AMD270219P00460000
AMD Feb 19 2027 460.00 Put
optionOPRA
EODOct 23, 2026
35.35USD-8.962%(-3.48)4Vol1,634OI
AMD270219P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 35.63 | 35.63 | 34.40 | 35.35 | -8.962% | 4 | 1,635 | 0.000% |
| 2026-10-22 | 33.64 | 38.83 | 33.64 | 38.83 | +59.139% | 104 | 1,609 | -8.962% |
| 2026-10-21 | 24.95 | 26.70 | 24.40 | 24.40 | -11.594% | 8 | 1,604 | +44.877% |
| 2026-10-20 | 30.25 | 30.25 | 27.60 | 27.60 | -1.779% | 69 | 1,603 | +28.080% |
| 2026-10-19 | 25.77 | 28.10 | 25.04 | 28.10 | -5.068% | 16 | 1,568 | +25.801% |
| 2026-10-16 | 26.85 | 30.30 | 26.85 | 29.60 | +15.851% | 205 | 1,397 | +19.426% |
| 2026-10-15 | 27.35 | 30.80 | 25.55 | 25.55 | +17.742% | 16 | 1,389 | +38.356% |
| 2026-10-14 | 17.72 | 22.00 | 17.65 | 21.70 | +21.842% | 20 | 1,378 | +62.903% |
| 2026-10-13 | 17.81 | 17.81 | 17.81 | 17.81 | +13.079% | 1 | 1,377 | +98.484% |
| 2026-10-12 | 16.37 | 17.30 | 15.75 | 15.75 | +3.618% | 9 | 1,380 | +124.444% |
| 2026-10-08 | 11.95 | 15.50 | 11.95 | 15.20 | +29.693% | 320 | 1,077 | +132.566% |
| 2026-10-06 | 12.06 | 12.06 | 11.30 | 11.72 | -9.498% | 46 | 1,064 | +201.621% |
| 2026-10-05 | 14.87 | 14.98 | 12.20 | 12.95 | -9.441% | 114 | 1,062 | +172.973% |
| 2026-10-02 | 15.01 | 15.40 | 14.30 | 14.30 | -22.703% | 135 | 975 | +147.203% |
| 2026-10-01 | 19.15 | 19.15 | 18.50 | 18.50 | -4.343% | 14 | 964 | +91.081% |
| 2026-09-29 | 19.34 | 19.34 | 19.34 | 19.34 | -10.047% | 4 | 962 | +82.782% |
| 2026-09-28 | 20.07 | 21.69 | 20.07 | 21.50 | +15.903% | 11 | 970 | +64.419% |
| 2026-09-25 | 20.00 | 20.00 | 18.55 | 18.55 | -3.886% | 7 | 969 | +90.566% |
| 2026-09-24 | 21.00 | 21.25 | 19.30 | 19.30 | -7.700% | 27 | 972 | +83.161% |
| 2026-09-23 | 21.16 | 21.55 | 20.59 | 20.91 | +0.288% | 6 | 970 | +69.058% |
| 2026-09-22 | 21.45 | 21.45 | 20.85 | 20.85 | -6.502% | 5 | 969 | +69.544% |
| 2026-09-21 | 23.42 | 23.42 | 22.30 | 22.30 | -32.771% | 65 | 942 | +58.520% |
| 2026-09-18 | 33.99 | 33.99 | 33.17 | 33.17 | -3.435% | 6 | 936 | +6.572% |
| 2026-09-17 | 36.11 | 36.11 | 33.59 | 34.35 | -21.306% | 22 | 934 | +2.911% |
| 2026-09-16 | 43.61 | 43.65 | 43.61 | 43.65 | -2.349% | 5 | 931 | -19.015% |
| 2026-09-15 | 44.70 | 44.75 | 44.70 | 44.70 | -7.453% | 12 | 927 | -20.917% |
| 2026-09-14 | 52.40 | 52.50 | 48.20 | 48.30 | +12.587% | 10 | 925 | -26.812% |
| 2026-09-11 | 43.40 | 44.54 | 42.60 | 42.90 | -8.039% | 18 | 933 | -17.599% |
| 2026-09-10 | 45.93 | 46.95 | 45.90 | 46.65 | +8.894% | 1,002 | 1,240 | -24.223% |
