AMD270219P00480000
AMD Feb 19 2027 480.00 Put
optionOPRA
EODOct 23, 2026
43.20USD-8.475%(-4.00)56Vol891OI
AMD270219P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 44.48 | 44.48 | 41.00 | 43.20 | -8.475% | 56 | 871 | 0.000% |
| 2026-10-22 | 38.50 | 47.42 | 38.50 | 47.20 | +52.504% | 214 | 759 | -8.475% |
| 2026-10-21 | 34.40 | 34.40 | 30.95 | 30.95 | -10.807% | 48 | 736 | +39.580% |
| 2026-10-20 | 36.60 | 38.20 | 34.35 | 34.70 | -1.420% | 41 | 716 | +24.496% |
| 2026-10-19 | 32.43 | 35.20 | 31.15 | 35.20 | -3.562% | 164 | 675 | +22.727% |
| 2026-10-16 | 32.47 | 38.60 | 32.47 | 36.50 | +26.736% | 69 | 672 | +18.356% |
| 2026-10-15 | 33.79 | 33.96 | 28.75 | 28.80 | +5.109% | 81 | 669 | +50.000% |
| 2026-10-14 | 23.80 | 28.15 | 22.39 | 27.40 | +33.659% | 116 | 728 | +57.664% |
| 2026-10-13 | 22.89 | 22.89 | 20.50 | 20.50 | -2.148% | 6 | 728 | +110.732% |
| 2026-10-12 | 21.10 | 22.09 | 20.56 | 20.95 | +7.326% | 60 | 734 | +106.205% |
| 2026-10-09 | 19.52 | 19.52 | 19.52 | 19.52 | +0.103% | 2 | 735 | +121.311% |
| 2026-10-08 | 15.74 | 19.65 | 15.50 | 19.50 | +27.953% | 30 | 725 | +121.538% |
| 2026-10-06 | 14.67 | 15.45 | 14.48 | 15.24 | -4.750% | 23 | 716 | +183.465% |
| 2026-10-05 | 18.68 | 18.68 | 16.00 | 16.00 | -13.978% | 5 | 717 | +170.000% |
| 2026-10-02 | 19.18 | 19.95 | 18.54 | 18.60 | -17.149% | 11 | 712 | +132.258% |
| 2026-10-01 | 24.00 | 24.00 | 22.45 | 22.45 | -4.305% | 4 | 709 | +92.428% |
| 2026-09-30 | 24.00 | 25.15 | 23.46 | 23.46 | -3.258% | 5 | 708 | +84.143% |
| 2026-09-29 | 24.25 | 24.25 | 24.25 | 24.25 | -6.008% | 1 | 709 | +78.144% |
| 2026-09-28 | 26.00 | 26.00 | 24.75 | 25.80 | +11.688% | 43 | 716 | +67.442% |
| 2026-09-25 | 22.95 | 23.47 | 22.45 | 23.10 | -6.478% | 34 | 732 | +87.013% |
| 2026-09-24 | 26.30 | 26.35 | 24.70 | 24.70 | -6.119% | 19 | 729 | +74.899% |
| 2026-09-23 | 25.92 | 26.50 | 25.92 | 26.31 | +4.405% | 86 | 664 | +64.196% |
| 2026-09-22 | 27.92 | 27.92 | 25.20 | 25.20 | -10.638% | 11 | 665 | +71.429% |
| 2026-09-21 | 32.30 | 32.30 | 28.20 | 28.20 | -31.835% | 89 | 610 | +53.191% |
| 2026-09-18 | 41.04 | 42.17 | 39.90 | 41.37 | -1.734% | 48 | 607 | +4.423% |
| 2026-09-17 | 43.74 | 43.74 | 41.55 | 42.10 | -20.159% | 36 | 586 | +2.613% |
| 2026-09-16 | 48.10 | 54.40 | 47.85 | 52.73 | -4.388% | 42 | 601 | -18.073% |
| 2026-09-15 | 53.35 | 55.15 | 53.35 | 55.15 | -5.241% | 9 | 603 | -21.668% |
| 2026-09-14 | 63.81 | 63.81 | 58.15 | 58.20 | +11.175% | 36 | 589 | -25.773% |
