AMD270219P00350000
AMD Feb 19 2027 350.00 Put
optionOPRA
EODOct 23, 2026
8.40USD-7.692%(-0.70)43Vol1,150OI
AMD270219P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.4000 | 8.4000 | 7.7900 | 8.4000 | -7.692% | 43 | 1,129 | 0.000% |
| 2026-10-22 | 9.3500 | 9.3500 | 7.2200 | 9.1000 | +70.093% | 35 | 1,128 | -7.692% |
| 2026-10-21 | 5.6500 | 5.6600 | 5.3500 | 5.3500 | -14.400% | 59 | 1,081 | +57.009% |
| 2026-10-20 | 6.1000 | 6.2500 | 6.1000 | 6.2500 | +0.806% | 21 | 1,060 | +34.400% |
| 2026-10-19 | 5.6000 | 6.2000 | 5.5000 | 6.2000 | -6.061% | 10 | 1,055 | +35.484% |
| 2026-10-16 | 5.0500 | 6.6000 | 5.0500 | 6.6000 | +35.524% | 19 | 1,049 | +27.273% |
| 2026-10-15 | 4.8500 | 4.8700 | 4.8500 | 4.8700 | +5.870% | 4 | 1,047 | +72.485% |
| 2026-10-14 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +31.429% | 4 | 1,046 | +82.609% |
| 2026-10-13 | 3.5500 | 3.6800 | 3.5000 | 3.5000 | +2.941% | 27 | 1,038 | +140.000% |
| 2026-10-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 2 | 1,036 | +147.059% |
| 2026-10-09 | 3.3000 | 3.3500 | 3.3000 | 3.3000 | -3.790% | 30 | 1,024 | +154.545% |
| 2026-10-08 | 2.9200 | 3.4300 | 2.8400 | 3.4300 | +15.101% | 15 | 1,034 | +144.898% |
| 2026-10-07 | 2.8800 | 2.9800 | 2.8800 | 2.9800 | +12.453% | 3 | 1,035 | +181.879% |
| 2026-10-06 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | -8.935% | 3 | 1,035 | +216.981% |
| 2026-10-05 | 2.9200 | 2.9200 | 2.7500 | 2.9100 | -13.134% | 11 | 1,037 | +188.660% |
| 2026-10-02 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | -20.238% | 55 | 995 | +150.746% |
| 2026-10-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 10 | 985 | +100.000% |
| 2026-09-30 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -1.149% | 4 | 982 | +95.349% |
| 2026-09-29 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -8.421% | 5 | 983 | +93.103% |
| 2026-09-28 | 4.6200 | 5.0500 | 4.6200 | 4.7500 | +0.423% | 24 | 983 | +76.842% |
| 2026-09-25 | 4.6500 | 4.7300 | 4.6500 | 4.7300 | +0.638% | 26 | 1,008 | +77.590% |
| 2026-09-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.674% | 1 | 1,009 | +78.723% |
| 2026-09-23 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -1.443% | 1 | 1,009 | +75.732% |
| 2026-09-22 | 4.8800 | 5.0500 | 4.8300 | 4.8500 | -12.138% | 25 | 1,002 | +73.196% |
| 2026-09-21 | 5.5400 | 5.5900 | 5.4900 | 5.5200 | -32.270% | 15 | 1,010 | +52.174% |
| 2026-09-18 | 7.9600 | 8.1500 | 7.9600 | 8.1500 | -0.610% | 4 | 1,009 | +3.067% |
| 2026-09-17 | 8.1100 | 8.3500 | 8.0500 | 8.2000 | -16.327% | 6 | 1,011 | +2.439% |
| 2026-09-16 | 9.5500 | 10.6200 | 9.5500 | 9.8000 | -13.656% | 61 | 1,003 | -14.286% |
| 2026-09-15 | 11.2500 | 11.4000 | 11.2500 | 11.3500 | -7.347% | 70 | 972 | -25.991% |
| 2026-09-14 | 14.0500 | 14.0500 | 12.2500 | 12.2500 | +13.742% | 48 | 967 | -31.429% |
| 2026-09-11 | 11.8500 | 11.8500 | 10.6500 | 10.7700 | -12.082% | 28 | 968 | -22.006% |
| 2026-09-10 | 12.0000 | 12.3000 | 11.5000 | 12.2500 | +14.700% | 9 | 967 | -31.429% |