| 2026-09-09 | 42.50 | 43.55 | 41.75 | 42.84 | -9.905% | 176 | 1,223 | -17.484% |
| 2026-09-08 | 48.20 | 48.54 | 47.45 | 47.55 | -17.304% | 52 | 1,220 | -25.657% |
| 2026-09-04 | 56.63 | 57.50 | 56.20 | 57.50 | -6.610% | 4 | 1,219 | -38.522% |
| 2026-09-03 | 61.40 | 61.57 | 60.85 | 61.57 | -0.933% | 1,010 | 290 | -42.586% |
| 2026-09-02 | 64.92 | 65.00 | 62.15 | 62.15 | -2.433% | 26 | 279 | -43.121% |
| 2026-09-01 | 64.40 | 64.95 | 63.70 | 63.70 | +6.611% | 7 | 273 | -44.505% |
| 2026-08-31 | 60.50 | 61.45 | 59.75 | 59.75 | -1.888% | 15 | 268 | -40.837% |
| 2026-08-28 | 59.60 | 61.00 | 59.60 | 60.90 | -2.043% | 5 | 264 | -41.954% |
| 2026-08-27 | 61.53 | 62.80 | 61.44 | 62.17 | +1.918% | 118 | 262 | -43.140% |
| 2026-08-26 | 61.05 | 61.05 | 61.00 | 61.00 | -2.087% | 3 | 259 | -42.049% |
| 2026-08-25 | 62.45 | 62.45 | 62.15 | 62.30 | -10.411% | 5 | 258 | -43.258% |
| 2026-08-24 | 69.54 | 69.54 | 69.54 | 69.54 | +6.168% | 1 | 259 | -49.166% |
| 2026-08-21 | 66.74 | 66.74 | 65.50 | 65.50 | -4.449% | 20 | 249 | -46.031% |
| 2026-08-20 | 68.23 | 70.05 | 67.60 | 68.55 | -0.681% | 22 | 241 | -48.432% |
| 2026-08-19 | 68.30 | 69.40 | 68.10 | 69.02 | +6.925% | 108 | 193 | -48.783% |
| 2026-08-18 | 64.55 | 64.55 | 64.55 | 64.55 | +16.621% | 1 | 194 | -45.236% |
| 2026-08-17 | 55.31 | 55.35 | 55.30 | 55.35 | -4.995% | 12 | 188 | -36.134% |
| 2026-08-14 | 60.65 | 61.05 | 58.00 | 58.26 | -10.162% | 70 | 136 | -39.324% |
| 2026-08-12 | 64.85 | 64.85 | 64.85 | 64.85 | -7.844% | 2 | 134 | -45.490% |
| 2026-08-11 | 70.37 | 70.37 | 70.37 | 70.37 | -4.128% | 1 | 133 | -49.766% |
| 2026-08-07 | 74.20 | 74.20 | 72.85 | 73.40 | +0.824% | 13 | 125 | -51.839% |
| 2026-08-06 | 72.10 | 72.80 | 72.10 | 72.80 | -4.587% | 2 | 123 | -51.442% |
| 2026-08-05 | 77.80 | 77.80 | 76.30 | 76.30 | +12.371% | 14 | 111 | -53.670% |
| 2026-08-04 | 69.06 | 69.20 | 67.90 | 67.90 | -15.072% | 12 | 108 | -47.938% |
| 2026-08-03 | 81.26 | 81.40 | 79.07 | 79.95 | +2.697% | 114 | 91 | -55.785% |
| 2026-07-31 | 79.33 | 79.33 | 77.85 | 77.85 | -2.554% | 3 | 90 | -54.592% |
| 2026-07-30 | 80.96 | 82.12 | 79.89 | 79.89 | -18.902% | 44 | 85 | -55.752% |
| 2026-07-29 | 102.57 | 102.57 | 98.13 | 98.51 | +5.381% | 5 | 82 | -64.115% |
| 2026-07-28 | 94.55 | 94.55 | 93.48 | 93.48 | +9.654% | 4 | 78 | -62.184% |
| 2026-07-27 | 85.25 | 85.25 | 85.25 | 85.25 | +19.834% | 2 | 78 | -58.534% |
| 2026-07-24 | 71.14 | 71.14 | 71.14 | 71.14 | +6.021% | 20 | 58 | -50.309% |
| 2026-07-22 | 68.40 | 68.40 | 67.10 | 67.10 | 0.000% | 59 | 0 | -47.317% |