AMD270319P00490000
AMD Mar 19 2027 490.00 Put
optionOPRA
EODOct 23, 2026
53.90USD-2.935%(-1.63)31Vol859OI
AMD270319P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 50.57 | 53.90 | 50.57 | 53.90 | -2.935% | 31 | 844 | 0.000% |
| 2026-10-22 | 49.50 | 55.53 | 49.50 | 55.53 | +40.405% | 20 | 835 | -2.935% |
| 2026-10-21 | 43.75 | 43.75 | 39.35 | 39.55 | -9.600% | 34 | 815 | +36.283% |
| 2026-10-20 | 42.40 | 43.85 | 42.40 | 43.75 | +1.863% | 14 | 809 | +23.200% |
| 2026-10-19 | 43.70 | 43.70 | 42.95 | 42.95 | -10.146% | 3 | 808 | +25.495% |
| 2026-10-16 | 42.00 | 47.80 | 42.00 | 47.80 | +27.637% | 23 | 830 | +12.762% |
| 2026-10-15 | 43.48 | 48.00 | 37.45 | 37.45 | +4.463% | 77 | 800 | +43.925% |
| 2026-10-14 | 35.38 | 35.85 | 35.17 | 35.85 | +26.011% | 55 | 768 | +50.349% |
| 2026-10-13 | 27.90 | 28.45 | 27.55 | 28.45 | -0.524% | 9 | 766 | +89.455% |
| 2026-10-12 | 29.80 | 29.80 | 28.25 | 28.60 | +9.873% | 16 | 755 | +88.462% |
| 2026-10-09 | 24.90 | 26.50 | 24.90 | 26.03 | -3.234% | 13 | 756 | +107.069% |
| 2026-10-08 | 22.75 | 26.90 | 22.48 | 26.90 | +21.995% | 38 | 765 | +100.372% |
| 2026-10-07 | 23.32 | 23.32 | 22.05 | 22.05 | +1.848% | 21 | 755 | +144.444% |
| 2026-10-06 | 20.94 | 22.50 | 20.27 | 21.65 | -6.721% | 200 | 754 | +148.961% |
| 2026-10-05 | 24.04 | 24.04 | 22.19 | 23.21 | -7.897% | 199 | 660 | +132.227% |
| 2026-10-02 | 27.80 | 27.80 | 25.00 | 25.20 | -16.279% | 52 | 632 | +113.889% |
| 2026-10-01 | 31.63 | 31.63 | 29.95 | 30.10 | -2.997% | 36 | 619 | +79.070% |
| 2026-09-30 | 33.02 | 33.02 | 31.03 | 31.03 | -3.783% | 16 | 609 | +73.703% |
| 2026-09-29 | 32.06 | 32.25 | 31.31 | 32.25 | -4.018% | 135 | 526 | +67.132% |
| 2026-09-28 | 34.02 | 34.02 | 33.60 | 33.60 | +7.865% | 2 | 524 | +60.417% |
| 2026-09-25 | 30.00 | 31.15 | 29.95 | 31.15 | -2.351% | 7 | 521 | +73.034% |
| 2026-09-24 | 34.90 | 34.90 | 31.80 | 31.90 | -7.536% | 152 | 448 | +68.966% |
| 2026-09-23 | 34.04 | 34.95 | 33.91 | 34.50 | +1.381% | 92 | 415 | +56.232% |
| 2026-09-22 | 35.60 | 35.60 | 34.03 | 34.03 | -5.077% | 9 | 414 | +58.390% |
| 2026-09-21 | 39.92 | 39.92 | 35.85 | 35.85 | -29.843% | 19 | 408 | +50.349% |
| 2026-09-18 | 50.88 | 51.35 | 50.70 | 51.10 | -0.854% | 14 | 401 | +5.479% |
| 2026-09-17 | 53.32 | 53.60 | 50.83 | 51.54 | -17.271% | 35 | 400 | +4.579% |
| 2026-09-16 | 59.92 | 64.65 | 59.92 | 62.30 | -4.154% | 6 | 402 | -13.483% |
| 2026-09-15 | 63.25 | 65.00 | 62.85 | 65.00 | -6.340% | 27 | 387 | -17.077% |
| 2026-09-14 | 71.96 | 73.23 | 69.40 | 69.40 | +11.396% | 9 | 385 | -22.334% |
| 2026-09-11 | 63.35 | 64.10 | 62.30 | 62.30 | -6.737% | 67 | 376 | -13.483% |
