AMD270319P00580000
AMD Mar 19 2027 580.00 Put
optionOPRA
EODOct 23, 2026
105.10USD-2.937%(-3.18)5Vol625OI
AMD270319P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 107.95 | 107.95 | 104.65 | 105.10 | -2.937% | 5 | 621 | 0.000% |
| 2026-10-22 | 100.71 | 108.45 | 100.71 | 108.28 | +28.066% | 7 | 624 | -2.937% |
| 2026-10-21 | 90.65 | 90.65 | 84.42 | 84.55 | -6.595% | 88 | 621 | +24.305% |
| 2026-10-20 | 95.65 | 95.65 | 88.30 | 90.52 | +0.779% | 8 | 619 | +16.107% |
| 2026-10-19 | 89.82 | 89.82 | 89.82 | 89.82 | +1.069% | 1 | 619 | +17.012% |
| 2026-10-16 | 88.87 | 88.87 | 88.87 | 88.87 | +11.366% | 1 | 619 | +18.263% |
| 2026-10-15 | 93.99 | 93.99 | 79.55 | 79.80 | +4.423% | 82 | 576 | +31.704% |
| 2026-10-14 | 70.00 | 77.55 | 70.00 | 76.42 | +17.479% | 125 | 594 | +37.529% |
| 2026-10-13 | 64.95 | 65.35 | 64.94 | 65.05 | -0.230% | 5 | 592 | +61.568% |
| 2026-10-12 | 63.60 | 67.75 | 63.35 | 65.20 | +5.930% | 26 | 588 | +61.196% |
| 2026-10-09 | 60.55 | 61.55 | 59.60 | 61.55 | +5.575% | 64 | 571 | +70.755% |
| 2026-10-08 | 52.40 | 60.30 | 52.40 | 58.30 | +12.657% | 48 | 561 | +80.274% |
| 2026-10-07 | 52.59 | 52.59 | 51.05 | 51.75 | +3.190% | 32 | 548 | +103.092% |
| 2026-10-06 | 51.02 | 51.02 | 47.94 | 50.15 | -6.419% | 125 | 534 | +109.571% |
| 2026-10-05 | 59.90 | 59.90 | 52.60 | 53.59 | -6.032% | 21 | 534 | +96.119% |
| 2026-10-02 | 56.65 | 59.00 | 56.65 | 57.03 | -12.329% | 239 | 496 | +84.289% |
| 2026-10-01 | 69.42 | 69.42 | 64.95 | 65.05 | -5.451% | 7 | 499 | +61.568% |
| 2026-09-30 | 69.72 | 71.25 | 68.80 | 68.80 | -1.220% | 391 | 441 | +52.762% |
| 2026-09-29 | 67.57 | 69.65 | 66.75 | 69.65 | -2.246% | 317 | 347 | +50.897% |
| 2026-09-28 | 69.50 | 74.39 | 69.50 | 71.25 | +8.530% | 54 | 342 | +47.509% |
| 2026-09-25 | 63.75 | 66.20 | 63.60 | 65.65 | -1.130% | 72 | 339 | +60.091% |
| 2026-09-24 | 70.65 | 70.65 | 66.40 | 66.40 | -6.807% | 17 | 325 | +58.283% |
| 2026-09-23 | 72.15 | 72.15 | 70.85 | 71.25 | +2.077% | 48 | 280 | +47.509% |
| 2026-09-22 | 69.90 | 70.65 | 69.76 | 69.80 | -4.775% | 43 | 278 | +50.573% |
| 2026-09-21 | 77.29 | 77.29 | 73.30 | 73.30 | -25.900% | 16 | 271 | +43.383% |
| 2026-09-18 | 98.10 | 99.75 | 98.10 | 98.92 | -0.343% | 15 | 268 | +6.247% |
| 2026-09-17 | 98.35 | 99.26 | 98.25 | 99.26 | -9.887% | 7 | 264 | +5.884% |
| 2026-09-16 | 110.15 | 110.15 | 110.15 | 110.15 | -7.886% | 1 | 264 | -4.585% |
| 2026-09-15 | 119.84 | 119.84 | 119.55 | 119.58 | +3.470% | 10 | 258 | -12.109% |
| 2026-09-09 | 116.20 | 117.60 | 115.57 | 115.57 | -6.731% | 41 | 282 | -9.059% |
| 2026-09-08 | 123.85 | 123.91 | 123.80 | 123.91 | -15.919% | 8 | 286 | -15.180% |
| 2026-09-03 | 147.57 | 147.57 | 147.37 | 147.37 | -1.655% | 2 | 286 | -28.683% |
| 2026-09-01 | 149.82 | 149.85 | 149.82 | 149.85 | +14.215% | 40 | 266 | -29.863% |
| 2026-08-17 | 129.05 | 131.45 | 129.05 | 131.20 | -3.706% | 3 | 267 | -19.893% |
