AMD270219P00270000
AMD Feb 19 2027 270.00 Put
optionOPRA
EODOct 23, 2026
2.60USD+10.169%(+0.24)2Vol766OI
AMD270219P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +10.169% | 2 | 764 | 0.000% |
| 2026-10-22 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +40.476% | 22 | 764 | +10.169% |
| 2026-10-21 | 1.8800 | 1.8800 | 1.6800 | 1.6800 | -12.500% | 157 | 766 | +54.762% |
| 2026-10-20 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | +12.281% | 4 | 766 | +35.417% |
| 2026-10-19 | 1.9300 | 1.9300 | 1.7100 | 1.7100 | -18.571% | 4 | 766 | +52.047% |
| 2026-10-16 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +23.529% | 1 | 766 | +23.810% |
| 2026-10-15 | 1.8500 | 1.8500 | 1.7000 | 1.7000 | +36.000% | 17 | 755 | +52.941% |
| 2026-10-13 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | +5.932% | 16 | 758 | +108.000% |
| 2026-10-12 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +1.724% | 2 | 760 | +120.339% |
| 2026-10-09 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | -1.695% | 31 | 758 | +124.138% |
| 2026-10-08 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | +7.273% | 2 | 759 | +120.339% |
| 2026-10-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 1 | 760 | +136.364% |
| 2026-10-05 | 1.1000 | 1.1000 | 1.0300 | 1.0800 | -16.923% | 10 | 757 | +140.741% |
| 2026-10-02 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.797% | 1 | 757 | +100.000% |
| 2026-10-01 | 1.5500 | 1.5500 | 1.3800 | 1.3800 | -16.867% | 2 | 757 | +88.406% |
| 2026-09-28 | 1.4900 | 1.6600 | 1.4900 | 1.6600 | -5.143% | 40 | 765 | +56.627% |
| 2026-09-24 | 1.7300 | 1.7700 | 1.7300 | 1.7500 | +12.903% | 18 | 763 | +48.571% |
| 2026-09-22 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -15.761% | 2 | 763 | +67.742% |
| 2026-09-21 | 1.7800 | 1.9300 | 1.7800 | 1.8400 | -20.000% | 76 | 765 | +41.304% |
| 2026-09-18 | 2.1000 | 2.3000 | 2.1000 | 2.3000 | 0.000% | 4 | 763 | +13.043% |
| 2026-09-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -10.156% | 7 | 764 | +13.043% |
| 2026-09-16 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -18.730% | 1 | 763 | +1.563% |
| 2026-09-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.780% | 1 | 762 | -17.460% |
| 2026-09-11 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -5.751% | 10 | 752 | -11.864% |
| 2026-09-10 | 3.1100 | 3.1400 | 3.1100 | 3.1300 | -5.152% | 4 | 752 | -16.933% |
| 2026-09-08 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -17.500% | 1 | 752 | -21.212% |
| 2026-09-04 | 3.8200 | 4.0000 | 3.8200 | 4.0000 | -1.235% | 5 | 753 | -35.000% |
| 2026-09-03 | 4.0500 | 4.1000 | 3.9000 | 4.0500 | -18.838% | 13 | 755 | -35.802% |
| 2026-09-01 | 4.8600 | 4.9900 | 4.8600 | 4.9900 | +8.478% | 2 | 754 | -47.896% |
| 2026-08-31 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 1 | 753 | -43.478% |
| 2026-08-28 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | -9.259% | 2 | 754 | -46.939% |
| 2026-08-27 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +2.273% | 2 | 752 | -51.852% |
| 2026-08-26 | 5.2200 | 5.2800 | 5.2200 | 5.2800 | -21.194% | 5 | 752 | -50.758% |
| 2026-08-24 | 6.7500 | 7.0900 | 6.7000 | 6.7000 | +0.752% | 3 | 750 | -61.194% |
| 2026-08-20 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 13 | 749 | -60.902% |
| 2026-08-19 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +16.667% | 28 | 727 | -60.902% |
| 2026-08-17 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | -14.543% | 1,017 | 1,015 | -54.386% |
| 2026-08-14 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +0.301% | 2 | 1,017 | -61.019% |
| 2026-08-12 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -8.904% | 1 | 1,018 | -60.902% |
| 2026-08-11 | 7.4500 | 7.5600 | 7.3000 | 7.3000 | -27.218% | 4 | 1,016 | -64.384% |
| 2026-08-06 | 10.1500 | 10.2500 | 10.0300 | 10.0300 | -4.111% | 3 | 1,017 | -74.078% |
| 2026-08-05 | 11.4100 | 11.4100 | 10.4600 | 10.4600 | +6.735% | 6 | 1,013 | -75.143% |
| 2026-08-04 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -21.285% | 3 | 1,012 | -73.469% |
| 2026-08-03 | 12.7600 | 13.2400 | 12.3800 | 12.4500 | +11.161% | 71 | 1,011 | -79.116% |
| 2026-07-31 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -29.912% | 1 | 1,012 | -76.786% |
| 2026-07-29 | 17.2000 | 17.2000 | 15.9500 | 15.9800 | -0.125% | 1,046 | 39 | -83.730% |
| 2026-07-28 | 17.3000 | 17.3000 | 16.0000 | 16.0000 | +7.023% | 34 | 19 | -83.750% |
| 2026-07-27 | 15.0500 | 15.0500 | 14.9500 | 14.9500 | +12.575% | 20 | 2 | -82.609% |
| 2026-07-23 | 13.1800 | 13.2800 | 13.1800 | 13.2800 | 0.000% | 2 | 0 | -80.422% |