AMD270219P00470000
AMD Feb 19 2027 470.00 Put
optionOPRA
EODOct 23, 2026
39.85USD-6.367%(-2.71)2Vol531OI
AMD270219P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 39.50 | 39.85 | 39.50 | 39.85 | -6.367% | 2 | 532 | 0.000% |
| 2026-10-22 | 37.40 | 42.56 | 35.94 | 42.56 | +53.646% | 89 | 492 | -6.367% |
| 2026-10-21 | 30.55 | 30.70 | 27.64 | 27.70 | -10.932% | 18 | 487 | +43.863% |
| 2026-10-20 | 29.80 | 31.25 | 29.80 | 31.10 | +1.800% | 5 | 490 | +28.135% |
| 2026-10-19 | 28.28 | 30.55 | 28.28 | 30.55 | -11.705% | 6 | 492 | +30.442% |
| 2026-10-16 | 29.70 | 34.70 | 29.02 | 34.60 | +20.979% | 135 | 433 | +15.173% |
| 2026-10-15 | 31.40 | 33.55 | 28.35 | 28.60 | +16.926% | 123 | 401 | +39.336% |
| 2026-10-14 | 22.40 | 25.10 | 22.05 | 24.46 | +32.575% | 14 | 395 | +62.919% |
| 2026-10-12 | 17.35 | 19.48 | 17.35 | 18.45 | +6.957% | 5 | 397 | +115.989% |
| 2026-10-09 | 17.25 | 17.25 | 17.25 | 17.25 | -0.576% | 1 | 397 | +131.014% |
| 2026-10-08 | 14.45 | 17.45 | 14.00 | 17.35 | +28.519% | 18 | 392 | +129.683% |
| 2026-10-06 | 12.89 | 13.65 | 12.87 | 13.50 | -9.699% | 31 | 389 | +195.185% |
| 2026-10-05 | 15.90 | 15.90 | 14.00 | 14.95 | -8.000% | 94 | 395 | +166.555% |
| 2026-10-02 | 17.25 | 17.25 | 16.25 | 16.25 | -28.446% | 2 | 394 | +145.231% |
| 2026-09-30 | 21.35 | 22.71 | 21.35 | 22.71 | +1.384% | 3 | 394 | +75.473% |
| 2026-09-29 | 21.35 | 22.40 | 21.35 | 22.40 | -2.820% | 2 | 394 | +77.902% |
| 2026-09-28 | 22.25 | 23.05 | 22.25 | 23.05 | +8.624% | 6 | 392 | +72.885% |
| 2026-09-25 | 20.17 | 21.37 | 20.01 | 21.22 | -0.841% | 43 | 390 | +87.795% |
| 2026-09-24 | 23.65 | 23.80 | 21.40 | 21.40 | -8.975% | 68 | 379 | +86.215% |
| 2026-09-23 | 22.81 | 24.00 | 22.81 | 23.51 | +2.440% | 6 | 377 | +69.502% |
| 2026-09-22 | 23.34 | 23.34 | 22.95 | 22.95 | -8.748% | 2 | 377 | +73.638% |
| 2026-09-21 | 25.28 | 25.47 | 25.15 | 25.15 | -32.501% | 10 | 372 | +58.449% |
| 2026-09-18 | 37.26 | 37.26 | 37.26 | 37.26 | +0.350% | 1 | 371 | +6.951% |
| 2026-09-17 | 39.36 | 39.36 | 37.13 | 37.13 | -22.646% | 9 | 365 | +7.326% |
| 2026-09-16 | 44.45 | 48.00 | 43.55 | 48.00 | -9.690% | 355 | 463 | -16.979% |
| 2026-09-14 | 57.50 | 57.55 | 53.10 | 53.15 | +10.845% | 32 | 452 | -25.024% |
