AMD270319P00520000
AMD Mar 19 2027 520.00 Put
optionOPRA
EODOct 23, 2026
67.90USD-6.756%(-4.92)16Vol1,134OI
AMD270319P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 69.53 | 69.53 | 65.45 | 67.90 | -6.756% | 16 | 1,129 | 0.000% |
| 2026-10-22 | 64.50 | 72.82 | 62.40 | 72.82 | +38.969% | 40 | 1,121 | -6.756% |
| 2026-10-21 | 54.25 | 54.25 | 51.95 | 52.40 | -8.790% | 4 | 1,121 | +29.580% |
| 2026-10-20 | 59.50 | 60.05 | 54.95 | 57.45 | +0.878% | 16 | 1,125 | +18.190% |
| 2026-10-19 | 54.00 | 57.75 | 51.80 | 56.95 | -6.944% | 7 | 1,120 | +19.227% |
| 2026-10-16 | 55.65 | 61.20 | 55.50 | 61.20 | +23.015% | 7 | 1,116 | +10.948% |
| 2026-10-15 | 58.01 | 59.65 | 49.75 | 49.75 | +9.029% | 13 | 1,114 | +36.482% |
| 2026-10-14 | 46.09 | 46.09 | 45.63 | 45.63 | +21.389% | 7 | 1,112 | +48.806% |
| 2026-10-13 | 40.45 | 40.65 | 37.59 | 37.59 | -2.490% | 60 | 1,116 | +80.633% |
| 2026-10-12 | 38.70 | 38.70 | 38.55 | 38.55 | +6.935% | 57 | 1,172 | +76.135% |
| 2026-10-08 | 31.40 | 36.05 | 30.99 | 36.05 | +19.967% | 82 | 1,155 | +88.350% |
| 2026-10-07 | 31.69 | 31.69 | 29.45 | 30.05 | +4.159% | 42 | 1,151 | +125.957% |
| 2026-10-06 | 29.52 | 29.85 | 27.81 | 28.85 | -9.646% | 67 | 1,133 | +135.355% |
| 2026-10-05 | 33.20 | 33.25 | 30.40 | 31.93 | -5.950% | 158 | 1,035 | +112.653% |
| 2026-10-02 | 35.00 | 35.90 | 33.95 | 33.95 | -14.698% | 103 | 995 | +100.000% |
| 2026-10-01 | 43.10 | 43.10 | 39.35 | 39.80 | -4.096% | 116 | 912 | +70.603% |
| 2026-09-30 | 43.97 | 43.97 | 41.25 | 41.50 | -1.659% | 25 | 902 | +63.614% |
| 2026-09-29 | 41.50 | 42.20 | 41.50 | 42.20 | -6.326% | 11 | 894 | +60.900% |
| 2026-09-28 | 44.00 | 45.05 | 44.00 | 45.05 | +11.207% | 2 | 895 | +50.721% |
| 2026-09-25 | 39.45 | 42.15 | 39.45 | 40.51 | -2.386% | 23 | 890 | +67.613% |
| 2026-09-24 | 44.10 | 44.45 | 41.50 | 41.50 | -8.490% | 23 | 876 | +63.614% |
| 2026-09-23 | 43.79 | 45.35 | 43.79 | 45.35 | +3.374% | 31 | 876 | +49.724% |
| 2026-09-22 | 45.15 | 45.35 | 43.25 | 43.87 | -6.759% | 178 | 844 | +54.775% |
| 2026-09-21 | 51.36 | 51.36 | 47.05 | 47.05 | -27.782% | 170 | 860 | +44.315% |
| 2026-09-18 | 64.00 | 65.70 | 64.00 | 65.15 | -0.867% | 26 | 842 | +4.221% |
| 2026-09-17 | 68.05 | 68.05 | 64.87 | 65.72 | -9.539% | 53 | 840 | +3.317% |
| 2026-09-16 | 73.45 | 73.45 | 72.65 | 72.65 | -10.364% | 10 | 830 | -6.538% |
| 2026-09-15 | 78.00 | 81.85 | 78.00 | 81.05 | -7.583% | 18 | 822 | -16.225% |
| 2026-09-14 | 90.60 | 91.76 | 87.70 | 87.70 | +10.662% | 9 | 823 | -22.577% |
| 2026-09-11 | 79.60 | 79.60 | 79.25 | 79.25 | -5.655% | 78 | 823 | -14.322% |
| 2026-09-10 | 82.80 | 84.00 | 81.85 | 84.00 | +7.969% | 22 | 812 | -19.167% |
