AMD270219P00430000
AMD Feb 19 2027 430.00 Put
optionOPRA
EODOct 23, 2026
24.95USD-9.008%(-2.47)23Vol835OI
AMD270219P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.8900 | 24.9500 | 23.8900 | 24.9500 | -9.008% | 23 | 820 | 0.000% |
| 2026-10-22 | 23.5000 | 27.4200 | 22.3500 | 27.4200 | +57.949% | 156 | 731 | -9.008% |
| 2026-10-21 | 18.7500 | 18.9500 | 17.3600 | 17.3600 | -9.818% | 28 | 728 | +43.721% |
| 2026-10-20 | 21.5000 | 21.5000 | 18.5000 | 19.2500 | +8.573% | 29 | 711 | +29.610% |
| 2026-10-19 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -16.956% | 1 | 710 | +40.722% |
| 2026-10-16 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +37.742% | 1 | 711 | +16.862% |
| 2026-10-15 | 19.2500 | 21.4500 | 15.5000 | 15.5000 | +1.974% | 34 | 708 | +60.968% |
| 2026-10-14 | 12.2000 | 15.3000 | 12.2000 | 15.2000 | +40.221% | 88 | 641 | +64.145% |
| 2026-10-13 | 12.5000 | 12.5000 | 10.8400 | 10.8400 | -1.455% | 6 | 644 | +130.166% |
| 2026-10-12 | 10.5000 | 11.3500 | 10.5000 | 11.0000 | +6.796% | 441 | 417 | +126.818% |
| 2026-10-09 | 9.9400 | 10.4000 | 9.9400 | 10.3000 | -1.905% | 13 | 410 | +142.233% |
| 2026-10-08 | 8.8800 | 10.5000 | 8.3100 | 10.5000 | +23.239% | 106 | 408 | +137.619% |
| 2026-10-07 | 7.5000 | 8.5200 | 7.5000 | 8.5200 | +3.273% | 7 | 408 | +192.840% |
| 2026-10-06 | 8.0000 | 8.3000 | 7.6000 | 8.2500 | -4.070% | 29 | 396 | +202.424% |
| 2026-10-05 | 9.1100 | 9.2500 | 8.1500 | 8.6000 | -11.795% | 7 | 395 | +190.116% |
| 2026-10-02 | 10.4500 | 10.4500 | 9.7500 | 9.7500 | -19.288% | 21 | 392 | +155.897% |
| 2026-10-01 | 13.3800 | 13.3800 | 12.0800 | 12.0800 | -9.716% | 13 | 394 | +106.540% |
| 2026-09-30 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +0.981% | 1 | 393 | +86.472% |
| 2026-09-29 | 12.9500 | 13.2500 | 12.9500 | 13.2500 | -6.821% | 24 | 385 | +88.302% |
| 2026-09-28 | 12.0000 | 15.1900 | 12.0000 | 14.2200 | +7.078% | 102 | 383 | +75.457% |
| 2026-09-25 | 13.2200 | 13.2800 | 13.2200 | 13.2800 | -0.747% | 3 | 384 | +87.877% |
| 2026-09-24 | 14.2700 | 14.3500 | 13.3500 | 13.3800 | -10.800% | 24 | 376 | +86.472% |
| 2026-09-23 | 13.7500 | 15.0000 | 13.7500 | 15.0000 | +3.806% | 4 | 373 | +66.333% |
| 2026-09-22 | 15.4500 | 15.4500 | 14.4400 | 14.4500 | -9.119% | 24 | 363 | +72.664% |
| 2026-09-21 | 16.5000 | 16.5000 | 15.5000 | 15.9000 | -33.667% | 37 | 351 | +56.918% |
| 2026-09-18 | 23.4500 | 24.2600 | 23.4500 | 23.9700 | -4.311% | 101 | 256 | +4.088% |
| 2026-09-17 | 26.4500 | 26.5300 | 24.3500 | 25.0500 | -13.710% | 5 | 254 | -0.399% |
| 2026-09-16 | 28.0000 | 29.1000 | 28.0000 | 29.0300 | -8.307% | 3 | 255 | -14.054% |
| 2026-09-15 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | -11.317% | 1 | 255 | -21.194% |
| 2026-09-14 | 38.1900 | 38.1900 | 35.7000 | 35.7000 | +12.441% | 7 | 254 | -30.112% |
