AMD270219P00300000
AMD Feb 19 2027 300.00 Put
optionOPRA
EODOct 23, 2026
4.10USD+2.500%(+0.10)7Vol1,470OI
AMD270219P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.5500 | 4.1000 | 3.5500 | 4.1000 | +2.500% | 7 | 1,467 | 0.000% |
| 2026-10-22 | 3.3000 | 4.0700 | 3.3000 | 4.0000 | +56.863% | 4 | 1,465 | +2.500% |
| 2026-10-21 | 2.8000 | 2.8000 | 2.5500 | 2.5500 | +3.239% | 9 | 1,465 | +60.784% |
| 2026-10-19 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | -26.269% | 2 | 1,466 | +65.992% |
| 2026-10-16 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +43.162% | 51 | 1,465 | +22.388% |
| 2026-10-15 | 2.9800 | 2.9800 | 2.3400 | 2.3400 | -0.426% | 6 | 1,464 | +75.214% |
| 2026-10-14 | 2.0900 | 2.3500 | 2.0900 | 2.3500 | +39.053% | 9 | 1,464 | +74.468% |
| 2026-10-13 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -0.588% | 1 | 1,465 | +142.604% |
| 2026-10-12 | 1.6300 | 1.7000 | 1.6300 | 1.7000 | +1.796% | 12 | 1,465 | +141.176% |
| 2026-10-09 | 1.7800 | 1.7800 | 1.6300 | 1.6700 | -4.571% | 69 | 1,461 | +145.509% |
| 2026-10-08 | 1.5500 | 1.7500 | 1.5500 | 1.7500 | +30.597% | 2 | 1,461 | +134.286% |
| 2026-10-07 | 1.5300 | 1.5300 | 1.3400 | 1.3400 | -11.258% | 12 | 1,461 | +205.970% |
| 2026-10-06 | 1.4400 | 1.5100 | 1.3900 | 1.5100 | +3.425% | 11 | 1,457 | +171.523% |
| 2026-10-05 | 1.5000 | 1.5100 | 1.3900 | 1.4600 | -16.092% | 37 | 1,464 | +180.822% |
| 2026-10-02 | 1.7000 | 1.7600 | 1.5800 | 1.7400 | -15.534% | 123 | 1,430 | +135.632% |
| 2026-10-01 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | -6.787% | 104 | 1,330 | +99.029% |
| 2026-09-30 | 2.1400 | 2.2100 | 2.1400 | 2.2100 | -0.450% | 202 | 1,269 | +85.520% |
| 2026-09-29 | 2.1400 | 2.2400 | 2.1400 | 2.2200 | -7.500% | 13 | 1,268 | +84.685% |
| 2026-09-28 | 2.4000 | 2.4500 | 2.1400 | 2.4000 | -2.041% | 26 | 1,263 | +70.833% |
| 2026-09-25 | 2.5000 | 2.5200 | 2.4500 | 2.4500 | -1.210% | 4 | 1,260 | +67.347% |
| 2026-09-24 | 2.1600 | 2.5300 | 2.1600 | 2.4800 | -4.247% | 141 | 1,299 | +65.323% |
| 2026-09-23 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +4.858% | 10 | 1,309 | +58.301% |
| 2026-09-22 | 2.5200 | 2.5200 | 2.4700 | 2.4700 | -10.182% | 2 | 1,308 | +65.992% |
| 2026-09-21 | 2.6500 | 2.7500 | 2.5500 | 2.7500 | -21.429% | 1,031 | 310 | +49.091% |
| 2026-09-18 | 3.6800 | 3.6800 | 3.5000 | 3.5000 | -9.091% | 3 | 310 | +17.143% |
| 2026-09-17 | 3.6800 | 3.8500 | 3.6800 | 3.8500 | -18.259% | 2 | 310 | +6.494% |
| 2026-09-15 | 4.8000 | 4.8000 | 4.7100 | 4.7100 | -3.285% | 2 | 309 | -12.951% |
| 2026-09-11 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -8.113% | 1 | 309 | -15.811% |
| 2026-09-10 | 5.3100 | 5.3100 | 5.2600 | 5.3000 | +10.417% | 9 | 308 | -22.642% |
| 2026-09-09 | 5.0000 | 5.0000 | 4.7500 | 4.8000 | -14.286% | 6 | 308 | -14.583% |