| 2026-09-09 | 81.15 | 81.15 | 76.50 | 77.80 | -8.685% | 60 | 783 | -12.725% |
| 2026-09-08 | 89.10 | 89.10 | 85.00 | 85.20 | -12.400% | 39 | 750 | -20.305% |
| 2026-09-04 | 97.67 | 97.67 | 97.26 | 97.26 | -7.106% | 2 | 748 | -30.187% |
| 2026-09-01 | 106.65 | 106.65 | 104.70 | 104.70 | +4.910% | 82 | 748 | -35.148% |
| 2026-08-28 | 99.80 | 99.80 | 99.80 | 99.80 | -2.301% | 10 | 738 | -31.964% |
| 2026-08-27 | 102.15 | 102.15 | 102.15 | 102.15 | +1.692% | 16 | 722 | -33.529% |
| 2026-08-26 | 99.30 | 100.45 | 98.60 | 100.45 | -1.471% | 12 | 714 | -32.404% |
| 2026-08-25 | 101.93 | 102.45 | 101.93 | 101.95 | -9.192% | 15 | 700 | -33.399% |
| 2026-08-24 | 112.27 | 112.27 | 112.27 | 112.27 | +3.714% | 2 | 700 | -39.521% |
| 2026-08-21 | 108.05 | 108.25 | 107.40 | 108.25 | +2.899% | 122 | 578 | -37.275% |
| 2026-08-18 | 105.10 | 105.20 | 104.95 | 105.20 | +13.546% | 56 | 603 | -35.456% |
| 2026-08-17 | 91.40 | 92.65 | 90.96 | 92.65 | -12.180% | 22 | 608 | -26.713% |
| 2026-08-13 | 105.50 | 105.50 | 105.50 | 105.50 | +1.151% | 1 | 609 | -35.640% |
| 2026-08-12 | 101.90 | 104.30 | 101.75 | 104.30 | -4.487% | 8 | 607 | -34.899% |
| 2026-08-11 | 111.75 | 111.75 | 109.20 | 109.20 | -4.336% | 8 | 611 | -37.821% |
| 2026-08-07 | 113.85 | 114.35 | 113.55 | 114.15 | -2.101% | 4 | 613 | -40.517% |
| 2026-08-06 | 116.60 | 116.60 | 116.60 | 116.60 | -0.469% | 7 | 611 | -41.767% |
| 2026-08-05 | 117.15 | 117.15 | 117.15 | 117.15 | +11.296% | 1 | 612 | -42.040% |
| 2026-08-04 | 110.88 | 110.88 | 104.80 | 105.26 | -12.466% | 71 | 582 | -35.493% |
| 2026-08-03 | 119.50 | 120.25 | 119.30 | 120.25 | -0.996% | 79 | 565 | -43.534% |
| 2026-07-30 | 132.12 | 132.12 | 118.67 | 121.46 | -18.247% | 8 | 572 | -44.097% |
| 2026-07-29 | 148.57 | 148.57 | 148.57 | 148.57 | +9.251% | 1 | 572 | -54.298% |
| 2026-07-28 | 138.39 | 142.94 | 135.99 | 135.99 | +7.417% | 15 | 559 | -50.070% |
| 2026-07-27 | 113.69 | 127.40 | 113.69 | 126.60 | +11.739% | 7 | 559 | -46.367% |
| 2026-07-24 | 113.30 | 113.30 | 113.30 | 113.30 | +10.139% | 1 | 559 | -40.071% |
| 2026-07-22 | 102.55 | 102.87 | 102.55 | 102.87 | -4.245% | 3 | 557 | -33.994% |
| 2026-07-21 | 106.90 | 107.43 | 106.90 | 107.43 | -11.689% | 10 | 552 | -36.796% |
| 2026-07-17 | 121.65 | 121.65 | 121.65 | 121.65 | -2.680% | 9 | 552 | -44.184% |
| 2026-07-16 | 124.80 | 125.00 | 124.80 | 125.00 | +11.458% | 2 | 551 | -45.680% |
| 2026-07-15 | 112.15 | 112.15 | 112.15 | 112.15 | +9.340% | 3 | 549 | -39.456% |
| 2026-07-14 | 102.57 | 102.57 | 102.57 | 102.57 | -8.239% | 5 | 544 | -33.801% |