| 2026-09-09 | 12.3500 | 12.3500 | 10.6800 | 10.6800 | -15.906% | 20 | 967 | -21.348% |
| 2026-09-08 | 13.3000 | 13.7000 | 12.3500 | 12.7000 | -18.850% | 17 | 966 | -33.858% |
| 2026-09-04 | 14.5000 | 15.7500 | 14.5000 | 15.6500 | -3.988% | 11 | 960 | -46.326% |
| 2026-09-03 | 18.4500 | 18.4500 | 16.3000 | 16.3000 | -7.596% | 33 | 957 | -48.466% |
| 2026-09-02 | 18.4400 | 18.4400 | 17.6400 | 17.6400 | -1.727% | 17 | 954 | -52.381% |
| 2026-09-01 | 18.9000 | 19.0500 | 17.4500 | 17.9500 | +6.528% | 426 | 876 | -53.203% |
| 2026-08-31 | 17.0000 | 17.2900 | 16.8500 | 16.8500 | -4.802% | 312 | 616 | -50.148% |
| 2026-08-28 | 18.5000 | 18.5000 | 17.5500 | 17.7000 | -5.094% | 30 | 601 | -52.542% |
| 2026-08-27 | 19.0000 | 19.0000 | 18.5500 | 18.6500 | -1.061% | 27 | 594 | -54.960% |
| 2026-08-26 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -1.309% | 5 | 594 | -55.438% |
| 2026-08-25 | 19.5000 | 19.5000 | 18.8000 | 19.1000 | -16.411% | 36 | 591 | -56.021% |
| 2026-08-24 | 22.0700 | 23.0500 | 22.0700 | 22.8500 | +5.787% | 5 | 589 | -63.239% |
| 2026-08-21 | 21.7300 | 22.0000 | 20.9900 | 21.6000 | -2.703% | 405 | 421 | -61.111% |
| 2026-08-20 | 21.0000 | 22.6000 | 21.0000 | 22.2000 | +2.540% | 17 | 408 | -62.162% |
| 2026-08-19 | 22.2400 | 22.3100 | 21.5000 | 21.6500 | +4.337% | 91 | 383 | -61.201% |
| 2026-08-18 | 20.8500 | 21.2000 | 20.7500 | 20.7500 | +20.429% | 14 | 383 | -59.518% |
| 2026-08-17 | 17.8500 | 17.8500 | 16.9100 | 17.2300 | -12.980% | 13 | 383 | -51.248% |
| 2026-08-14 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -8.756% | 25 | 383 | -57.576% |
| 2026-08-13 | 20.8500 | 21.7000 | 20.8500 | 21.7000 | -2.603% | 11 | 377 | -61.290% |
| 2026-08-12 | 21.2500 | 22.2800 | 20.4400 | 22.2800 | -3.130% | 105 | 328 | -62.298% |
| 2026-08-11 | 23.1200 | 23.7000 | 23.0000 | 23.0000 | -8.549% | 9 | 322 | -63.478% |
| 2026-08-10 | 27.1600 | 27.1600 | 25.1000 | 25.1500 | -5.273% | 230 | 98 | -66.600% |
| 2026-08-07 | 26.6700 | 26.7000 | 26.5500 | 26.5500 | -5.784% | 4 | 97 | -68.362% |
| 2026-08-06 | 30.7700 | 30.7700 | 28.1800 | 28.1800 | -3.493% | 3 | 97 | -70.192% |
| 2026-08-05 | 31.5000 | 31.5000 | 29.2000 | 29.2000 | +9.651% | 8 | 97 | -71.233% |
| 2026-08-04 | 27.2500 | 27.6300 | 25.8200 | 26.6300 | -16.963% | 24 | 89 | -68.457% |
| 2026-08-03 | 32.0000 | 32.8500 | 32.0000 | 32.0700 | +4.191% | 60 | 69 | -73.807% |
| 2026-07-31 | 30.7800 | 30.7800 | 30.7800 | 30.7800 | -2.471% | 10 | 69 | -72.710% |
| 2026-07-30 | 36.3000 | 36.3000 | 31.5600 | 31.5600 | -22.362% | 14 | 60 | -73.384% |
| 2026-07-29 | 44.9500 | 44.9500 | 40.5500 | 40.6500 | +1.752% | 30 | 42 | -79.336% |
| 2026-07-28 | 40.7000 | 42.0500 | 39.3500 | 39.9500 | +30.941% | 55 | 5 | -78.974% |
| 2026-07-23 | 30.5100 | 30.5100 | 30.5100 | 30.5100 | +8.615% | 2 | 3 | -72.468% |
| 2026-07-22 | 28.1300 | 28.2000 | 28.0900 | 28.0900 | -5.261% | 4 | 1 | -70.096% |
| 2026-07-21 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | 0.000% | 1 | 0 | -71.669% |