AMD270219P00450000
AMD Feb 19 2027 450.00 Put
optionOPRA
EODOct 23, 2026
31.78USD-9.716%(-3.42)1,371Vol4,316OI
AMD270219P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.75 | 31.80 | 29.5700 | 31.78 | -9.716% | 1,371 | 3,053 | 0.000% |
| 2026-10-22 | 28.86 | 35.20 | 28.8600 | 35.20 | +60.731% | 70 | 3,025 | -9.716% |
| 2026-10-21 | 22.15 | 24.30 | 21.6500 | 21.90 | -13.267% | 17 | 3,012 | +45.114% |
| 2026-10-20 | 26.88 | 26.88 | 23.5500 | 25.25 | +3.909% | 6 | 3,011 | +25.861% |
| 2026-10-19 | 22.82 | 24.30 | 21.3500 | 24.30 | -11.765% | 26 | 3,004 | +30.782% |
| 2026-10-16 | 23.75 | 27.90 | 23.7500 | 27.54 | +37.700% | 51 | 3,012 | +15.396% |
| 2026-10-15 | 23.95 | 27.40 | 20.0000 | 20.00 | +6.101% | 19 | 3,015 | +58.900% |
| 2026-10-14 | 15.85 | 19.80 | 15.8500 | 18.85 | +32.840% | 114 | 2,912 | +68.594% |
| 2026-10-13 | 16.27 | 16.27 | 14.1900 | 14.19 | -1.115% | 8 | 2,904 | +123.961% |
| 2026-10-12 | 13.75 | 15.15 | 13.7500 | 14.35 | +5.128% | 623 | 2,628 | +121.463% |
| 2026-10-09 | 13.30 | 13.65 | 13.1000 | 13.65 | +1.111% | 7 | 2,626 | +132.821% |
| 2026-10-08 | 10.00 | 13.50 | 10.0000 | 13.50 | +27.238% | 18 | 2,614 | +135.407% |
| 2026-10-07 | 11.50 | 11.50 | 10.5000 | 10.61 | +0.856% | 31 | 2,609 | +199.529% |
| 2026-10-06 | 10.20 | 10.65 | 9.6500 | 10.52 | -1.682% | 183 | 2,562 | +202.091% |
| 2026-10-05 | 13.52 | 13.52 | 10.7000 | 10.70 | -16.078% | 526 | 2,067 | +197.009% |
| 2026-10-02 | 13.50 | 13.93 | 12.5400 | 12.75 | -19.457% | 709 | 1,691 | +149.255% |
| 2026-10-01 | 16.44 | 17.36 | 15.8300 | 15.83 | -4.119% | 7 | 1,691 | +100.758% |
| 2026-09-30 | 16.00 | 17.83 | 16.0000 | 16.51 | -7.247% | 6 | 1,688 | +92.489% |
| 2026-09-29 | 17.85 | 17.85 | 16.4300 | 17.80 | -1.056% | 27 | 1,678 | +78.539% |
| 2026-09-28 | 15.70 | 19.31 | 15.5000 | 17.99 | +8.373% | 197 | 1,573 | +76.654% |
| 2026-09-25 | 16.60 | 16.60 | 16.6000 | 16.60 | -0.599% | 1 | 1,572 | +91.446% |
| 2026-09-24 | 20.45 | 20.45 | 16.7000 | 16.70 | -11.170% | 104 | 1,602 | +90.299% |
| 2026-09-23 | 19.00 | 19.00 | 18.0500 | 18.80 | +4.444% | 21 | 1,599 | +69.043% |
| 2026-09-22 | 19.62 | 19.62 | 18.0000 | 18.00 | -5.263% | 137 | 1,596 | +76.556% |
| 2026-09-21 | 20.31 | 21.00 | 19.0000 | 19.00 | -32.143% | 55 | 1,580 | +67.263% |
| 2026-09-18 | 29.15 | 30.40 | 28.0000 | 28.00 | -8.197% | 6 | 1,578 | +13.500% |
| 2026-09-17 | 36.40 | 36.40 | 30.2000 | 30.50 | -24.224% | 68 | 1,565 | +4.197% |
| 2026-09-16 | 37.05 | 40.25 | 35.1000 | 40.25 | -0.984% | 1,021 | 1,652 | -21.043% |
| 2026-09-15 | 40.97 | 41.31 | 40.3400 | 40.65 | -8.136% | 1,007 | 671 | -21.820% |
| 2026-09-14 | 47.45 | 47.45 | 42.7700 | 44.25 | +12.739% | 11 | 667 | -28.181% |
