AMD270219P00390000
AMD Feb 19 2027 390.00 Put
optionOPRA
EODOct 23, 2026
14.95USD-8.563%(-1.40)30Vol776OI
AMD270219P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.8500 | 15.0000 | 13.8500 | 14.9500 | -8.563% | 30 | 785 | 0.000% |
| 2026-10-22 | 12.8200 | 16.3500 | 12.8200 | 16.3500 | +68.557% | 36 | 783 | -8.563% |
| 2026-10-21 | 10.7000 | 10.7000 | 9.4000 | 9.7000 | -14.235% | 40 | 771 | +54.124% |
| 2026-10-20 | 10.7500 | 11.3400 | 10.7500 | 11.3100 | +2.818% | 17 | 771 | +32.184% |
| 2026-10-19 | 10.0000 | 11.0000 | 9.9000 | 11.0000 | -9.688% | 51 | 754 | +35.909% |
| 2026-10-16 | 10.1000 | 12.1800 | 10.0300 | 12.1800 | +21.194% | 30 | 729 | +22.742% |
| 2026-10-15 | 9.8000 | 10.0500 | 9.8000 | 10.0500 | +18.235% | 32 | 716 | +48.756% |
| 2026-10-14 | 8.0100 | 8.5000 | 8.0100 | 8.5000 | +31.783% | 5 | 715 | +75.882% |
| 2026-10-13 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +4.032% | 6 | 716 | +131.783% |
| 2026-10-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +36.564% | 10 | 710 | +141.129% |
| 2026-10-07 | 4.9000 | 5.0000 | 4.5400 | 4.5400 | -4.421% | 4 | 707 | +229.295% |
| 2026-10-06 | 4.1600 | 5.0300 | 4.1600 | 4.7500 | -16.813% | 31 | 682 | +214.737% |
| 2026-10-02 | 6.2500 | 6.2500 | 5.7100 | 5.7100 | -27.261% | 3 | 681 | +161.821% |
| 2026-09-29 | 7.5000 | 7.8500 | 7.5000 | 7.8500 | -7.429% | 69 | 682 | +90.446% |
| 2026-09-28 | 8.7600 | 8.8000 | 8.4800 | 8.4800 | +8.025% | 5 | 685 | +76.297% |
| 2026-09-25 | 8.0100 | 8.0100 | 7.6100 | 7.8500 | -0.633% | 11 | 685 | +90.446% |
| 2026-09-24 | 8.8400 | 8.8400 | 7.9000 | 7.9000 | -10.227% | 14 | 681 | +89.241% |
| 2026-09-23 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | +2.924% | 18 | 675 | +69.886% |
| 2026-09-22 | 8.9500 | 8.9500 | 8.4000 | 8.5500 | -8.065% | 14 | 671 | +74.854% |
| 2026-09-21 | 10.2000 | 10.2000 | 9.3000 | 9.3000 | -34.920% | 19 | 674 | +60.753% |
| 2026-09-18 | 14.0300 | 14.5100 | 13.9200 | 14.2900 | -4.733% | 9 | 675 | +4.619% |
| 2026-09-17 | 15.6000 | 15.6000 | 14.4800 | 15.0000 | -14.237% | 17 | 670 | -0.333% |
| 2026-09-16 | 17.6900 | 17.8900 | 17.1200 | 17.4900 | -14.683% | 8 | 671 | -14.523% |
| 2026-09-15 | 20.4400 | 20.7000 | 19.3500 | 20.5000 | -5.747% | 46 | 667 | -27.073% |
| 2026-09-14 | 23.2800 | 24.0000 | 21.7500 | 21.7500 | +11.825% | 14 | 665 | -31.264% |
| 2026-09-11 | 19.5100 | 20.1000 | 19.4500 | 19.4500 | -5.122% | 57 | 664 | -23.136% |
| 2026-09-10 | 21.0500 | 21.0500 | 20.4300 | 20.5000 | +4.061% | 103 | 564 | -27.073% |
