AMD270319P00570000
AMD Mar 19 2027 570.00 Put
optionOPRA
EODOct 22, 2026
100.00USD+27.113%(+21.33)17Vol432OI
AMD270319P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 100.58 | 100.88 | 100.00 | 100.00 | +27.113% | 17 | 442 | 0.000% |
| 2026-10-21 | 84.30 | 84.30 | 77.80 | 78.67 | -7.610% | 120 | 440 | +27.113% |
| 2026-10-20 | 85.15 | 85.15 | 85.15 | 85.15 | +5.475% | 2 | 439 | +17.440% |
| 2026-10-19 | 80.73 | 80.73 | 80.73 | 80.73 | -11.838% | 1 | 438 | +23.870% |
| 2026-10-16 | 82.37 | 91.57 | 82.37 | 91.57 | +24.959% | 13 | 449 | +9.206% |
| 2026-10-15 | 79.35 | 82.00 | 73.28 | 73.28 | +3.796% | 10 | 446 | +36.463% |
| 2026-10-14 | 68.05 | 73.85 | 68.05 | 70.60 | +16.791% | 106 | 422 | +41.643% |
| 2026-10-13 | 60.65 | 60.65 | 60.45 | 60.45 | +0.750% | 3 | 420 | +65.426% |
| 2026-10-12 | 59.55 | 61.80 | 59.55 | 60.00 | +8.011% | 5 | 419 | +66.667% |
| 2026-10-09 | 55.60 | 55.60 | 55.52 | 55.55 | -0.180% | 6 | 419 | +80.018% |
| 2026-10-08 | 53.20 | 55.90 | 53.20 | 55.65 | +15.672% | 10 | 413 | +79.695% |
| 2026-10-07 | 47.65 | 48.11 | 47.65 | 48.11 | +6.438% | 3 | 413 | +107.857% |
| 2026-10-06 | 46.40 | 46.58 | 44.10 | 45.20 | -9.419% | 99 | 396 | +121.239% |
| 2026-10-05 | 55.77 | 55.77 | 48.20 | 49.90 | -7.421% | 215 | 227 | +100.401% |
| 2026-10-02 | 55.43 | 55.43 | 53.64 | 53.90 | -10.316% | 10 | 226 | +85.529% |
| 2026-10-01 | 62.50 | 64.10 | 60.10 | 60.10 | -3.158% | 24 | 222 | +66.389% |
| 2026-09-30 | 65.65 | 65.65 | 62.06 | 62.06 | -2.036% | 4 | 219 | +61.134% |
| 2026-09-29 | 63.56 | 64.50 | 63.35 | 63.35 | -4.536% | 15 | 214 | +57.853% |
| 2026-09-28 | 61.82 | 68.35 | 61.82 | 66.36 | +7.990% | 49 | 191 | +50.693% |
| 2026-09-25 | 59.70 | 61.45 | 59.65 | 61.45 | -0.999% | 47 | 200 | +62.734% |
| 2026-09-24 | 65.25 | 66.40 | 62.07 | 62.07 | -6.802% | 18 | 198 | +61.108% |
| 2026-09-23 | 64.66 | 67.05 | 64.66 | 66.60 | +2.810% | 26 | 216 | +50.150% |
| 2026-09-22 | 66.53 | 66.53 | 64.76 | 64.78 | -7.192% | 22 | 214 | +54.369% |
| 2026-09-21 | 71.37 | 71.37 | 69.30 | 69.80 | -25.067% | 17 | 201 | +43.266% |
| 2026-09-18 | 92.65 | 93.15 | 92.65 | 93.15 | +0.921% | 5 | 196 | +7.354% |
| 2026-09-17 | 92.30 | 92.30 | 92.30 | 92.30 | -10.950% | 2 | 196 | +8.342% |
| 2026-09-16 | 102.25 | 103.65 | 102.25 | 103.65 | -6.706% | 13 | 196 | -3.521% |
| 2026-09-15 | 111.10 | 111.10 | 111.10 | 111.10 | -8.265% | 1 | 196 | -9.991% |
| 2026-09-14 | 121.17 | 121.17 | 121.11 | 121.11 | +11.777% | 2 | 196 | -17.430% |
| 2026-09-11 | 107.45 | 110.20 | 107.45 | 108.35 | +0.426% | 11 | 186 | -7.707% |
| 2026-09-09 | 110.60 | 111.10 | 107.19 | 107.89 | -6.951% | 167 | 195 | -7.313% |
| 2026-09-08 | 120.10 | 120.23 | 115.65 | 115.95 | -17.078% | 26 | 198 | -13.756% |
| 2026-09-03 | 146.52 | 146.52 | 139.28 | 139.83 | -0.171% | 7 | 196 | -28.485% |
| 2026-09-01 | 140.07 | 140.07 | 140.07 | 140.07 | +1.522% | 1 | 195 | -28.607% |
| 2026-08-27 | 136.85 | 137.97 | 135.90 | 137.97 | -6.638% | 9 | 203 | -27.520% |
