AMD270219P00400000
AMD Feb 19 2027 400.00 Put
optionOPRA
EODOct 23, 2026
16.90USD-10.818%(-2.05)19Vol2,762OI
AMD270219P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 17.4100 | 17.4100 | 15.5500 | 16.9000 | -10.818% | 19 | 2,750 | 0.000% |
| 2026-10-22 | 15.6000 | 19.5000 | 15.6000 | 18.9500 | +66.520% | 565 | 2,737 | -10.818% |
| 2026-10-21 | 10.9900 | 11.3800 | 10.9900 | 11.3800 | -10.323% | 704 | 2,246 | +48.506% |
| 2026-10-20 | 13.5700 | 13.5700 | 12.6900 | 12.6900 | -3.204% | 503 | 2,035 | +33.176% |
| 2026-10-19 | 11.6800 | 13.1100 | 11.5000 | 13.1100 | -6.022% | 47 | 2,030 | +28.909% |
| 2026-10-16 | 11.8000 | 13.9500 | 11.8000 | 13.9500 | +35.437% | 18 | 2,034 | +21.147% |
| 2026-10-15 | 12.5500 | 14.5700 | 9.7000 | 10.3000 | +4.040% | 21 | 2,029 | +64.078% |
| 2026-10-14 | 7.8700 | 9.9000 | 7.6500 | 9.9000 | +32.000% | 34 | 2,010 | +70.707% |
| 2026-10-13 | 7.8500 | 8.0000 | 7.4000 | 7.5000 | +4.895% | 26 | 1,999 | +125.333% |
| 2026-10-12 | 7.4000 | 7.4000 | 6.8500 | 7.1500 | +7.196% | 369 | 2,039 | +136.364% |
| 2026-10-09 | 6.4900 | 6.7500 | 6.4900 | 6.6700 | -0.448% | 21 | 2,029 | +153.373% |
| 2026-10-08 | 5.5500 | 6.8800 | 5.5500 | 6.7000 | +20.287% | 10 | 2,026 | +152.239% |
| 2026-10-07 | 5.5400 | 5.8000 | 5.5200 | 5.5700 | +2.768% | 18 | 2,017 | +203.411% |
| 2026-10-06 | 5.2000 | 5.4500 | 4.9500 | 5.4200 | -3.214% | 51 | 2,029 | +211.808% |
| 2026-10-05 | 6.8000 | 6.8500 | 5.4000 | 5.6000 | -14.242% | 537 | 2,043 | +201.786% |
| 2026-10-02 | 6.6700 | 7.0600 | 6.4800 | 6.5300 | -20.366% | 574 | 2,312 | +158.806% |
| 2026-10-01 | 8.5500 | 8.5500 | 7.8500 | 8.2000 | -2.959% | 63 | 2,279 | +106.098% |
| 2026-09-30 | 9.0500 | 9.2000 | 8.4500 | 8.4500 | -5.056% | 42 | 2,251 | +100.000% |
| 2026-09-29 | 9.0000 | 9.1500 | 8.6000 | 8.9000 | -8.718% | 11 | 2,254 | +89.888% |
| 2026-09-28 | 9.7500 | 10.1300 | 9.3500 | 9.7500 | +7.379% | 175 | 2,215 | +73.333% |
| 2026-09-25 | 8.5900 | 9.0800 | 8.5900 | 9.0800 | -0.220% | 20 | 2,212 | +86.123% |
| 2026-09-24 | 11.0400 | 11.0400 | 8.9000 | 9.1000 | -9.901% | 101 | 2,230 | +85.714% |
| 2026-09-23 | 9.6700 | 10.2700 | 9.5700 | 10.1000 | +2.538% | 60 | 2,233 | +67.327% |
| 2026-09-22 | 10.7700 | 10.7700 | 9.6300 | 9.8500 | -7.944% | 61 | 2,244 | +71.574% |
| 2026-09-21 | 12.2000 | 12.2000 | 10.5000 | 10.7000 | -27.458% | 1,110 | 1,922 | +57.944% |
| 2026-09-18 | 15.9500 | 16.8200 | 14.7500 | 14.7500 | -11.940% | 108 | 1,983 | +14.576% |
| 2026-09-17 | 18.6000 | 18.7000 | 16.5000 | 16.7500 | -25.223% | 444 | 1,573 | +0.896% |
| 2026-09-16 | 20.6500 | 22.7000 | 19.4000 | 22.4000 | -0.885% | 146 | 1,587 | -24.554% |
| 2026-09-15 | 21.8000 | 22.8800 | 21.8000 | 22.6000 | -9.600% | 12 | 1,590 | -25.221% |
| 2026-09-14 | 27.5500 | 27.5700 | 24.6500 | 25.0000 | +14.943% | 160 | 1,551 | -32.400% |
| 2026-09-11 | 22.2200 | 22.4500 | 21.7200 | 21.7500 | -10.824% | 28 | 1,532 | -22.299% |
| 2026-09-10 | 23.9200 | 24.3900 | 23.1000 | 24.3900 | +13.706% | 43 | 1,556 | -30.709% |
| 2026-09-09 | 22.1300 | 22.7100 | 21.3000 | 21.4500 | -14.166% | 64 | 1,538 | -21.212% |
