AMD270319P00600000
AMD Mar 19 2027 600.00 Put
optionOPRA
EODOct 23, 2026
119.00USD+7.207%(+8.00)1Vol1,936OI
AMD270319P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 119.00 | 119.00 | 119.00 | 119.00 | +7.207% | 1 | 1,937 | 0.000% |
| 2026-10-22 | 111.00 | 111.00 | 111.00 | 111.00 | +9.059% | 1 | 1,937 | +7.207% |
| 2026-10-19 | 98.50 | 102.00 | 96.85 | 101.78 | -5.933% | 36 | 1,935 | +16.919% |
| 2026-10-16 | 97.87 | 109.90 | 97.50 | 108.20 | +18.901% | 39 | 1,941 | +9.982% |
| 2026-10-15 | 103.85 | 107.25 | 91.00 | 91.00 | +3.221% | 67 | 1,946 | +30.769% |
| 2026-10-14 | 78.65 | 89.30 | 78.65 | 88.16 | +22.444% | 93 | 1,990 | +34.982% |
| 2026-10-13 | 85.00 | 85.00 | 72.00 | 72.00 | -3.614% | 131 | 2,023 | +65.278% |
| 2026-10-12 | 75.50 | 77.65 | 74.65 | 74.70 | +4.111% | 26 | 2,011 | +59.304% |
| 2026-10-09 | 70.15 | 72.05 | 69.20 | 71.75 | +3.986% | 85 | 2,006 | +65.854% |
| 2026-10-08 | 61.88 | 71.11 | 61.88 | 69.00 | +12.837% | 840 | 1,306 | +72.464% |
| 2026-10-07 | 63.00 | 63.00 | 58.40 | 61.15 | +5.887% | 14 | 1,304 | +94.603% |
| 2026-10-06 | 61.00 | 63.00 | 56.46 | 57.75 | -8.188% | 240 | 1,241 | +106.061% |
| 2026-10-05 | 69.18 | 69.18 | 61.78 | 62.90 | -5.414% | 176 | 1,150 | +89.189% |
| 2026-10-02 | 69.35 | 69.35 | 66.50 | 66.50 | -11.333% | 489 | 889 | +78.947% |
| 2026-10-01 | 79.92 | 80.43 | 74.67 | 75.00 | -2.875% | 326 | 856 | +58.667% |
| 2026-09-30 | 80.00 | 81.80 | 77.22 | 77.22 | -2.929% | 42 | 836 | +54.105% |
| 2026-09-29 | 78.10 | 79.55 | 75.38 | 79.55 | -3.330% | 43 | 820 | +49.591% |
| 2026-09-28 | 77.86 | 85.25 | 77.86 | 82.29 | +8.291% | 100 | 819 | +44.611% |
| 2026-09-25 | 73.45 | 75.99 | 73.45 | 75.99 | -0.013% | 223 | 804 | +56.600% |
| 2026-09-24 | 86.05 | 86.05 | 75.75 | 76.00 | -6.806% | 76 | 796 | +56.579% |
| 2026-09-23 | 80.40 | 82.37 | 80.40 | 81.55 | +1.925% | 190 | 722 | +45.923% |
| 2026-09-22 | 82.20 | 84.65 | 79.80 | 80.01 | -4.557% | 321 | 573 | +48.731% |
| 2026-09-21 | 89.81 | 89.81 | 83.70 | 83.83 | -25.484% | 144 | 536 | +41.954% |
| 2026-09-18 | 110.95 | 112.50 | 110.95 | 112.50 | +0.897% | 4 | 535 | +5.778% |
| 2026-09-17 | 112.38 | 112.38 | 111.50 | 111.50 | -12.205% | 3 | 533 | +6.726% |
| 2026-09-11 | 127.00 | 127.00 | 127.00 | 127.00 | -7.771% | 27 | 534 | -6.299% |
| 2026-09-08 | 140.68 | 140.68 | 137.70 | 137.70 | -13.369% | 38 | 541 | -13.580% |
| 2026-08-27 | 158.95 | 158.95 | 158.95 | 158.95 | -7.020% | 2 | 540 | -25.134% |
| 2026-08-05 | 174.93 | 176.85 | 170.95 | 170.95 | +9.408% | 145 | 630 | -30.389% |
| 2026-08-04 | 159.55 | 159.55 | 156.25 | 156.25 | -10.124% | 11 | 626 | -23.840% |
| 2026-08-03 | 176.00 | 176.11 | 173.85 | 173.85 | -0.029% | 3 | 625 | -31.550% |
| 2026-07-31 | 173.90 | 173.90 | 173.90 | 173.90 | -13.444% | 1 | 624 | -31.570% |
| 2026-07-28 | 201.07 | 201.07 | 200.91 | 200.91 | +11.197% | 3 | 623 | -40.769% |
| 2026-07-27 | 180.68 | 180.68 | 180.68 | 180.68 | +11.017% | 7 | 623 | -34.138% |