| 2026-08-24 | 147.78 | 147.78 | 147.78 | 147.78 | +18.632% | 1 | 204 | -32.332% |
| 2026-08-17 | 124.60 | 124.60 | 124.57 | 124.57 | -3.247% | 2 | 205 | -19.724% |
| 2026-08-14 | 128.75 | 128.75 | 128.75 | 128.75 | -12.337% | 5 | 201 | -22.330% |
| 2026-08-11 | 145.46 | 146.87 | 145.09 | 146.87 | +0.810% | 104 | 151 | -31.913% |
| 2026-08-10 | 145.69 | 145.69 | 145.69 | 145.69 | +0.027% | 1 | 151 | -31.361% |
| 2026-08-07 | 145.77 | 145.77 | 145.65 | 145.65 | -2.997% | 2 | 150 | -31.342% |
| 2026-08-05 | 154.26 | 154.26 | 150.15 | 150.15 | -0.858% | 17 | 150 | -33.400% |
| 2026-07-31 | 151.45 | 151.45 | 151.45 | 151.45 | -17.610% | 1 | 149 | -33.972% |
| 2026-07-29 | 183.75 | 183.82 | 183.75 | 183.82 | +15.147% | 2 | 149 | -45.599% |
| 2026-07-27 | 159.64 | 159.64 | 159.64 | 159.64 | +13.059% | 7 | 156 | -37.359% |
| 2026-07-23 | 141.20 | 141.20 | 141.20 | 141.20 | +6.970% | 4 | 156 | -29.178% |
| 2026-07-22 | 132.00 | 132.00 | 132.00 | 132.00 | -4.000% | 1 | 156 | -24.242% |
| 2026-07-21 | 143.50 | 143.50 | 137.50 | 137.50 | -9.181% | 3 | 155 | -27.273% |
| 2026-07-20 | 150.70 | 151.40 | 150.70 | 151.40 | +13.408% | 2 | 155 | -33.950% |
| 2026-07-14 | 129.95 | 133.50 | 129.95 | 133.50 | +0.301% | 2 | 155 | -25.094% |
| 2026-07-10 | 137.71 | 137.71 | 133.10 | 133.10 | -3.087% | 4 | 154 | -24.869% |
| 2026-07-09 | 136.74 | 137.34 | 136.74 | 137.34 | -8.440% | 20 | 146 | -27.188% |
| 2026-07-07 | 154.55 | 154.55 | 150.00 | 150.00 | +1.215% | 2 | 144 | -33.333% |
| 2026-07-02 | 148.20 | 148.20 | 148.20 | 148.20 | +9.778% | 1 | 143 | -32.524% |
| 2026-07-01 | 135.00 | 135.00 | 135.00 | 135.00 | +2.041% | 18 | 144 | -25.926% |
| 2026-06-30 | 132.38 | 132.38 | 132.30 | 132.30 | -14.535% | 18 | 141 | -24.414% |
| 2026-06-24 | 150.00 | 154.80 | 150.00 | 154.80 | +4.914% | 5 | 136 | -35.401% |
| 2026-06-18 | 147.55 | 147.55 | 147.55 | 147.55 | +3.254% | 1 | 135 | -32.226% |
| 2026-06-15 | 143.15 | 143.15 | 142.60 | 142.90 | -18.413% | 21 | 133 | -30.021% |
| 2026-06-11 | 175.15 | 175.15 | 175.15 | 175.15 | +0.057% | 3 | 130 | -42.906% |
| 2026-06-10 | 175.05 | 175.05 | 175.05 | 175.05 | -2.912% | 1 | 131 | -42.873% |
| 2026-06-09 | 169.35 | 187.95 | 169.35 | 180.30 | +8.256% | 83 | 89 | -44.537% |
| 2026-06-08 | 166.65 | 167.05 | 166.55 | 166.55 | +7.106% | 4 | 88 | -39.958% |
| 2026-06-04 | 155.50 | 155.50 | 155.50 | 155.50 | -5.270% | 1 | 87 | -35.691% |
| 2026-05-27 | 164.15 | 164.15 | 164.15 | 164.15 | -1.382% | 1 | 87 | -39.080% |
| 2026-05-26 | 164.40 | 166.45 | 164.40 | 166.45 | -3.479% | 18 | 88 | -39.922% |
| 2026-05-22 | 172.45 | 172.45 | 172.45 | 172.45 | -1.710% | 6 | 82 | -42.012% |
| 2026-05-11 | 175.40 | 175.45 | 175.40 | 175.45 | -8.305% | 2 | 81 | -43.004% |
| 2026-05-06 | 191.14 | 191.34 | 191.14 | 191.34 | -23.739% | 10 | 71 | -47.737% |
| 2026-04-29 | 251.05 | 251.05 | 250.90 | 250.90 | +2.744% | 2 | 71 | -60.143% |
| 2026-04-24 | 244.20 | 244.20 | 244.20 | 244.20 | 0.000% | 70 | 70 | -59.050% |