AMD270219P00410000
AMD Feb 19 2027 410.00 Put
optionOPRA
EODOct 23, 2026
19.55USD-10.812%(-2.37)199Vol2,089OI
AMD270219P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.8000 | 19.9700 | 18.2000 | 19.5500 | -10.812% | 199 | 2,133 | 0.000% |
| 2026-10-22 | 18.7000 | 21.9200 | 18.7000 | 21.9200 | +73.007% | 268 | 1,887 | -10.812% |
| 2026-10-21 | 13.8200 | 13.8200 | 12.5500 | 12.6700 | -11.399% | 28 | 1,866 | +54.301% |
| 2026-10-19 | 13.1700 | 14.9600 | 13.1000 | 14.3000 | -8.917% | 27 | 1,858 | +36.713% |
| 2026-10-16 | 13.5000 | 15.9800 | 12.5000 | 15.7000 | +35.345% | 85 | 1,853 | +24.522% |
| 2026-10-15 | 15.7000 | 15.7000 | 11.6000 | 11.6000 | +3.387% | 158 | 1,707 | +68.534% |
| 2026-10-14 | 9.1000 | 11.7000 | 9.1000 | 11.2200 | +35.181% | 21 | 1,709 | +74.242% |
| 2026-10-13 | 8.6000 | 8.6000 | 8.3000 | 8.3000 | +0.851% | 4 | 1,709 | +135.542% |
| 2026-10-12 | 8.6300 | 8.6500 | 8.1000 | 8.2300 | +8.289% | 7 | 1,709 | +137.546% |
| 2026-10-09 | 7.5500 | 7.7500 | 7.5500 | 7.6000 | -5.000% | 15 | 1,700 | +157.237% |
| 2026-10-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +23.077% | 2 | 1,698 | +144.375% |
| 2026-10-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 1 | 1,697 | +200.769% |
| 2026-10-06 | 6.0500 | 6.3000 | 6.0500 | 6.2000 | -25.301% | 22 | 1,685 | +215.323% |
| 2026-10-05 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +12.162% | 10 | 1,685 | +135.542% |
| 2026-10-02 | 7.8500 | 7.8600 | 7.4000 | 7.4000 | -22.917% | 18 | 1,673 | +164.189% |
| 2026-10-01 | 10.4000 | 10.4000 | 9.5000 | 9.6000 | -1.031% | 15 | 1,674 | +103.646% |
| 2026-09-30 | 10.5000 | 10.5000 | 9.7000 | 9.7000 | -6.731% | 70 | 1,689 | +101.546% |
| 2026-09-29 | 10.1500 | 10.4000 | 9.8000 | 10.4000 | -5.455% | 72 | 1,636 | +87.981% |
| 2026-09-28 | 10.8000 | 11.4100 | 10.8000 | 11.0000 | +7.632% | 15 | 1,637 | +77.727% |
| 2026-09-25 | 9.9800 | 10.2200 | 9.9800 | 10.2200 | +2.200% | 27 | 1,627 | +91.292% |
| 2026-09-24 | 10.9500 | 11.5000 | 10.0000 | 10.0000 | -13.043% | 40 | 1,621 | +95.500% |
| 2026-09-23 | 10.7500 | 11.5000 | 10.7500 | 11.5000 | +5.601% | 28 | 1,615 | +70.000% |
| 2026-09-22 | 11.6000 | 11.6000 | 10.8900 | 10.8900 | -9.326% | 68 | 1,602 | +79.522% |
| 2026-09-21 | 13.9500 | 14.0300 | 12.0100 | 12.0100 | -35.430% | 27 | 1,607 | +62.781% |
| 2026-09-18 | 19.0000 | 19.0000 | 18.6000 | 18.6000 | -3.125% | 4 | 1,607 | +5.108% |
| 2026-09-17 | 20.7600 | 20.7600 | 18.8400 | 19.2000 | -21.951% | 522 | 1,116 | +1.823% |
| 2026-09-16 | 22.8000 | 25.8500 | 22.2500 | 24.6000 | -1.205% | 7 | 1,113 | -20.528% |
| 2026-09-15 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -11.388% | 10 | 1,113 | -21.486% |
| 2026-09-14 | 30.2000 | 30.3500 | 28.1000 | 28.1000 | +11.730% | 35 | 1,131 | -30.427% |
| 2026-09-11 | 26.6400 | 26.6400 | 25.0900 | 25.1500 | -8.279% | 27 | 1,127 | -22.266% |
| 2026-09-10 | 26.6200 | 27.4500 | 26.3000 | 27.4200 | +9.680% | 96 | 1,074 | -28.702% |