| 2026-09-11 | 39.45 | 40.07 | 38.6300 | 39.25 | -6.056% | 101 | 664 | -19.032% |
| 2026-09-10 | 41.55 | 41.78 | 41.1900 | 41.78 | +6.718% | 48 | 644 | -23.935% |
| 2026-09-09 | 40.00 | 40.30 | 36.8500 | 39.15 | -10.922% | 35 | 625 | -18.825% |
| 2026-09-08 | 45.71 | 46.80 | 43.8000 | 43.95 | -16.445% | 44 | 600 | -27.691% |
| 2026-09-04 | 51.50 | 52.70 | 50.5000 | 52.60 | -6.655% | 22 | 586 | -39.582% |
| 2026-09-03 | 60.65 | 60.70 | 55.6000 | 56.35 | -2.238% | 21 | 571 | -43.602% |
| 2026-09-02 | 59.35 | 59.35 | 56.5500 | 57.64 | -1.217% | 34 | 562 | -44.865% |
| 2026-09-01 | 57.82 | 58.45 | 57.8200 | 58.35 | +4.383% | 3 | 563 | -45.536% |
| 2026-08-31 | 55.35 | 56.07 | 55.3500 | 55.90 | +0.721% | 202 | 448 | -43.148% |
| 2026-08-28 | 56.10 | 56.10 | 55.5000 | 55.50 | -2.030% | 5 | 446 | -42.739% |
| 2026-08-27 | 56.35 | 56.95 | 56.3500 | 56.65 | +1.161% | 6 | 444 | -43.901% |
| 2026-08-26 | 56.00 | 56.00 | 56.0000 | 56.00 | -0.178% | 3 | 441 | -43.250% |
| 2026-08-25 | 57.95 | 57.95 | 55.8500 | 56.10 | -14.089% | 29 | 437 | -43.351% |
| 2026-08-24 | 65.43 | 65.43 | 63.9000 | 65.30 | +6.352% | 8 | 440 | -51.332% |
| 2026-08-21 | 61.02 | 61.40 | 60.6600 | 61.40 | -2.848% | 53 | 435 | -48.241% |
| 2026-08-20 | 63.20 | 63.20 | 63.2000 | 63.20 | -0.472% | 3 | 432 | -49.715% |
| 2026-08-19 | 63.70 | 63.75 | 63.4500 | 63.50 | +7.354% | 11 | 434 | -49.953% |
| 2026-08-18 | 60.30 | 60.30 | 59.1000 | 59.15 | +12.667% | 255 | 249 | -46.272% |
| 2026-08-17 | 50.90 | 52.50 | 50.6000 | 52.50 | -6.750% | 5 | 245 | -39.467% |
| 2026-08-14 | 56.10 | 56.30 | 55.8000 | 56.30 | -2.629% | 65 | 184 | -43.552% |
| 2026-08-13 | 57.95 | 57.95 | 57.8200 | 57.82 | -3.068% | 2 | 186 | -45.036% |
| 2026-08-12 | 60.45 | 60.50 | 58.9100 | 59.65 | -5.692% | 54 | 139 | -46.723% |
| 2026-08-11 | 64.31 | 65.10 | 63.2500 | 63.25 | -4.094% | 31 | 146 | -49.755% |
| 2026-08-10 | 69.00 | 69.00 | 65.9500 | 65.95 | -2.108% | 28 | 126 | -51.812% |
| 2026-08-07 | 69.38 | 69.38 | 67.3700 | 67.37 | -0.370% | 30 | 121 | -52.828% |
| 2026-08-06 | 70.00 | 70.00 | 67.3900 | 67.62 | -5.427% | 4 | 123 | -53.002% |
| 2026-08-05 | 74.70 | 74.70 | 69.7000 | 71.50 | +12.740% | 80 | 58 | -55.552% |
| 2026-08-04 | 66.40 | 66.40 | 62.8400 | 63.42 | -16.277% | 12 | 51 | -49.890% |
| 2026-08-03 | 79.30 | 83.28 | 75.7500 | 75.75 | -0.942% | 17 | 45 | -58.046% |
| 2026-07-30 | 84.30 | 84.30 | 73.5000 | 76.47 | -17.748% | 61 | 21 | -58.441% |
| 2026-07-29 | 92.45 | 97.29 | 92.4500 | 92.97 | +5.828% | 9 | 25 | -65.817% |
| 2026-07-28 | 88.45 | 91.05 | 85.8500 | 87.85 | +7.739% | 41 | 19 | -63.825% |
| 2026-07-27 | 81.54 | 81.54 | 81.5400 | 81.54 | +19.824% | 14 | 5 | -61.025% |
| 2026-07-24 | 68.05 | 68.05 | 68.0500 | 68.05 | 0.000% | 6 | 0 | -53.299% |