| 2026-08-14 | 135.55 | 136.25 | 135.55 | 136.25 | -10.948% | 10 | 257 | -22.862% |
| 2026-08-11 | 152.91 | 153.00 | 152.91 | 153.00 | +7.068% | 60 | 240 | -31.307% |
| 2026-08-04 | 148.03 | 148.03 | 142.90 | 142.90 | -10.827% | 18 | 242 | -26.452% |
| 2026-07-30 | 160.45 | 160.45 | 160.25 | 160.25 | -3.840% | 2 | 241 | -34.415% |
| 2026-07-27 | 157.25 | 167.71 | 157.25 | 166.65 | +10.584% | 16 | 232 | -36.934% |
| 2026-07-24 | 149.70 | 150.70 | 144.45 | 150.70 | +3.432% | 8 | 225 | -30.259% |
| 2026-07-23 | 145.70 | 145.70 | 145.70 | 145.70 | +5.656% | 2 | 223 | -27.865% |
| 2026-07-22 | 137.90 | 137.90 | 137.90 | 137.90 | -6.063% | 1 | 222 | -23.785% |
| 2026-07-21 | 146.80 | 146.80 | 146.80 | 146.80 | -6.645% | 6 | 222 | -28.406% |
| 2026-07-20 | 157.25 | 157.25 | 157.25 | 157.25 | -4.145% | 1 | 221 | -33.164% |
| 2026-07-17 | 164.05 | 164.05 | 164.05 | 164.05 | -0.255% | 6 | 218 | -35.934% |
| 2026-07-16 | 158.30 | 164.47 | 158.20 | 164.47 | +18.580% | 4 | 216 | -36.098% |
| 2026-07-14 | 136.95 | 138.70 | 136.26 | 138.70 | -6.473% | 22 | 215 | -24.225% |
| 2026-07-13 | 148.30 | 148.30 | 148.30 | 148.30 | +2.346% | 1 | 214 | -29.130% |
| 2026-07-09 | 141.95 | 144.90 | 141.95 | 144.90 | +1.046% | 4 | 214 | -27.467% |
| 2026-07-06 | 140.00 | 143.40 | 140.00 | 143.40 | -10.150% | 2 | 212 | -26.709% |
| 2026-07-02 | 159.60 | 159.60 | 159.60 | 159.60 | +13.716% | 1 | 211 | -34.148% |
| 2026-07-01 | 142.00 | 142.00 | 140.35 | 140.35 | +7.342% | 8 | 215 | -25.116% |
| 2026-06-30 | 133.40 | 133.40 | 130.75 | 130.75 | -16.213% | 28 | 204 | -19.618% |
| 2026-06-25 | 156.40 | 156.40 | 156.05 | 156.05 | -3.584% | 5 | 201 | -32.650% |
| 2026-06-24 | 161.85 | 161.85 | 161.85 | 161.85 | +2.469% | 1 | 201 | -35.063% |
| 2026-06-23 | 158.10 | 158.10 | 157.95 | 157.95 | +2.565% | 2 | 202 | -33.460% |
| 2026-06-18 | 154.00 | 154.00 | 154.00 | 154.00 | +1.953% | 2 | 202 | -31.753% |
| 2026-06-15 | 149.35 | 151.05 | 149.00 | 151.05 | -7.217% | 6 | 202 | -30.420% |
| 2026-06-12 | 162.80 | 162.80 | 162.80 | 162.80 | -5.678% | 1 | 203 | -35.442% |
| 2026-06-11 | 182.50 | 187.80 | 172.60 | 172.60 | -8.556% | 4 | 203 | -39.108% |
| 2026-06-10 | 188.75 | 188.75 | 188.75 | 188.75 | +0.399% | 1 | 205 | -44.318% |
| 2026-06-09 | 171.25 | 188.05 | 171.25 | 188.00 | +9.061% | 12 | 198 | -44.096% |
| 2026-06-05 | 172.38 | 172.38 | 172.38 | 172.38 | +10.535% | 1 | 197 | -39.030% |
| 2026-06-04 | 155.95 | 155.95 | 155.95 | 155.95 | -6.111% | 1 | 196 | -32.607% |
| 2026-05-29 | 166.10 | 166.10 | 166.10 | 166.10 | +3.104% | 1 | 197 | -36.725% |
| 2026-05-28 | 164.00 | 164.10 | 159.35 | 161.10 | -4.021% | 17 | 191 | -34.761% |
| 2026-05-26 | 172.50 | 173.22 | 167.85 | 167.85 | -6.817% | 29 | 173 | -37.385% |
| 2026-05-22 | 180.13 | 180.13 | 180.13 | 180.13 | -27.702% | 163 | 10 | -41.653% |
| 2026-04-24 | 249.15 | 249.15 | 249.15 | 249.15 | 0.000% | 10 | 10 | -57.817% |