| 2026-09-11 | 52.50 | 54.00 | 51.50 | 52.35 | -7.948% | 16 | 592 | -17.479% |
| 2026-09-10 | 54.86 | 56.87 | 54.45 | 56.87 | +10.213% | 7 | 592 | -24.037% |
| 2026-09-09 | 52.10 | 52.72 | 50.45 | 51.60 | -10.773% | 325 | 292 | -16.279% |
| 2026-09-08 | 58.70 | 61.00 | 56.97 | 57.83 | -16.067% | 20 | 286 | -25.298% |
| 2026-09-04 | 67.65 | 68.90 | 67.00 | 68.90 | -5.810% | 91 | 292 | -37.300% |
| 2026-09-03 | 73.13 | 73.15 | 72.95 | 73.15 | -1.812% | 7 | 285 | -40.943% |
| 2026-09-02 | 76.65 | 76.65 | 73.85 | 74.50 | -3.497% | 5 | 282 | -42.013% |
| 2026-09-01 | 75.45 | 77.20 | 75.45 | 77.20 | +8.840% | 7 | 283 | -44.041% |
| 2026-08-31 | 72.33 | 72.33 | 70.93 | 70.93 | -0.797% | 102 | 184 | -39.095% |
| 2026-08-28 | 70.71 | 71.50 | 70.71 | 71.50 | -2.389% | 26 | 159 | -39.580% |
| 2026-08-27 | 72.66 | 73.25 | 71.75 | 73.25 | +3.387% | 19 | 152 | -41.024% |
| 2026-08-26 | 71.90 | 71.90 | 70.58 | 70.85 | -2.343% | 69 | 185 | -39.026% |
| 2026-08-25 | 73.75 | 73.75 | 71.75 | 72.55 | -11.954% | 107 | 227 | -40.455% |
| 2026-08-24 | 81.85 | 82.43 | 81.68 | 82.40 | +6.805% | 50 | 177 | -47.573% |
| 2026-08-21 | 78.04 | 78.13 | 77.10 | 77.15 | -3.321% | 25 | 187 | -44.005% |
| 2026-08-19 | 80.45 | 81.45 | 79.55 | 79.80 | +5.500% | 17 | 179 | -45.865% |
| 2026-08-18 | 75.34 | 75.99 | 75.34 | 75.64 | +13.744% | 143 | 111 | -42.887% |
| 2026-08-17 | 66.35 | 66.50 | 66.35 | 66.50 | +0.880% | 3 | 108 | -35.038% |
| 2026-08-14 | 71.20 | 71.40 | 65.92 | 65.92 | -9.637% | 12 | 97 | -34.466% |
| 2026-08-13 | 72.75 | 73.15 | 72.45 | 72.95 | -3.185% | 13 | 91 | -40.781% |
| 2026-08-12 | 75.35 | 75.35 | 75.35 | 75.35 | -5.600% | 2 | 89 | -42.668% |
| 2026-08-11 | 80.60 | 80.65 | 79.76 | 79.82 | -3.831% | 4 | 87 | -45.878% |
| 2026-08-07 | 85.45 | 85.45 | 83.00 | 83.00 | +0.851% | 2 | 85 | -47.952% |
| 2026-08-06 | 87.82 | 87.82 | 82.30 | 82.30 | -6.264% | 3 | 84 | -47.509% |
| 2026-08-05 | 83.67 | 88.75 | 83.67 | 87.80 | +9.956% | 17 | 79 | -50.797% |
| 2026-08-04 | 79.01 | 79.85 | 77.10 | 79.85 | -11.982% | 3 | 77 | -45.899% |
| 2026-08-03 | 91.97 | 92.33 | 90.70 | 90.72 | -1.498% | 21 | 67 | -52.381% |
| 2026-07-30 | 94.09 | 94.09 | 91.56 | 92.10 | -16.862% | 76 | 38 | -53.094% |
| 2026-07-29 | 111.57 | 115.37 | 110.78 | 110.78 | +4.019% | 6 | 36 | -61.004% |
| 2026-07-28 | 107.00 | 107.00 | 106.50 | 106.50 | +32.380% | 32 | 4 | -59.437% |
| 2026-07-24 | 80.45 | 80.63 | 80.45 | 80.45 | +3.673% | 4 | 2 | -46.302% |
| 2026-07-22 | 77.60 | 77.60 | 77.60 | 77.60 | 0.000% | 2 | 0 | -44.330% |