| 2026-09-08 | 5.8700 | 6.0000 | 5.5000 | 5.6000 | -15.152% | 52 | 317 | -26.786% |
| 2026-09-04 | 6.5000 | 6.6000 | 6.3200 | 6.6000 | -7.821% | 5 | 315 | -37.879% |
| 2026-09-03 | 8.1000 | 8.1000 | 7.1200 | 7.1600 | -10.050% | 23 | 302 | -42.737% |
| 2026-09-02 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -2.331% | 1 | 303 | -48.492% |
| 2026-09-01 | 7.8000 | 8.1500 | 7.8000 | 8.1500 | -4.230% | 4 | 303 | -49.693% |
| 2026-08-27 | 8.9000 | 8.9000 | 8.5100 | 8.5100 | -3.295% | 41 | 342 | -51.821% |
| 2026-08-26 | 8.7800 | 8.8000 | 8.7800 | 8.8000 | -4.348% | 7 | 341 | -53.409% |
| 2026-08-25 | 9.6400 | 9.7500 | 9.0300 | 9.2000 | -16.893% | 82 | 289 | -55.435% |
| 2026-08-24 | 11.2500 | 11.2500 | 11.0500 | 11.0700 | +5.429% | 24 | 269 | -62.963% |
| 2026-08-21 | 10.5500 | 10.7600 | 10.5000 | 10.5000 | -3.226% | 17 | 267 | -60.952% |
| 2026-08-20 | 10.0000 | 10.9000 | 10.0000 | 10.8500 | +2.455% | 28 | 253 | -62.212% |
| 2026-08-19 | 10.0000 | 11.2000 | 10.0000 | 10.5900 | -0.563% | 26 | 239 | -61.284% |
| 2026-08-18 | 10.4600 | 10.6500 | 10.4600 | 10.6500 | +22.414% | 4 | 237 | -61.502% |
| 2026-08-17 | 9.0200 | 9.0200 | 8.7000 | 8.7000 | -7.937% | 20 | 221 | -52.874% |
| 2026-08-14 | 10.1900 | 10.1900 | 9.4500 | 9.4500 | -9.828% | 6 | 221 | -56.614% |
| 2026-08-13 | 10.2900 | 10.7500 | 10.2900 | 10.4800 | -6.429% | 31 | 212 | -60.878% |
| 2026-08-12 | 10.9000 | 11.2000 | 10.7000 | 11.2000 | -3.697% | 16 | 207 | -63.393% |
| 2026-08-11 | 11.9500 | 11.9700 | 11.6000 | 11.6300 | -8.784% | 28 | 196 | -64.746% |
| 2026-08-10 | 13.8000 | 13.8000 | 12.7500 | 12.7500 | -10.839% | 36 | 176 | -67.843% |
| 2026-08-07 | 14.7000 | 14.7000 | 14.0200 | 14.3000 | -4.667% | 17 | 174 | -71.329% |
| 2026-08-06 | 15.1000 | 15.1000 | 15.0000 | 15.0000 | -7.919% | 3 | 175 | -72.667% |
| 2026-08-05 | 16.0000 | 17.0000 | 15.9300 | 16.2900 | +10.291% | 59 | 138 | -74.831% |
| 2026-08-04 | 15.8000 | 15.8000 | 14.7700 | 14.7700 | -17.022% | 3 | 137 | -72.241% |
| 2026-08-03 | 20.4100 | 20.4100 | 17.8000 | 17.8000 | +1.714% | 106 | 38 | -76.966% |
| 2026-07-31 | 16.0000 | 17.5000 | 16.0000 | 17.5000 | -5.149% | 2 | 37 | -76.571% |
| 2026-07-30 | 18.8900 | 18.8900 | 18.4500 | 18.4500 | -27.930% | 3 | 34 | -77.778% |
| 2026-07-29 | 23.9700 | 27.5500 | 23.9700 | 25.6000 | +10.583% | 8 | 28 | -83.984% |
| 2026-07-28 | 24.5000 | 24.8700 | 23.1500 | 23.1500 | +3.348% | 46 | 15 | -82.289% |
| 2026-07-27 | 21.3000 | 22.4000 | 21.3000 | 22.4000 | +19.149% | 2 | 13 | -81.696% |
| 2026-07-23 | 17.2800 | 18.8000 | 17.2800 | 18.8000 | -1.828% | 2 | 11 | -78.191% |
| 2026-07-22 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -7.309% | 1 | 10 | -78.590% |
| 2026-07-20 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | 0.000% | 10 | 10 | -80.155% |