AMD270219P00440000
AMD Feb 19 2027 440.00 Put
optionOPRA
EODOct 23, 2026
28.20USD-9.179%(-2.85)16Vol462OI
AMD270219P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.6000 | 28.2000 | 27.6000 | 28.2000 | -9.179% | 16 | 449 | 0.000% |
| 2026-10-22 | 25.3500 | 31.0500 | 25.3500 | 31.0500 | +60.465% | 63 | 427 | -9.179% |
| 2026-10-21 | 21.5500 | 21.5500 | 19.2200 | 19.3500 | -12.483% | 7 | 426 | +45.736% |
| 2026-10-20 | 20.7500 | 22.1100 | 20.7500 | 22.1100 | +2.503% | 6 | 420 | +27.544% |
| 2026-10-19 | 21.6500 | 22.0700 | 21.5700 | 21.5700 | -13.892% | 6 | 417 | +30.737% |
| 2026-10-16 | 21.1400 | 25.0500 | 20.0000 | 25.0500 | +41.525% | 20 | 408 | +12.575% |
| 2026-10-15 | 23.2500 | 23.3500 | 17.7000 | 17.7000 | +4.858% | 7 | 408 | +59.322% |
| 2026-10-14 | 15.0500 | 16.8800 | 14.5200 | 16.8800 | +22.764% | 11 | 406 | +67.062% |
| 2026-10-13 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +4.167% | 1 | 406 | +105.091% |
| 2026-10-12 | 12.5000 | 13.2000 | 12.5000 | 13.2000 | +14.783% | 132 | 309 | +113.636% |
| 2026-10-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.766% | 1 | 308 | +145.217% |
| 2026-10-08 | 9.3600 | 11.9500 | 9.3600 | 11.9500 | +24.350% | 18 | 303 | +135.983% |
| 2026-10-07 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +2.781% | 1 | 303 | +193.444% |
| 2026-10-06 | 8.9200 | 9.4000 | 8.8000 | 9.3500 | -1.579% | 26 | 298 | +201.604% |
| 2026-10-05 | 10.1800 | 10.3200 | 9.5000 | 9.5000 | -14.414% | 5 | 295 | +196.842% |
| 2026-10-02 | 11.5500 | 11.6700 | 11.1000 | 11.1000 | -18.978% | 36 | 298 | +154.054% |
| 2026-10-01 | 14.7500 | 14.7500 | 13.6500 | 13.7000 | -12.179% | 12 | 297 | +105.839% |
| 2026-09-30 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +2.632% | 1 | 296 | +80.769% |
| 2026-09-29 | 15.2300 | 15.2300 | 15.2000 | 15.2000 | -6.346% | 6 | 298 | +85.526% |
| 2026-09-28 | 16.1500 | 17.1500 | 16.1500 | 16.2300 | +6.776% | 23 | 285 | +73.752% |
| 2026-09-25 | 14.7500 | 15.2000 | 14.7500 | 15.2000 | +0.330% | 13 | 277 | +85.526% |
| 2026-09-24 | 16.6000 | 16.8000 | 15.0000 | 15.1500 | -10.882% | 30 | 263 | +86.139% |
| 2026-09-23 | 16.6000 | 17.0000 | 16.6000 | 17.0000 | +3.659% | 2 | 262 | +65.882% |
| 2026-09-22 | 16.9200 | 16.9200 | 16.0000 | 16.4000 | -7.345% | 108 | 245 | +71.951% |
| 2026-09-21 | 20.3100 | 20.3100 | 17.5800 | 17.7000 | -33.208% | 14 | 241 | +59.322% |
| 2026-09-18 | 26.5600 | 27.5500 | 26.1100 | 26.5000 | -4.847% | 31 | 250 | +6.415% |
| 2026-09-17 | 28.5000 | 28.5000 | 27.0000 | 27.8500 | -21.989% | 286 | 464 | +1.257% |
| 2026-09-16 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -3.121% | 1 | 463 | -21.008% |
| 2026-09-15 | 36.5000 | 36.8500 | 36.5000 | 36.8500 | -6.709% | 2 | 462 | -23.474% |
| 2026-09-14 | 41.9500 | 41.9500 | 39.5000 | 39.5000 | +9.479% | 13 | 460 | -28.608% |
