 | 413 | -50.180% |
| 2026-06-23 | 96.96 | 96.96 | 95.25 | 96.05 | +7.559% | 73 | 387 | -49.558% |
| 2026-06-22 | 90.05 | 90.05 | 89.30 | 89.30 | -7.719% | 113 | 280 | -45.745% |
| 2026-06-17 | 97.10 | 97.70 | 96.77 | 96.77 | -0.769% | 8 | 287 | -49.933% |
| 2026-06-16 | 97.70 | 98.25 | 97.35 | 97.52 | +5.736% | 14 | 275 | -50.318% |
| 2026-06-15 | 91.06 | 92.26 | 90.82 | 92.23 | -8.009% | 40 | 253 | -47.468% |
| 2026-06-12 | 105.18 | 105.18 | 100.26 | 100.26 | -12.817% | 6 | 254 | -51.676% |
| 2026-06-11 | 115.00 | 115.00 | 115.00 | 115.00 | -5.428% | 2 | 254 | -57.870% |
| 2026-06-10 | 114.48 | 121.60 | 114.11 | 121.60 | -4.086% | 13 | 251 | -60.156% |
| 2026-06-09 | 110.83 | 126.78 | 110.83 | 126.78 | +14.371% | 11 | 261 | -61.784% |
| 2026-06-08 | 110.85 | 110.85 | 110.85 | 110.85 | -3.659% | 1 | 261 | -56.292% |
| 2026-06-05 | 109.25 | 115.95 | 109.25 | 115.06 | +20.697% | 7 | 259 | -57.892% |
| 2026-06-03 | 96.35 | 96.35 | 95.32 | 95.33 | -7.456% | 201 | 60 | -49.177% |
| 2026-06-01 | 103.00 | 103.01 | 103.00 | 103.01 | +1.488% | 5 | 55 | -52.966% |
| 2026-05-29 | 101.10 | 101.50 | 101.10 | 101.50 | +2.061% | 2 | 54 | -52.266% |
| 2026-05-28 | 99.19 | 99.45 | 99.19 | 99.45 | -7.229% | 8 | 53 | -51.282% |
| 2026-05-27 | 107.20 | 107.20 | 107.20 | 107.20 | -11.295% | 1 | 53 | -54.804% |
| 2026-05-20 | 122.05 | 122.05 | 120.85 | 120.85 | -12.332% | 5 | 48 | -59.909% |
| 2026-05-19 | 137.70 | 138.30 | 137.70 | 137.85 | +11.574% | 3 | 46 | -64.853% |
| 2026-05-12 | 125.30 | 125.30 | 123.55 | 123.55 | +7.202% | 10 | 41 | -60.785% |
| 2026-05-11 | 114.90 | 115.77 | 114.35 | 115.25 | -3.516% | 28 | 33 | -57.961% |
| 2026-05-08 | 119.80 | 119.80 | 119.45 | 119.45 | -8.115% | 2 | 32 | -59.439% |
| 2026-05-06 | 134.06 | 134.06 | 130.00 | 130.00 | -24.176% | 8 | 30 | -62.731% |
| 2026-04-24 | 171.45 | 171.45 | 171.45 | 171.45 | -10.540% | 1 | 30 | -71.741% |
| 2026-04-23 | 191.65 | 191.65 | 191.65 | 191.65 | -2.120% | 40 | 29 | -74.720% |
| 2026-04-22 | 196.55 | 196.55 | 195.80 | 195.80 | 0.000% | 20 | 0 | -75.255% |