| 2026-09-11 | 47.85 | 49.45 | 47.35 | 47.95 | -8.927% | 79 | 430 | -16.893% |
| 2026-09-10 | 49.96 | 52.65 | 49.96 | 52.65 | +13.715% | 15 | 425 | -24.311% |
| 2026-09-09 | 46.30 | 46.30 | 46.30 | 46.30 | -11.893% | 1 | 424 | -13.931% |
| 2026-09-08 | 55.60 | 56.80 | 51.95 | 52.55 | -14.539% | 37 | 411 | -24.167% |
| 2026-09-04 | 62.20 | 63.15 | 61.00 | 61.49 | -8.429% | 12 | 403 | -35.193% |
| 2026-09-03 | 67.10 | 67.35 | 67.10 | 67.15 | -4.549% | 6 | 397 | -40.655% |
| 2026-09-02 | 70.35 | 70.35 | 70.35 | 70.35 | +1.809% | 1 | 396 | -43.355% |
| 2026-09-01 | 68.85 | 69.60 | 67.65 | 69.10 | +4.935% | 12 | 384 | -42.330% |
| 2026-08-31 | 67.87 | 67.87 | 65.85 | 65.85 | -0.454% | 27 | 362 | -39.484% |
| 2026-08-28 | 65.75 | 67.60 | 65.75 | 66.15 | +0.227% | 18 | 344 | -39.758% |
| 2026-08-27 | 66.34 | 68.00 | 66.00 | 66.00 | -0.901% | 6 | 345 | -39.621% |
| 2026-08-26 | 63.85 | 66.60 | 63.85 | 66.60 | -12.126% | 18 | 328 | -40.165% |
| 2026-08-24 | 77.68 | 79.00 | 74.40 | 75.79 | +6.297% | 25 | 312 | -47.421% |
| 2026-08-21 | 72.75 | 72.90 | 71.30 | 71.30 | -2.529% | 15 | 300 | -44.109% |
| 2026-08-19 | 74.25 | 74.25 | 73.10 | 73.15 | +6.539% | 51 | 250 | -45.523% |
| 2026-08-18 | 67.00 | 68.66 | 66.80 | 68.66 | +13.431% | 24 | 236 | -41.960% |
| 2026-08-17 | 60.50 | 60.53 | 58.58 | 60.53 | -4.149% | 29 | 260 | -34.165% |
| 2026-08-14 | 66.00 | 66.20 | 63.15 | 63.15 | -6.790% | 6 | 257 | -36.896% |
| 2026-08-13 | 67.75 | 67.75 | 67.75 | 67.75 | -3.969% | 1 | 258 | -41.181% |
| 2026-08-12 | 70.30 | 70.85 | 69.05 | 70.55 | -5.366% | 152 | 139 | -43.515% |
| 2026-08-11 | 76.95 | 76.95 | 74.55 | 74.55 | -4.728% | 82 | 103 | -46.546% |
| 2026-08-10 | 79.70 | 80.35 | 77.40 | 78.25 | -2.480% | 55 | 72 | -49.073% |
| 2026-08-06 | 80.24 | 80.24 | 80.24 | 80.24 | -2.384% | 1 | 72 | -50.336% |
| 2026-08-05 | 83.61 | 83.61 | 82.20 | 82.20 | +9.967% | 27 | 46 | -51.521% |
| 2026-08-04 | 74.25 | 74.75 | 72.78 | 74.75 | -12.430% | 33 | 28 | -46.689% |
| 2026-08-03 | 87.09 | 87.09 | 85.20 | 85.36 | -18.821% | 38 | 14 | -53.315% |
| 2026-07-29 | 101.57 | 105.19 | 101.57 | 105.15 | +6.892% | 15 | 6 | -62.102% |
| 2026-07-28 | 100.30 | 100.30 | 98.37 | 98.37 | +9.397% | 5 | 5 | -59.490% |
| 2026-07-27 | 83.21 | 89.92 | 83.21 | 89.92 | 0.000% | 6 | 0 | -55.683% |