| 2026-09-10 | 64.30 | 66.93 | 64.30 | 66.80 | +7.916% | 15 | 372 | -19.311% |
| 2026-09-09 | 62.50 | 62.50 | 61.20 | 61.90 | -10.678% | 19 | 382 | -12.924% |
| 2026-09-08 | 70.05 | 70.05 | 68.15 | 69.30 | -10.983% | 54 | 382 | -22.222% |
| 2026-09-04 | 77.75 | 77.85 | 77.75 | 77.85 | -7.574% | 61 | 322 | -30.764% |
| 2026-09-03 | 83.74 | 84.35 | 83.74 | 84.23 | +0.441% | 20 | 317 | -36.009% |
| 2026-09-02 | 83.92 | 83.92 | 83.86 | 83.86 | -3.609% | 2 | 316 | -35.726% |
| 2026-09-01 | 87.00 | 87.00 | 87.00 | 87.00 | +4.794% | 2 | 315 | -38.046% |
| 2026-08-31 | 82.69 | 83.02 | 82.69 | 83.02 | -1.518% | 105 | 212 | -35.076% |
| 2026-08-28 | 84.30 | 84.30 | 84.30 | 84.30 | -0.189% | 1 | 211 | -36.062% |
| 2026-08-27 | 84.46 | 84.46 | 84.46 | 84.46 | +4.079% | 1 | 210 | -36.183% |
| 2026-08-26 | 80.50 | 81.15 | 80.30 | 81.15 | -2.873% | 12 | 199 | -33.580% |
| 2026-08-25 | 83.10 | 83.55 | 83.10 | 83.55 | -9.135% | 2 | 197 | -35.488% |
| 2026-08-24 | 93.10 | 93.85 | 91.95 | 91.95 | +3.199% | 3 | 198 | -41.381% |
| 2026-08-21 | 89.10 | 89.10 | 89.10 | 89.10 | -0.647% | 1 | 198 | -39.506% |
| 2026-08-20 | 89.68 | 89.68 | 89.68 | 89.68 | -0.742% | 1 | 199 | -39.897% |
| 2026-08-19 | 91.50 | 91.50 | 90.35 | 90.35 | +3.910% | 53 | 163 | -40.343% |
| 2026-08-18 | 86.80 | 86.95 | 86.60 | 86.95 | +14.483% | 3 | 166 | -38.010% |
| 2026-08-17 | 76.20 | 76.35 | 75.95 | 75.95 | -7.716% | 5 | 162 | -29.032% |
| 2026-08-14 | 81.46 | 82.30 | 81.46 | 82.30 | -2.257% | 2 | 162 | -34.508% |
| 2026-08-13 | 83.60 | 84.20 | 83.60 | 84.20 | -2.013% | 2 | 162 | -35.986% |
| 2026-08-12 | 84.75 | 85.97 | 84.25 | 85.93 | -8.194% | 27 | 166 | -37.275% |
| 2026-08-11 | 91.80 | 93.60 | 91.80 | 93.60 | -1.318% | 2 | 168 | -42.415% |
| 2026-08-07 | 94.50 | 94.85 | 94.50 | 94.85 | -1.383% | 18 | 175 | -43.173% |
| 2026-08-06 | 96.50 | 96.50 | 96.00 | 96.18 | -4.970% | 3 | 175 | -43.959% |
| 2026-08-05 | 102.00 | 102.00 | 98.71 | 101.21 | +13.783% | 11 | 174 | -46.744% |
| 2026-08-04 | 91.00 | 91.00 | 88.95 | 88.95 | -12.897% | 6 | 170 | -39.404% |
| 2026-08-03 | 102.12 | 102.12 | 102.12 | 102.12 | +0.809% | 1 | 169 | -47.219% |
| 2026-07-31 | 100.52 | 101.30 | 100.52 | 101.30 | +0.099% | 3 | 170 | -46.792% |
| 2026-07-30 | 112.24 | 112.24 | 101.10 | 101.20 | -12.721% | 9 | 169 | -46.739% |
| 2026-07-28 | 112.00 | 115.95 | 112.00 | 115.95 | +6.220% | 2 | 168 | -53.514% |
| 2026-07-27 | 109.97 | 109.97 | 109.16 | 109.16 | +12.827% | 2 | 169 | -50.623% |
| 2026-07-24 | 90.85 | 96.75 | 90.85 | 96.75 | +4.527% | 25 | 145 | -44.289% |
| 2026-07-23 | 90.95 | 92.56 | 90.95 | 92.56 | +6.330% | 18 | 127 | -41.768% |
