AMD270319P00540000
AMD Mar 19 2027 540.00 Put
optionOPRA
EODOct 23, 2026
79.65USD-7.384%(-6.35)4Vol1,475OI
AMD270319P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 77.75 | 79.65 | 77.75 | 79.65 | -7.384% | 4 | 1,472 | 0.000% |
| 2026-10-22 | 81.75 | 86.00 | 80.00 | 86.00 | +38.732% | 26 | 1,482 | -7.384% |
| 2026-10-21 | 61.65 | 62.43 | 61.65 | 61.99 | -7.201% | 18 | 1,473 | +28.488% |
| 2026-10-20 | 70.65 | 72.00 | 66.80 | 66.80 | -0.993% | 4 | 1,471 | +19.237% |
| 2026-10-19 | 65.17 | 67.47 | 62.05 | 67.47 | -7.194% | 111 | 1,401 | +18.052% |
| 2026-10-16 | 66.15 | 72.89 | 64.65 | 72.70 | +23.956% | 21 | 1,403 | +9.560% |
| 2026-10-15 | 69.44 | 69.95 | 57.63 | 58.65 | +5.202% | 19 | 1,401 | +35.806% |
| 2026-10-14 | 50.20 | 56.15 | 50.20 | 55.75 | +19.944% | 61 | 1,363 | +42.870% |
| 2026-10-13 | 51.25 | 51.25 | 45.61 | 46.48 | +1.153% | 58 | 1,329 | +71.364% |
| 2026-10-12 | 46.00 | 48.30 | 45.90 | 45.95 | +4.313% | 272 | 1,276 | +73.341% |
| 2026-10-09 | 43.25 | 44.05 | 42.70 | 44.05 | +2.086% | 269 | 1,049 | +80.817% |
| 2026-10-08 | 38.15 | 43.15 | 37.85 | 43.15 | +19.761% | 48 | 1,015 | +84.589% |
| 2026-10-07 | 36.50 | 36.50 | 36.03 | 36.03 | +3.713% | 3 | 1,016 | +121.066% |
| 2026-10-06 | 36.20 | 36.20 | 33.85 | 34.74 | -10.116% | 15 | 1,011 | +129.275% |
| 2026-10-05 | 41.50 | 41.50 | 37.15 | 38.65 | -7.757% | 19 | 993 | +106.080% |
| 2026-10-02 | 43.60 | 43.60 | 41.71 | 41.90 | -11.416% | 58 | 959 | +90.095% |
| 2026-10-01 | 50.00 | 50.00 | 46.90 | 47.30 | -2.815% | 13 | 958 | +68.393% |
| 2026-09-30 | 49.83 | 51.55 | 48.67 | 48.67 | -4.287% | 21 | 950 | +63.653% |
| 2026-09-29 | 49.69 | 50.85 | 49.69 | 50.85 | -2.212% | 15 | 943 | +56.637% |
| 2026-09-28 | 54.78 | 54.78 | 52.00 | 52.00 | +7.261% | 36 | 925 | +53.173% |
| 2026-09-25 | 45.50 | 48.90 | 45.50 | 48.48 | -2.651% | 20 | 924 | +64.295% |
| 2026-09-24 | 52.03 | 52.55 | 49.80 | 49.80 | -5.860% | 306 | 755 | +59.940% |
| 2026-09-23 | 52.28 | 53.80 | 51.82 | 52.90 | +1.244% | 85 | 691 | +50.567% |
| 2026-09-22 | 53.50 | 54.31 | 51.60 | 52.25 | -5.771% | 46 | 670 | +52.440% |
| 2026-09-21 | 63.25 | 63.25 | 55.20 | 55.45 | -27.602% | 29 | 666 | +43.643% |
| 2026-09-18 | 74.56 | 77.80 | 73.35 | 76.59 | +0.710% | 266 | 430 | +3.995% |
| 2026-09-17 | 81.40 | 81.40 | 75.00 | 76.05 | -19.225% | 16 | 424 | +4.734% |
| 2026-09-15 | 91.25 | 94.15 | 91.25 | 94.15 | -6.150% | 43 | 427 | -15.401% |
| 2026-09-14 | 100.65 | 100.90 | 99.43 | 100.32 | +11.343% | 306 | 164 | -20.604% |
