AMD270219P00370000
AMD Feb 19 2027 370.00 Put
optionOPRA
EODOct 23, 2026
11.30USD-2.586%(-0.30)43Vol906OI
AMD270219P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.0800 | 11.3000 | 10.4500 | 11.3000 | -2.586% | 43 | 874 | 0.000% |
| 2026-10-22 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +60.000% | 25 | 889 | -2.586% |
| 2026-10-21 | 7.1500 | 7.2500 | 7.1500 | 7.2500 | -10.494% | 20 | 889 | +55.862% |
| 2026-10-20 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +8.000% | 6 | 895 | +39.506% |
| 2026-10-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -16.851% | 5 | 895 | +50.667% |
| 2026-10-16 | 7.0000 | 9.0300 | 7.0000 | 9.0200 | +21.892% | 18 | 882 | +25.277% |
| 2026-10-15 | 8.4500 | 8.4500 | 7.3500 | 7.4000 | +30.053% | 8 | 882 | +52.703% |
| 2026-10-14 | 5.6000 | 5.6900 | 5.6000 | 5.6900 | +19.789% | 11 | 873 | +98.594% |
| 2026-10-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +6.264% | 7 | 870 | +137.895% |
| 2026-10-12 | 4.9000 | 4.9000 | 4.4500 | 4.4700 | +2.759% | 4 | 871 | +152.796% |
| 2026-10-09 | 4.1000 | 4.4000 | 4.1000 | 4.3500 | +17.568% | 20 | 857 | +159.770% |
| 2026-10-06 | 3.4700 | 3.7500 | 3.4500 | 3.7000 | -0.804% | 18 | 857 | +205.405% |
| 2026-10-05 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -11.401% | 1 | 857 | +202.949% |
| 2026-10-02 | 4.4500 | 4.4500 | 4.2100 | 4.2100 | -17.451% | 23 | 857 | +168.409% |
| 2026-10-01 | 5.5200 | 5.5200 | 5.1000 | 5.1000 | -11.765% | 14 | 857 | +121.569% |
| 2026-09-30 | 5.8500 | 5.8500 | 5.7800 | 5.7800 | -0.858% | 19 | 855 | +95.502% |
| 2026-09-29 | 5.7500 | 5.8500 | 5.7000 | 5.8300 | -7.460% | 16 | 859 | +93.825% |
| 2026-09-28 | 6.6500 | 6.7000 | 6.2500 | 6.3000 | +8.434% | 37 | 860 | +79.365% |
| 2026-09-25 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -3.328% | 2 | 860 | +94.492% |
| 2026-09-24 | 7.2500 | 7.2500 | 6.0100 | 6.0100 | -10.831% | 2 | 859 | +88.020% |
| 2026-09-23 | 6.4600 | 6.9500 | 6.4000 | 6.7400 | +3.692% | 136 | 860 | +67.656% |
| 2026-09-22 | 7.2500 | 7.2500 | 6.2000 | 6.5000 | -8.451% | 23 | 860 | +73.846% |
| 2026-09-21 | 7.5400 | 7.5900 | 7.1000 | 7.1000 | -35.747% | 28 | 861 | +59.155% |
| 2026-09-18 | 11.1500 | 11.1500 | 10.8000 | 11.0500 | -1.778% | 8 | 860 | +2.262% |
| 2026-09-17 | 12.7000 | 12.7000 | 11.0700 | 11.2500 | -14.579% | 17 | 852 | +0.444% |
| 2026-09-16 | 12.8200 | 13.1700 | 12.8200 | 13.1700 | -10.102% | 5 | 854 | -14.199% |
| 2026-09-15 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -12.798% | 5 | 853 | -22.867% |
| 2026-09-14 | 16.7000 | 16.8000 | 16.6000 | 16.8000 | +13.898% | 93 | 767 | -32.738% |
| 2026-09-11 | 14.8000 | 15.2500 | 14.7500 | 14.7500 | -6.290% | 19 | 769 | -23.390% |
| 2026-09-10 | 15.8500 | 15.8900 | 15.6000 | 15.7400 | +9.686% | 11 | 765 | -28.208% |
| 2026-09-09 | 16.6500 | 16.6500 | 14.2500 | 14.3500 | -15.089% | 91 | 703 | -21.254% |