| 2026-09-11 | 31.0200 | 32.4100 | 31.0200 | 31.7500 | -5.702% | 21 | 260 | -21.417% |
| 2026-09-10 | 33.7700 | 33.7700 | 33.1000 | 33.6700 | +7.917% | 3 | 260 | -25.898% |
| 2026-09-09 | 31.4300 | 32.4500 | 30.7000 | 31.2000 | -11.489% | 88 | 228 | -20.032% |
| 2026-09-08 | 37.7500 | 37.7500 | 35.2000 | 35.2500 | -17.640% | 11 | 219 | -29.220% |
| 2026-09-04 | 45.1000 | 45.1500 | 41.2200 | 42.8000 | -6.733% | 65 | 214 | -41.706% |
| 2026-09-03 | 48.5500 | 48.5500 | 45.8900 | 45.8900 | -4.316% | 5 | 210 | -45.631% |
| 2026-09-02 | 49.0000 | 49.0000 | 46.9800 | 47.9600 | +1.826% | 8 | 208 | -47.977% |
| 2026-09-01 | 48.7200 | 48.7200 | 47.1000 | 47.1000 | +4.319% | 12 | 203 | -47.028% |
| 2026-08-31 | 47.3800 | 47.3800 | 45.1500 | 45.1500 | -2.378% | 12 | 208 | -44.740% |
| 2026-08-28 | 46.4500 | 46.4500 | 46.0900 | 46.2500 | -1.175% | 5 | 206 | -46.054% |
| 2026-08-27 | 46.9700 | 47.4000 | 46.8000 | 46.8000 | +1.518% | 15 | 196 | -46.688% |
| 2026-08-26 | 44.8200 | 46.9500 | 44.8200 | 46.1000 | -0.860% | 27 | 178 | -45.879% |
| 2026-08-25 | 48.0600 | 48.0600 | 46.5000 | 46.5000 | -14.913% | 10 | 175 | -46.344% |
| 2026-08-24 | 54.9000 | 55.6700 | 53.8200 | 54.6500 | +7.262% | 18 | 167 | -54.346% |
| 2026-08-21 | 51.9500 | 51.9500 | 50.9500 | 50.9500 | -5.910% | 2 | 166 | -51.030% |
| 2026-08-20 | 53.6500 | 54.1500 | 53.4500 | 54.1500 | +3.438% | 23 | 154 | -53.924% |
| 2026-08-19 | 53.8700 | 53.9500 | 52.1300 | 52.3500 | +4.179% | 19 | 139 | -52.340% |
| 2026-08-18 | 49.5500 | 50.2500 | 49.5400 | 50.2500 | +15.650% | 3 | 138 | -50.348% |
| 2026-08-17 | 42.7000 | 43.4500 | 41.3000 | 43.4500 | -0.618% | 61 | 100 | -42.578% |
| 2026-08-14 | 47.3500 | 47.3500 | 43.7200 | 43.7200 | -9.482% | 12 | 108 | -42.932% |
| 2026-08-13 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | -6.576% | 1 | 108 | -48.344% |
| 2026-08-12 | 50.7000 | 51.7000 | 49.4400 | 51.7000 | -8.089% | 12 | 100 | -51.741% |
| 2026-08-10 | 57.5500 | 57.5500 | 56.1500 | 56.2500 | -2.259% | 19 | 86 | -55.644% |
| 2026-08-07 | 57.8000 | 57.8000 | 57.5500 | 57.5500 | -0.087% | 8 | 81 | -56.646% |
| 2026-08-06 | 57.8000 | 57.9500 | 57.6000 | 57.6000 | +6.136% | 32 | 79 | -56.684% |
| 2026-08-04 | 55.0500 | 55.0700 | 54.2700 | 54.2700 | -15.808% | 27 | 53 | -54.026% |
| 2026-08-03 | 64.4600 | 64.4600 | 64.4600 | 64.4600 | -2.922% | 1 | 52 | -61.294% |
| 2026-07-31 | 66.4000 | 66.4000 | 66.4000 | 66.4000 | +0.454% | 1 | 51 | -62.425% |
| 2026-07-30 | 73.0000 | 73.0000 | 63.9000 | 66.1000 | -23.424% | 55 | 26 | -62.254% |
| 2026-07-29 | 84.2700 | 86.3200 | 84.2700 | 86.3200 | +14.331% | 3 | 25 | -71.096% |
| 2026-07-28 | 78.0000 | 78.7400 | 75.5000 | 75.5000 | +12.385% | 11 | 19 | -66.954% |
| 2026-07-27 | 67.1800 | 67.1800 | 67.1800 | 67.1800 | +2.753% | 32 | 32 | -62.861% |
| 2026-07-20 | 64.1200 | 65.3800 | 64.0800 | 65.3800 | 0.000% | 34 | 32 | -61.838% |