| 2026-09-11 | 91.60 | 91.60 | 90.10 | 90.10 | -3.791% | 127 | 139 | -11.598% |
| 2026-09-10 | 93.65 | 93.65 | 93.65 | 93.65 | +3.025% | 3 | 139 | -14.949% |
| 2026-09-09 | 90.90 | 90.90 | 90.90 | 90.90 | -6.192% | 1 | 139 | -12.376% |
| 2026-09-08 | 100.20 | 100.20 | 96.85 | 96.90 | -17.497% | 21 | 136 | -17.802% |
| 2026-09-03 | 117.50 | 117.50 | 117.45 | 117.45 | -2.206% | 2 | 136 | -32.184% |
| 2026-09-01 | 120.10 | 120.10 | 120.10 | 120.10 | +5.028% | 8 | 136 | -33.680% |
| 2026-08-28 | 114.45 | 114.45 | 114.35 | 114.35 | -0.305% | 13 | 142 | -30.345% |
| 2026-08-27 | 114.75 | 114.75 | 114.70 | 114.70 | +1.865% | 8 | 150 | -30.558% |
| 2026-08-26 | 112.00 | 112.60 | 112.00 | 112.60 | -12.916% | 14 | 151 | -29.263% |
| 2026-08-24 | 129.30 | 129.30 | 129.30 | 129.30 | +3.465% | 2 | 149 | -38.399% |
| 2026-08-20 | 125.01 | 125.01 | 124.97 | 124.97 | +0.880% | 21 | 170 | -36.265% |
| 2026-08-19 | 123.88 | 123.88 | 123.88 | 123.88 | +3.796% | 2 | 172 | -35.704% |
| 2026-08-18 | 119.35 | 119.35 | 119.35 | 119.35 | +14.815% | 3 | 172 | -33.264% |
| 2026-08-17 | 103.95 | 103.95 | 103.95 | 103.95 | -9.546% | 3 | 174 | -23.377% |
| 2026-08-12 | 114.41 | 114.92 | 114.41 | 114.92 | -8.459% | 6 | 174 | -30.691% |
| 2026-08-11 | 124.16 | 125.54 | 124.16 | 125.54 | +0.633% | 8 | 176 | -36.554% |
| 2026-08-10 | 124.85 | 124.85 | 124.75 | 124.75 | -0.439% | 15 | 191 | -36.152% |
| 2026-08-07 | 125.70 | 125.70 | 125.30 | 125.30 | +0.764% | 2 | 190 | -36.433% |
| 2026-08-06 | 128.50 | 128.50 | 124.35 | 124.35 | -4.081% | 8 | 190 | -35.947% |
| 2026-08-05 | 129.64 | 129.64 | 129.64 | 129.64 | +9.632% | 1 | 191 | -38.561% |
| 2026-08-04 | 119.05 | 119.05 | 117.90 | 118.25 | -11.023% | 6 | 185 | -32.643% |
| 2026-08-03 | 135.00 | 135.00 | 132.53 | 132.90 | -0.546% | 11 | 178 | -40.068% |
| 2026-07-30 | 132.70 | 133.63 | 132.70 | 133.63 | -11.239% | 8 | 178 | -40.395% |
| 2026-07-28 | 151.54 | 152.62 | 150.55 | 150.55 | +12.519% | 23 | 177 | -47.094% |
| 2026-07-27 | 131.45 | 138.75 | 130.80 | 133.80 | +12.295% | 14 | 176 | -40.471% |
| 2026-07-24 | 119.00 | 119.15 | 119.00 | 119.15 | -1.570% | 2 | 176 | -33.151% |
| 2026-07-23 | 115.55 | 121.05 | 115.55 | 121.05 | +6.073% | 2 | 176 | -34.201% |
| 2026-07-22 | 117.10 | 117.10 | 114.12 | 114.12 | -5.019% | 4 | 173 | -30.205% |
| 2026-07-21 | 120.15 | 120.15 | 120.15 | 120.15 | -8.596% | 1 | 173 | -33.708% |
| 2026-07-20 | 131.45 | 131.45 | 131.45 | 131.45 | -2.867% | 1 | 173 | -39.407% |