| 2026-09-08 | 17.8000 | 17.8000 | 16.7500 | 16.9000 | -19.524% | 10 | 702 | -33.136% |
| 2026-09-04 | 20.5600 | 21.3500 | 19.3000 | 21.0000 | -7.080% | 110 | 618 | -46.190% |
| 2026-09-03 | 24.5000 | 24.5000 | 22.0500 | 22.6000 | -2.291% | 52 | 586 | -50.000% |
| 2026-09-02 | 23.9000 | 23.9000 | 23.1100 | 23.1300 | -1.992% | 111 | 505 | -51.146% |
| 2026-09-01 | 23.4500 | 23.8500 | 23.4500 | 23.6000 | +5.830% | 48 | 466 | -52.119% |
| 2026-08-31 | 22.8500 | 22.8500 | 22.1500 | 22.3000 | -3.463% | 44 | 445 | -49.327% |
| 2026-08-28 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -4.110% | 5 | 443 | -51.082% |
| 2026-08-27 | 24.2400 | 24.4900 | 24.0900 | 24.0900 | +0.375% | 101 | 394 | -53.093% |
| 2026-08-26 | 24.1000 | 24.1000 | 24.0000 | 24.0000 | -1.840% | 31 | 373 | -52.917% |
| 2026-08-25 | 24.6500 | 24.6500 | 24.4500 | 24.4500 | -16.123% | 3 | 370 | -53.783% |
| 2026-08-24 | 29.9900 | 29.9900 | 28.1300 | 29.1500 | +9.176% | 83 | 325 | -61.235% |
| 2026-08-21 | 27.2600 | 27.4000 | 26.7000 | 26.7000 | -5.820% | 74 | 286 | -57.678% |
| 2026-08-20 | 28.3500 | 28.7000 | 28.3500 | 28.3500 | -0.526% | 37 | 252 | -60.141% |
| 2026-08-19 | 27.4500 | 28.6000 | 27.4500 | 28.5000 | +6.742% | 14 | 246 | -60.351% |
| 2026-08-18 | 25.6000 | 26.7300 | 25.6000 | 26.7000 | +16.951% | 7 | 242 | -57.678% |
| 2026-08-17 | 22.2500 | 22.8300 | 21.9000 | 22.8300 | -3.467% | 8 | 236 | -50.504% |
| 2026-08-14 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -10.076% | 18 | 218 | -52.220% |
| 2026-08-13 | 26.3500 | 26.4000 | 26.1500 | 26.3000 | -4.015% | 35 | 192 | -57.034% |
| 2026-08-12 | 26.3500 | 27.6000 | 26.3200 | 27.4000 | -5.907% | 17 | 190 | -58.759% |
| 2026-08-11 | 30.6800 | 30.6800 | 29.0900 | 29.1200 | -7.467% | 25 | 192 | -61.195% |
| 2026-08-10 | 32.0500 | 32.0500 | 31.1000 | 31.4700 | -4.636% | 84 | 135 | -64.093% |
| 2026-08-07 | 32.8600 | 33.0000 | 32.7500 | 33.0000 | -0.602% | 57 | 80 | -65.758% |
| 2026-08-06 | 36.8800 | 36.8800 | 33.2000 | 33.2000 | -12.632% | 22 | 61 | -65.964% |
| 2026-08-05 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +18.565% | 1 | 59 | -70.263% |
| 2026-08-04 | 33.6300 | 33.9600 | 32.0500 | 32.0500 | -17.609% | 23 | 54 | -64.743% |
| 2026-08-03 | 41.1100 | 41.2500 | 38.6400 | 38.9000 | -0.384% | 54 | 37 | -70.951% |
| 2026-07-31 | 39.0000 | 39.0500 | 38.9000 | 39.0500 | -0.762% | 3 | 35 | -71.063% |
| 2026-07-30 | 42.6300 | 42.6300 | 39.3500 | 39.3500 | -28.298% | 6 | 35 | -71.283% |
| 2026-07-29 | 55.1700 | 55.1700 | 54.8800 | 54.8800 | +14.333% | 2 | 34 | -79.410% |
| 2026-07-28 | 50.0500 | 50.0500 | 47.8000 | 48.0000 | +42.264% | 42 | 11 | -76.458% |
| 2026-07-22 | 33.8200 | 33.8200 | 33.7400 | 33.7400 | -5.091% | 2 | 10 | -66.509% |
| 2026-07-21 | 35.5000 | 35.5500 | 35.5000 | 35.5500 | 0.000% | 11 | 0 | -68.214% |