| 2026-07-13 | 111.78 | 111.78 | 111.78 | 111.78 | -11.180% | 150 | 394 | -39.256% |
| 2026-07-08 | 125.45 | 125.85 | 124.85 | 125.85 | +5.836% | 10 | 389 | -46.047% |
| 2026-07-07 | 121.00 | 124.17 | 118.64 | 118.91 | +10.727% | 15 | 388 | -42.898% |
| 2026-07-06 | 103.46 | 107.39 | 103.46 | 107.39 | -4.796% | 4 | 386 | -36.773% |
| 2026-07-02 | 112.80 | 112.80 | 112.80 | 112.80 | +3.600% | 7 | 393 | -39.805% |
| 2026-07-01 | 105.55 | 108.88 | 102.58 | 108.88 | +9.317% | 53 | 386 | -37.638% |
| 2026-06-30 | 105.55 | 106.40 | 99.60 | 99.60 | -8.160% | 6 | 391 | -31.827% |
| 2026-06-29 | 112.91 | 113.95 | 108.45 | 108.45 | -5.408% | 18 | 379 | -37.391% |
| 2026-06-26 | 116.80 | 116.80 | 114.65 | 114.65 | -1.164% | 170 | 209 | -40.776% |
| 2026-06-25 | 120.67 | 120.67 | 115.25 | 116.00 | -5.144% | 142 | 180 | -41.466% |
| 2026-06-24 | 117.95 | 122.29 | 117.85 | 122.29 | +8.126% | 11 | 181 | -44.476% |
| 2026-06-22 | 110.20 | 113.10 | 110.20 | 113.10 | -3.110% | 7 | 186 | -39.965% |
| 2026-06-18 | 116.23 | 116.73 | 116.23 | 116.73 | -3.981% | 3 | 186 | -41.832% |
| 2026-06-17 | 120.84 | 121.57 | 119.52 | 121.57 | -1.323% | 6 | 187 | -44.147% |
| 2026-06-16 | 117.74 | 123.20 | 117.74 | 123.20 | +10.000% | 188 | 71 | -44.886% |
| 2026-06-15 | 112.00 | 112.00 | 112.00 | 112.00 | -10.040% | 5 | 71 | -39.375% |
| 2026-06-12 | 123.05 | 124.65 | 122.65 | 124.50 | -14.404% | 22 | 54 | -45.462% |
| 2026-06-11 | 145.45 | 145.45 | 145.45 | 145.45 | +5.322% | 1 | 55 | -53.317% |
| 2026-06-10 | 138.15 | 138.15 | 138.10 | 138.10 | +14.844% | 2 | 55 | -50.833% |
| 2026-06-04 | 120.80 | 120.80 | 120.05 | 120.25 | -2.946% | 15 | 47 | -43.534% |
| 2026-05-29 | 123.80 | 123.90 | 123.55 | 123.90 | +0.879% | 5 | 47 | -45.198% |
| 2026-05-28 | 124.04 | 124.04 | 120.63 | 122.82 | -6.244% | 9 | 45 | -44.716% |
| 2026-05-27 | 130.95 | 131.00 | 130.95 | 131.00 | +0.886% | 2 | 43 | -48.168% |
| 2026-05-26 | 129.85 | 129.85 | 129.85 | 129.85 | -5.865% | 1 | 42 | -47.709% |
| 2026-05-22 | 137.96 | 137.96 | 137.70 | 137.94 | -5.882% | 22 | 37 | -50.776% |
| 2026-05-21 | 146.56 | 146.56 | 146.56 | 146.56 | -1.340% | 4 | 37 | -53.671% |
| 2026-05-20 | 148.10 | 148.55 | 148.10 | 148.55 | +1.747% | 2 | 35 | -54.291% |
| 2026-05-14 | 145.55 | 146.00 | 145.55 | 146.00 | -0.815% | 3 | 38 | -53.493% |
| 2026-05-13 | 147.10 | 147.20 | 147.00 | 147.20 | -1.604% | 3 | 35 | -53.872% |
| 2026-05-12 | 154.10 | 154.65 | 149.25 | 149.60 | +0.809% | 31 | 6 | -54.612% |
| 2026-05-08 | 150.35 | 150.40 | 148.40 | 148.40 | -33.453% | 6 | 1 | -54.245% |
| 2026-04-23 | 222.90 | 223.00 | 222.90 | 223.00 | 0.000% | 2 | 1 | -69.552% |