| 2026-07-24 | 162.95 | 162.95 | 159.00 | 162.75 | +8.175% | 17 | 616 | -26.882% |
| 2026-07-22 | 150.45 | 150.45 | 150.45 | 150.45 | -3.866% | 3 | 613 | -20.904% |
| 2026-07-21 | 161.70 | 161.70 | 156.50 | 156.50 | -8.184% | 3 | 611 | -23.962% |
| 2026-07-20 | 170.45 | 170.45 | 170.45 | 170.45 | -4.053% | 2 | 612 | -30.185% |
| 2026-07-17 | 178.00 | 178.00 | 177.65 | 177.65 | -0.699% | 16 | 611 | -33.014% |
| 2026-07-16 | 173.80 | 178.90 | 173.80 | 178.90 | +9.185% | 2 | 610 | -33.482% |
| 2026-07-15 | 163.85 | 163.85 | 163.85 | 163.85 | +7.092% | 1 | 609 | -27.373% |
| 2026-07-14 | 153.00 | 153.00 | 153.00 | 153.00 | -1.892% | 2 | 609 | -22.222% |
| 2026-07-13 | 155.95 | 155.95 | 155.95 | 155.95 | +2.666% | 2 | 607 | -23.693% |
| 2026-07-10 | 152.10 | 152.10 | 151.90 | 151.90 | -10.673% | 10 | 602 | -21.659% |
| 2026-07-07 | 172.10 | 172.10 | 170.05 | 170.05 | +8.971% | 2 | 600 | -30.021% |
| 2026-07-06 | 150.95 | 156.05 | 150.95 | 156.05 | +2.160% | 5 | 598 | -23.742% |
| 2026-07-01 | 152.75 | 152.75 | 152.75 | 152.75 | +5.988% | 1 | 598 | -22.095% |
| 2026-06-30 | 152.35 | 152.35 | 144.12 | 144.12 | -14.646% | 9 | 598 | -17.430% |
| 2026-06-25 | 168.85 | 168.85 | 168.85 | 168.85 | -3.734% | 20 | 598 | -29.523% |
| 2026-06-24 | 169.50 | 175.45 | 169.50 | 175.40 | +5.599% | 6 | 598 | -32.155% |
| 2026-06-18 | 166.10 | 166.10 | 166.10 | 166.10 | -3.988% | 1 | 598 | -28.356% |
| 2026-06-16 | 173.00 | 173.00 | 173.00 | 173.00 | +5.617% | 1 | 598 | -31.214% |
| 2026-06-15 | 161.25 | 163.80 | 160.66 | 163.80 | -17.874% | 10 | 599 | -27.350% |
| 2026-06-11 | 199.45 | 199.45 | 199.45 | 199.45 | -2.944% | 2 | 599 | -40.336% |
| 2026-06-10 | 205.50 | 205.50 | 205.50 | 205.50 | +7.648% | 2 | 598 | -42.092% |
| 2026-06-09 | 186.15 | 191.65 | 186.10 | 190.90 | +1.770% | 116 | 583 | -37.664% |
| 2026-06-08 | 187.90 | 188.30 | 187.58 | 187.58 | -3.244% | 23 | 572 | -36.560% |
| 2026-06-05 | 187.61 | 193.87 | 187.61 | 193.87 | +15.502% | 2 | 571 | -38.619% |
| 2026-06-03 | 167.85 | 167.85 | 167.85 | 167.85 | -6.438% | 4 | 571 | -29.103% |
| 2026-06-02 | 179.60 | 179.60 | 178.53 | 179.40 | +1.356% | 72 | 632 | -33.668% |
| 2026-05-29 | 177.25 | 177.25 | 176.75 | 177.00 | +1.456% | 3 | 633 | -32.768% |
| 2026-05-28 | 176.65 | 176.65 | 173.50 | 174.46 | -4.641% | 27 | 617 | -31.790% |
| 2026-05-27 | 185.50 | 185.50 | 182.95 | 182.95 | -1.982% | 4 | 614 | -34.955% |
| 2026-05-26 | 187.72 | 187.72 | 185.35 | 186.65 | -4.316% | 298 | 462 | -36.244% |
| 2026-05-22 | 195.00 | 195.07 | 195.00 | 195.07 | -6.423% | 100 | 362 | -38.996% |
| 2026-05-20 | 209.97 | 210.59 | 208.13 | 208.46 | +4.152% | 66 | 296 | -42.915% |
| 2026-05-11 | 197.68 | 200.15 | 195.49 | 200.15 | -2.113% | 107 | 192 | -40.545% |
| 2026-05-08 | 206.00 | 206.00 | 203.95 | 204.47 | -31.945% | 249 | 1 | -41.801% |
| 2026-04-23 | 300.25 | 300.45 | 300.25 | 300.45 | 0.000% | 2 | 1 | -60.393% |