| 2026-09-11 | 34.5000 | 36.4500 | 34.5000 | 36.0800 | -5.053% | 15 | 465 | -21.840% |
| 2026-09-10 | 37.7200 | 38.0200 | 36.5000 | 38.0000 | +6.742% | 23 | 451 | -25.789% |
| 2026-09-09 | 34.6500 | 35.6000 | 34.0900 | 35.6000 | -14.526% | 65 | 398 | -20.787% |
| 2026-09-08 | 41.6500 | 41.6500 | 41.6500 | 41.6500 | -12.223% | 1 | 397 | -32.293% |
| 2026-09-04 | 51.1500 | 51.1500 | 46.3500 | 47.4500 | -7.864% | 4 | 397 | -40.569% |
| 2026-09-03 | 54.4000 | 54.4000 | 50.5700 | 51.5000 | -2.830% | 9 | 392 | -45.243% |
| 2026-09-02 | 53.3500 | 54.3700 | 52.0000 | 53.0000 | -2.841% | 17 | 383 | -46.792% |
| 2026-09-01 | 53.7000 | 54.5500 | 53.6500 | 54.5500 | +11.554% | 7 | 382 | -48.304% |
| 2026-08-31 | 50.3500 | 50.6900 | 48.9000 | 48.9000 | -3.264% | 11 | 383 | -42.331% |
| 2026-08-28 | 50.2500 | 51.4000 | 50.2500 | 50.5500 | -3.567% | 81 | 350 | -44.214% |
| 2026-08-27 | 51.6100 | 52.4200 | 51.4800 | 52.4200 | +3.864% | 9 | 347 | -46.204% |
| 2026-08-26 | 51.2000 | 51.2000 | 50.4700 | 50.4700 | -1.329% | 4 | 346 | -44.125% |
| 2026-08-25 | 54.0000 | 54.0000 | 51.1500 | 51.1500 | -15.033% | 7 | 341 | -44.868% |
| 2026-08-24 | 60.0000 | 60.2000 | 60.0000 | 60.2000 | +6.360% | 2 | 341 | -53.156% |
| 2026-08-21 | 56.4100 | 56.6500 | 55.3500 | 56.6000 | -2.161% | 70 | 317 | -50.177% |
| 2026-08-20 | 58.1500 | 58.3000 | 57.8500 | 57.8500 | -1.196% | 7 | 314 | -51.253% |
| 2026-08-19 | 55.1500 | 58.5500 | 55.1000 | 58.5500 | +6.610% | 8 | 309 | -51.836% |
| 2026-08-18 | 52.3000 | 54.9200 | 52.3000 | 54.9200 | +18.362% | 2 | 310 | -48.653% |
| 2026-08-17 | 47.4800 | 47.4800 | 46.4000 | 46.4000 | -2.725% | 4 | 308 | -39.224% |
| 2026-08-14 | 50.9500 | 51.2200 | 47.7000 | 47.7000 | -13.351% | 48 | 282 | -40.881% |
| 2026-08-12 | 54.2000 | 55.0500 | 54.2000 | 55.0500 | -8.143% | 4 | 280 | -48.774% |
| 2026-08-11 | 59.8500 | 59.9300 | 59.8500 | 59.9300 | -0.942% | 6 | 276 | -52.945% |
| 2026-08-10 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | -2.671% | 4 | 276 | -53.388% |
| 2026-08-07 | 63.0000 | 63.1500 | 62.1600 | 62.1600 | -11.767% | 249 | 33 | -54.633% |
| 2026-08-06 | 70.4500 | 70.4500 | 70.4500 | 70.4500 | +3.603% | 1 | 32 | -59.972% |
| 2026-08-05 | 70.0700 | 70.0700 | 68.0000 | 68.0000 | +15.254% | 10 | 29 | -58.529% |
| 2026-08-04 | 61.6500 | 61.6500 | 58.7900 | 59.0000 | -14.715% | 11 | 25 | -52.203% |
| 2026-08-03 | 70.7500 | 70.7500 | 69.1800 | 69.1800 | +1.452% | 6 | 22 | -59.237% |
| 2026-07-31 | 68.2100 | 68.2100 | 68.1900 | 68.1900 | -3.754% | 2 | 21 | -58.645% |
| 2026-07-30 | 82.7500 | 82.7500 | 69.8000 | 70.8500 | -18.215% | 6 | 20 | -60.198% |
| 2026-07-29 | 86.5500 | 90.8600 | 86.5500 | 86.6300 | +5.070% | 12 | 21 | -67.448% |
| 2026-07-28 | 83.3300 | 86.0500 | 82.4500 | 82.4500 | 0.000% | 21 | 0 | -65.797% |