| 2026-07-17 | 135.33 | 135.33 | 135.33 | 135.33 | +4.583% | 10 | 163 | -41.144% |
| 2026-07-15 | 129.40 | 129.40 | 129.40 | 129.40 | +15.278% | 15 | 163 | -38.447% |
| 2026-07-14 | 113.12 | 113.12 | 112.25 | 112.25 | -8.330% | 11 | 155 | -29.042% |
| 2026-07-13 | 118.27 | 122.45 | 118.17 | 122.45 | +4.748% | 3 | 154 | -34.953% |
| 2026-07-10 | 119.72 | 119.72 | 116.85 | 116.90 | -3.188% | 10 | 155 | -31.865% |
| 2026-07-09 | 118.40 | 120.75 | 117.60 | 120.75 | -12.456% | 20 | 153 | -34.037% |
| 2026-07-08 | 130.64 | 137.93 | 130.64 | 137.93 | +4.413% | 15 | 142 | -42.253% |
| 2026-07-07 | 135.55 | 135.60 | 132.10 | 132.10 | +10.544% | 10 | 134 | -39.705% |
| 2026-07-06 | 115.24 | 119.75 | 115.11 | 119.50 | -5.831% | 28 | 116 | -33.347% |
| 2026-07-02 | 126.90 | 126.90 | 126.90 | 126.90 | +7.360% | 2 | 115 | -37.234% |
| 2026-07-01 | 113.81 | 118.20 | 113.75 | 118.20 | +8.990% | 10 | 114 | -32.614% |
| 2026-06-30 | 108.22 | 108.45 | 108.22 | 108.45 | -15.930% | 4 | 114 | -26.556% |
| 2026-06-26 | 129.00 | 129.00 | 129.00 | 129.00 | +0.585% | 1 | 114 | -38.256% |
| 2026-06-25 | 131.10 | 131.10 | 127.90 | 128.25 | -6.727% | 16 | 110 | -37.895% |
| 2026-06-24 | 131.60 | 137.50 | 131.60 | 137.50 | +14.765% | 22 | 89 | -42.073% |
| 2026-06-22 | 119.20 | 119.81 | 119.20 | 119.81 | -6.908% | 20 | 69 | -33.520% |
| 2026-06-18 | 128.64 | 129.62 | 127.71 | 128.70 | -3.740% | 12 | 69 | -38.112% |
| 2026-06-17 | 133.50 | 134.15 | 131.05 | 133.70 | +6.960% | 33 | 60 | -40.426% |
| 2026-06-15 | 125.00 | 125.00 | 125.00 | 125.00 | -7.579% | 10 | 51 | -36.280% |
| 2026-06-12 | 137.40 | 137.40 | 134.90 | 135.25 | -13.050% | 8 | 54 | -41.109% |
| 2026-06-11 | 155.90 | 155.90 | 155.55 | 155.55 | +4.889% | 6 | 53 | -48.795% |
| 2026-06-09 | 148.80 | 149.10 | 148.30 | 148.30 | +1.263% | 52 | 32 | -46.291% |
| 2026-06-08 | 146.71 | 146.85 | 146.45 | 146.45 | +7.038% | 13 | 27 | -45.613% |
| 2026-06-04 | 136.82 | 136.82 | 136.82 | 136.82 | +6.974% | 3 | 26 | -41.785% |
| 2026-06-03 | 126.57 | 127.90 | 126.57 | 127.90 | -6.087% | 22 | 6 | -37.725% |
| 2026-06-02 | 135.90 | 136.19 | 135.90 | 136.19 | -1.824% | 2 | 6 | -41.516% |
| 2026-06-01 | 138.72 | 138.72 | 138.72 | 138.72 | +0.777% | 3 | 3 | -42.582% |
| 2026-05-28 | 137.65 | 137.65 | 137.65 | 137.65 | -3.505% | 2 | 1 | -42.136% |
| 2026-05-26 | 143.15 | 143.15 | 142.65 | 142.65 | -10.536% | 2 | 1 | -44.164% |
| 2026-05-14 | 159.45 | 159.45 | 159.45 | 159.45 | 0.000% | 1 | 0 | -50.047% |