| 2026-07-22 | 87.64 | 87.64 | 87.05 | 87.05 | -17.800% | 8 | 129 | -38.082% |
| 2026-07-17 | 110.80 | 110.80 | 105.90 | 105.90 | -0.703% | 9 | 120 | -49.103% |
| 2026-07-16 | 106.65 | 106.85 | 106.65 | 106.65 | +11.910% | 11 | 124 | -49.461% |
| 2026-07-15 | 99.90 | 101.87 | 95.30 | 95.30 | +10.660% | 11 | 125 | -43.442% |
| 2026-07-14 | 88.95 | 88.95 | 86.12 | 86.12 | -8.626% | 3 | 123 | -37.413% |
| 2026-07-13 | 94.25 | 94.25 | 94.25 | 94.25 | +2.124% | 10 | 113 | -42.812% |
| 2026-07-09 | 91.15 | 92.29 | 91.15 | 92.29 | -11.174% | 4 | 112 | -41.597% |
| 2026-07-08 | 106.60 | 106.60 | 103.90 | 103.90 | +12.800% | 30 | 112 | -48.123% |
| 2026-07-06 | 92.11 | 92.11 | 92.11 | 92.11 | -10.573% | 10 | 105 | -41.483% |
| 2026-07-02 | 94.65 | 103.00 | 94.58 | 103.00 | +21.821% | 33 | 97 | -47.670% |
| 2026-06-30 | 88.00 | 88.00 | 84.55 | 84.55 | -14.466% | 10 | 99 | -36.251% |
| 2026-06-25 | 98.85 | 98.85 | 98.85 | 98.85 | -2.707% | 1 | 99 | -45.473% |
| 2026-06-23 | 100.75 | 101.75 | 100.65 | 101.60 | +7.060% | 63 | 54 | -46.949% |
| 2026-06-22 | 92.10 | 94.90 | 90.60 | 94.90 | -2.467% | 7 | 51 | -43.203% |
| 2026-06-18 | 99.60 | 99.60 | 97.30 | 97.30 | -6.711% | 9 | 45 | -44.604% |
| 2026-06-16 | 104.30 | 104.30 | 104.30 | 104.30 | -2.387% | 1 | 45 | -48.322% |
| 2026-06-12 | 106.95 | 106.95 | 106.85 | 106.85 | -17.318% | 3 | 42 | -49.555% |
| 2026-06-10 | 129.23 | 129.23 | 129.23 | 129.23 | +2.539% | 10 | 42 | -58.291% |
| 2026-06-09 | 119.01 | 126.03 | 119.01 | 126.03 | +2.630% | 15 | 37 | -57.232% |
| 2026-06-05 | 114.76 | 122.80 | 114.76 | 122.80 | +21.164% | 10 | 29 | -56.107% |
| 2026-06-03 | 100.50 | 101.35 | 100.50 | 101.35 | -5.791% | 6 | 28 | -46.818% |
| 2026-05-28 | 107.58 | 107.58 | 107.58 | 107.58 | -6.044% | 1 | 27 | -49.898% |
| 2026-05-27 | 110.13 | 114.50 | 110.13 | 114.50 | +3.246% | 3 | 27 | -52.926% |
| 2026-05-26 | 110.90 | 110.90 | 110.90 | 110.90 | -7.622% | 2 | 25 | -51.398% |
| 2026-05-22 | 120.05 | 120.05 | 120.05 | 120.05 | -6.467% | 1 | 24 | -55.102% |
| 2026-05-20 | 128.00 | 128.35 | 128.00 | 128.35 | -11.360% | 4 | 21 | -58.005% |
| 2026-05-19 | 144.70 | 145.00 | 144.48 | 144.80 | +14.784% | 12 | 27 | -62.776% |
| 2026-05-14 | 125.65 | 126.30 | 125.65 | 126.15 | -1.829% | 8 | 33 | -57.273% |
| 2026-05-13 | 128.50 | 128.50 | 128.50 | 128.50 | -1.344% | 1 | 32 | -58.054% |
| 2026-05-12 | 132.00 | 132.00 | 130.20 | 130.25 | -27.719% | 14 | 22 | -58.618% |
| 2026-04-29 | 180.25 | 180.25 | 180.20 | 180.20 | +1.236% | 2 | 22 | -70.089% |
| 2026-04-24 | 178.00 | 178.00 | 178.00 | 178.00 | -11.881% | 20 | 21 | -69.719% |
| 2026-04-22 | 202.00 | 202.00 | 202.00 | 202.00 | 0.000% | 1 | 1 | -73.317% |