| 2026-09-08 | 28.3000 | 28.3000 | 24.9000 | 24.9900 | -18.200% | 28 | 1,530 | -32.373% |
| 2026-09-04 | 32.2500 | 32.2500 | 29.1500 | 30.5500 | -6.432% | 49 | 1,501 | -44.681% |
| 2026-09-03 | 37.6000 | 37.6000 | 32.2900 | 32.6500 | -4.532% | 88 | 1,504 | -48.239% |
| 2026-09-02 | 34.2100 | 35.5100 | 33.2500 | 34.2000 | -0.956% | 63 | 1,483 | -50.585% |
| 2026-09-01 | 34.5000 | 35.4100 | 33.8500 | 34.5300 | +4.954% | 44 | 1,462 | -51.057% |
| 2026-08-31 | 33.4000 | 33.5800 | 32.5000 | 32.9000 | -1.497% | 132 | 1,400 | -48.632% |
| 2026-08-28 | 33.6900 | 35.0000 | 32.6500 | 33.4000 | -2.339% | 69 | 1,377 | -49.401% |
| 2026-08-27 | 35.8500 | 35.8500 | 33.7000 | 34.2000 | -0.146% | 24 | 1,360 | -50.585% |
| 2026-08-26 | 33.4700 | 34.2500 | 32.6300 | 34.2500 | -0.436% | 33 | 1,348 | -50.657% |
| 2026-08-25 | 34.6500 | 36.0200 | 34.1500 | 34.4000 | -15.624% | 30 | 1,340 | -50.872% |
| 2026-08-24 | 41.0600 | 42.3000 | 40.2000 | 40.7700 | +8.000% | 23 | 1,328 | -58.548% |
| 2026-08-21 | 37.3200 | 38.1000 | 37.3200 | 37.7500 | -4.672% | 9 | 1,326 | -55.232% |
| 2026-08-20 | 39.1000 | 41.6000 | 38.3000 | 39.6000 | +0.126% | 221 | 1,140 | -57.323% |
| 2026-08-19 | 37.5000 | 40.7000 | 37.5000 | 39.5500 | +5.607% | 206 | 1,095 | -57.269% |
| 2026-08-18 | 36.0500 | 37.7000 | 36.0500 | 37.4500 | +16.124% | 354 | 1,200 | -54.873% |
| 2026-08-17 | 31.8900 | 32.2500 | 30.2500 | 32.2500 | -0.309% | 46 | 1,164 | -47.597% |
| 2026-08-14 | 36.1000 | 36.1000 | 32.3500 | 32.3500 | -16.408% | 152 | 1,064 | -47.759% |
| 2026-08-13 | 36.7500 | 38.7000 | 36.6500 | 38.7000 | +3.200% | 164 | 1,020 | -56.331% |
| 2026-08-12 | 38.1500 | 38.1500 | 36.2000 | 37.5000 | -6.600% | 124 | 1,093 | -54.933% |
| 2026-08-11 | 43.7800 | 43.7800 | 40.1200 | 40.1500 | -4.177% | 296 | 1,003 | -57.908% |
| 2026-08-10 | 44.2200 | 44.2500 | 41.9000 | 41.9000 | -5.737% | 105 | 958 | -59.666% |
| 2026-08-07 | 44.8500 | 45.4000 | 44.1000 | 44.4500 | -0.269% | 53 | 957 | -61.980% |
| 2026-08-06 | 50.6500 | 50.6500 | 44.5500 | 44.5700 | -6.660% | 116 | 846 | -62.082% |
| 2026-08-05 | 49.4300 | 49.4300 | 45.9400 | 47.7500 | +8.523% | 29 | 835 | -64.607% |
| 2026-08-04 | 44.1500 | 44.1500 | 42.3400 | 44.0000 | -12.525% | 245 | 690 | -61.591% |
| 2026-08-03 | 54.6700 | 54.6700 | 50.3000 | 50.3000 | +1.514% | 1,045 | 1,276 | -66.402% |
| 2026-07-31 | 48.5000 | 49.5500 | 48.5000 | 49.5500 | -2.172% | 14 | 1,262 | -65.893% |
| 2026-07-30 | 52.8700 | 52.8700 | 50.5100 | 50.6500 | -26.112% | 14 | 1,266 | -66.634% |
| 2026-07-29 | 62.7000 | 70.7900 | 61.8800 | 68.5500 | +11.955% | 937 | 388 | -75.346% |
| 2026-07-28 | 56.0000 | 65.6300 | 56.0000 | 61.2300 | +12.679% | 97 | 360 | -72.399% |
| 2026-07-27 | 54.3400 | 54.3400 | 54.3400 | 54.3400 | +17.746% | 250 | 113 | -68.900% |
| 2026-07-24 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | +0.326% | 2 | 111 | -63.380% |
| 2026-07-23 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +5.023% | 1 | 111 | -63.261% |
| 2026-07-22 | 45.5000 | 45.5000 | 43.8000 | 43.8000 | -4.741% | 115 | 2 | -61.416% |
| 2026-07-21 | 47.1700 | 47.1700 | 45.9800 | 45.9800 | 0.000% | 4 | 0 | -63.245% |