| 2026-09-09 | 26.0200 | 26.0200 | 23.8200 | 25.0000 | -11.032% | 33 | 1,076 | -21.800% |
| 2026-09-08 | 30.6000 | 30.7000 | 27.5500 | 28.1000 | -19.369% | 30 | 1,056 | -30.427% |
| 2026-09-04 | 36.3000 | 36.3000 | 33.0700 | 34.8500 | -6.693% | 206 | 912 | -43.902% |
| 2026-09-03 | 41.9500 | 42.1000 | 36.3100 | 37.3500 | -7.090% | 42 | 886 | -47.657% |
| 2026-09-02 | 39.3500 | 40.2000 | 38.1000 | 40.2000 | +4.010% | 141 | 936 | -51.368% |
| 2026-09-01 | 38.5500 | 39.7500 | 38.5500 | 38.6500 | +6.327% | 68 | 884 | -49.418% |
| 2026-08-31 | 36.8600 | 37.6400 | 36.3500 | 36.3500 | -3.324% | 55 | 886 | -46.217% |
| 2026-08-28 | 37.0000 | 37.6000 | 37.0000 | 37.6000 | -2.083% | 4 | 885 | -48.005% |
| 2026-08-27 | 38.3000 | 38.4000 | 38.3000 | 38.4000 | +1.186% | 2 | 885 | -49.089% |
| 2026-08-26 | 36.8400 | 37.9500 | 36.7600 | 37.9500 | -1.938% | 24 | 868 | -48.485% |
| 2026-08-25 | 38.3000 | 39.5500 | 38.0500 | 38.7000 | -15.038% | 24 | 873 | -49.483% |
| 2026-08-24 | 44.7000 | 45.5500 | 44.7000 | 45.5500 | +7.051% | 3 | 871 | -57.080% |
| 2026-08-21 | 43.0000 | 43.0000 | 42.5500 | 42.5500 | -2.743% | 5 | 867 | -54.054% |
| 2026-08-20 | 44.2000 | 44.2000 | 43.6500 | 43.7500 | -0.568% | 128 | 794 | -55.314% |
| 2026-08-19 | 44.0000 | 44.8000 | 43.2500 | 44.0000 | +4.637% | 26 | 787 | -55.568% |
| 2026-08-18 | 41.6000 | 42.0500 | 40.5500 | 42.0500 | +18.451% | 502 | 294 | -53.508% |
| 2026-08-17 | 34.4500 | 35.5000 | 34.4500 | 35.5000 | -9.323% | 2 | 295 | -44.930% |
| 2026-08-14 | 39.2900 | 39.2900 | 38.6200 | 39.1500 | -1.757% | 4 | 294 | -50.064% |
| 2026-08-13 | 42.5000 | 42.5000 | 39.7000 | 39.8500 | -3.976% | 28 | 274 | -50.941% |
| 2026-08-12 | 42.2000 | 42.2000 | 40.9900 | 41.5000 | -9.051% | 126 | 169 | -52.892% |
| 2026-08-11 | 45.7300 | 45.7300 | 45.6300 | 45.6300 | -5.430% | 2 | 168 | -57.155% |
| 2026-08-10 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | -1.228% | 1 | 167 | -59.482% |
| 2026-08-07 | 48.7000 | 48.8500 | 48.7000 | 48.8500 | -2.592% | 3 | 165 | -59.980% |
| 2026-08-06 | 53.3700 | 53.3700 | 49.9000 | 50.1500 | -3.743% | 21 | 174 | -61.017% |
| 2026-08-05 | 53.0200 | 54.3500 | 51.0000 | 52.1000 | +12.966% | 18 | 170 | -62.476% |
| 2026-08-04 | 49.0900 | 49.0900 | 46.1200 | 46.1200 | -16.145% | 5 | 169 | -57.611% |
| 2026-08-03 | 60.0000 | 60.0000 | 54.0000 | 55.0000 | -0.181% | 23 | 160 | -64.455% |
| 2026-07-31 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -1.870% | 1 | 159 | -64.519% |
| 2026-07-30 | 56.3500 | 56.3500 | 54.0700 | 56.1500 | -21.359% | 8 | 157 | -65.183% |
| 2026-07-29 | 71.8500 | 76.3000 | 71.2500 | 71.4000 | +10.100% | 197 | 17 | -72.619% |
| 2026-07-28 | 68.5500 | 68.5500 | 64.8500 | 64.8500 | +23.996% | 20 | 3 | -69.854% |
| 2026-07-24 | 52.3000 | 52.3000 | 52.3000 | 52.3000 | +7.436% | 2 | 2 | -62.620% |
| 2026-07-23 | 48.6800 | 48.6800 | 48.6800 | 48.6800 | -7.276% | 2 | 1 | -59.840% |
| 2026-07-21 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | 0.000% | 1 | 0 | -62.762% |