| 2026-09-09 | 21.4500 | 21.4500 | 18.6500 | 19.7000 | -11.101% | 18 | 565 | -24.112% |
| 2026-09-08 | 23.1700 | 23.8000 | 21.8400 | 22.1600 | -18.379% | 24 | 560 | -32.536% |
| 2026-09-04 | 26.9800 | 27.3500 | 25.8700 | 27.1500 | -6.701% | 69 | 531 | -44.936% |
| 2026-09-03 | 33.3000 | 33.6000 | 28.9000 | 29.1000 | -3.194% | 45 | 514 | -48.625% |
| 2026-09-02 | 29.9500 | 30.6000 | 29.6500 | 30.0600 | -5.174% | 62 | 474 | -50.266% |
| 2026-09-01 | 31.9500 | 31.9500 | 30.5000 | 31.7000 | +8.748% | 74 | 466 | -52.839% |
| 2026-08-31 | 29.4500 | 29.8000 | 29.1500 | 29.1500 | -1.852% | 14 | 460 | -48.714% |
| 2026-08-28 | 29.5600 | 29.7000 | 29.5600 | 29.7000 | -3.634% | 9 | 456 | -49.663% |
| 2026-08-27 | 30.8200 | 30.8200 | 30.8200 | 30.8200 | +2.222% | 1 | 455 | -51.493% |
| 2026-08-26 | 29.0200 | 30.3500 | 29.0200 | 30.1500 | -1.471% | 34 | 451 | -50.415% |
| 2026-08-25 | 30.8500 | 31.2900 | 30.6000 | 30.6000 | -16.553% | 10 | 445 | -51.144% |
| 2026-08-24 | 36.0000 | 37.0000 | 36.0000 | 36.6700 | +8.813% | 4 | 441 | -59.231% |
| 2026-08-21 | 34.6000 | 35.5000 | 33.7000 | 33.7000 | -5.044% | 40 | 409 | -55.638% |
| 2026-08-20 | 35.1000 | 35.9500 | 35.0000 | 35.4900 | -1.280% | 12 | 400 | -57.875% |
| 2026-08-19 | 35.4500 | 36.3500 | 35.2000 | 35.9500 | +6.835% | 92 | 348 | -58.414% |
| 2026-08-18 | 32.3000 | 34.1000 | 32.2000 | 33.6500 | +7.439% | 78 | 336 | -55.572% |
| 2026-08-14 | 34.8000 | 34.8000 | 31.3000 | 31.3200 | -7.337% | 102 | 239 | -52.267% |
| 2026-08-13 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -3.704% | 1 | 238 | -55.769% |
| 2026-08-12 | 33.5000 | 35.1000 | 33.3200 | 35.1000 | -5.007% | 14 | 235 | -57.407% |
| 2026-08-11 | 38.2500 | 38.2500 | 36.8000 | 36.9500 | -4.150% | 262 | 78 | -59.540% |
| 2026-08-10 | 39.0500 | 39.3500 | 38.5500 | 38.5500 | -4.721% | 10 | 72 | -61.219% |
| 2026-08-07 | 40.4600 | 40.4600 | 40.4600 | 40.4600 | -1.557% | 9 | 63 | -63.050% |
| 2026-08-06 | 41.9000 | 41.9500 | 41.1000 | 41.1000 | -5.734% | 4 | 60 | -63.625% |
| 2026-08-05 | 43.3700 | 43.8000 | 43.3500 | 43.6000 | +11.509% | 90 | 18 | -65.711% |
| 2026-08-04 | 38.9000 | 39.1000 | 38.9000 | 39.1000 | -17.091% | 3 | 16 | -61.765% |
| 2026-08-03 | 47.4300 | 47.4300 | 47.1600 | 47.1600 | -27.446% | 14 | 16 | -68.299% |
| 2026-07-29 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | +13.636% | 1 | 15 | -77.000% |
| 2026-07-28 | 61.2000 | 61.2000 | 57.2000 | 57.2000 | +37.401% | 25 | 1 | -73.864% |
| 2026-07-23 | 41.5900 | 41.6300 | 41.5900 | 41.6300 | 0.000% | 2 | 0 | -64.088% |