AMD270219P00490000
AMD Feb 19 2027 490.00 Put
optionOPRA
EODOct 23, 2026
47.52USD-8.121%(-4.20)108Vol999OI
AMD270219P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 49.11 | 49.11 | 45.77 | 47.52 | -8.121% | 108 | 998 | 0.000% |
| 2026-10-22 | 45.90 | 52.09 | 45.90 | 51.72 | +50.787% | 635 | 1,024 | -8.121% |
| 2026-10-21 | 34.65 | 34.65 | 34.30 | 34.30 | -9.737% | 8 | 1,022 | +38.542% |
| 2026-10-20 | 38.70 | 38.70 | 38.00 | 38.00 | -1.042% | 11 | 1,022 | +25.053% |
| 2026-10-19 | 36.95 | 39.55 | 36.00 | 38.40 | -9.647% | 43 | 999 | +23.750% |
| 2026-10-16 | 37.80 | 43.20 | 37.80 | 42.50 | +20.602% | 417 | 590 | +11.812% |
| 2026-10-15 | 41.80 | 41.80 | 35.00 | 35.24 | +13.531% | 13 | 587 | +34.847% |
| 2026-10-14 | 30.65 | 31.04 | 30.65 | 31.04 | +20.077% | 5 | 591 | +53.093% |
| 2026-10-13 | 26.38 | 26.49 | 24.57 | 25.85 | +11.422% | 5 | 594 | +83.830% |
| 2026-10-12 | 23.45 | 23.45 | 23.20 | 23.20 | +3.896% | 3 | 593 | +104.828% |
| 2026-10-09 | 21.70 | 22.33 | 21.70 | 22.33 | +4.639% | 6 | 589 | +112.808% |
| 2026-10-08 | 18.40 | 21.34 | 18.10 | 21.34 | +20.907% | 14 | 587 | +122.680% |
| 2026-10-07 | 17.65 | 17.65 | 17.65 | 17.65 | +2.915% | 4 | 587 | +169.235% |
| 2026-10-06 | 16.82 | 17.30 | 16.35 | 17.15 | -9.259% | 19 | 583 | +177.085% |
| 2026-10-05 | 18.91 | 18.91 | 18.35 | 18.90 | -7.579% | 26 | 592 | +151.429% |
| 2026-10-02 | 21.90 | 21.90 | 20.40 | 20.45 | -22.006% | 29 | 584 | +132.372% |
| 2026-09-30 | 26.22 | 26.22 | 26.22 | 26.22 | -3.068% | 2 | 584 | +81.236% |
| 2026-09-29 | 26.55 | 27.05 | 26.45 | 27.05 | -4.586% | 4 | 583 | +75.675% |
| 2026-09-28 | 27.50 | 28.50 | 27.50 | 28.35 | +6.981% | 82 | 617 | +67.619% |
| 2026-09-25 | 25.80 | 26.50 | 25.80 | 26.50 | -3.285% | 2 | 616 | +79.321% |
| 2026-09-24 | 28.23 | 28.23 | 26.77 | 27.40 | -7.119% | 13 | 616 | +73.431% |
| 2026-09-23 | 29.41 | 29.50 | 29.41 | 29.50 | +3.983% | 2 | 615 | +61.085% |
| 2026-09-22 | 29.53 | 29.53 | 28.37 | 28.37 | -7.409% | 13 | 616 | +67.501% |
| 2026-09-21 | 33.95 | 33.95 | 30.64 | 30.64 | -32.062% | 33 | 606 | +55.091% |
| 2026-09-18 | 44.57 | 46.00 | 43.90 | 45.10 | -2.592% | 17 | 611 | +5.366% |
| 2026-09-17 | 45.85 | 46.30 | 45.85 | 46.30 | -17.395% | 93 | 596 | +2.635% |
| 2026-09-16 | 52.50 | 56.05 | 52.50 | 56.05 | -6.427% | 3 | 596 | -15.219% |
| 2026-09-15 | 59.76 | 59.90 | 57.70 | 59.90 | -4.389% | 16 | 598 | -20.668% |
| 2026-09-14 | 65.15 | 65.15 | 62.65 | 62.65 | +10.299% | 9 | 596 | -24.150% |
| 2026-09-11 | 58.20 | 58.20 | 56.80 | 56.80 | -8.165% | 9 | 597 | -16.338% |
| 2026-09-10 | 59.55 | 61.85 | 59.55 | 61.85 | +8.509% | 5 | 597 | -23.169% |
| 2026-09-09 | 61.97 | 61.97 | 55.55 | 57.00 | -9.524% | 10 | 595 | -16.632% |
| 2026-09-08 | 62.85 | 63.47 | 62.10 | 63.00 | -15.391% | 65 | 591 | -24.571% |
| 2026-09-04 | 73.95 | 74.46 | 73.95 | 74.46 | -5.508% | 6 | 594 | -36.180% |
| 2026-09-03 | 85.50 | 85.55 | 78.80 | 78.80 | -1.005% | 10 | 595 | -39.695% |
| 2026-09-02 | 82.75 | 82.75 | 79.60 | 79.60 | -2.868% | 8 | 597 | -40.302% |
| 2026-09-01 | 82.61 | 82.61 | 81.65 | 81.95 | +5.064% | 3 | 599 | -42.013% |
| 2026-08-31 | 77.95 | 78.00 | 77.95 | 78.00 | +1.894% | 2 | 601 | -39.077% |
| 2026-08-28 | 76.80 | 76.80 | 76.55 | 76.55 | -2.110% | 2 | 601 | -37.923% |
| 2026-08-27 | 78.40 | 78.40 | 78.20 | 78.20 | +2.289% | 2 | 601 | -39.233% |
| 2026-08-26 | 76.45 | 76.45 | 76.45 | 76.45 | -2.537% | 2 | 602 | -37.842% |
| 2026-08-25 | 80.20 | 80.20 | 78.35 | 78.44 | -14.085% | 3 | 601 | -39.419% |
| 2026-08-24 | 91.30 | 91.30 | 91.30 | 91.30 | +8.600% | 1 | 601 | -47.952% |
| 2026-08-21 | 83.84 | 84.07 | 83.84 | 84.07 | -0.237% | 2 | 600 | -43.476% |
| 2026-08-20 | 84.29 | 84.29 | 84.27 | 84.27 | -1.508% | 2 | 599 | -43.610% |
| 2026-08-19 | 82.50 | 86.43 | 82.50 | 85.56 | +19.832% | 123 | 533 | -44.460% |
| 2026-08-17 | 70.85 | 71.40 | 69.95 | 71.40 | -2.685% | 6 | 529 | -33.445% |
| 2026-08-14 | 77.21 | 77.21 | 73.09 | 73.37 | -8.000% | 15 | 538 | -35.232% |
| 2026-08-13 | 83.00 | 83.00 | 79.75 | 79.75 | -1.422% | 2 | 537 | -40.414% |
| 2026-08-12 | 80.11 | 80.90 | 79.03 | 80.90 | -8.691% | 24 | 531 | -41.261% |
| 2026-08-10 | 89.70 | 89.70 | 87.85 | 88.60 | -0.728% | 21 | 519 | -46.366% |
| 2026-08-07 | 89.50 | 90.45 | 88.90 | 89.25 | -0.557% | 39 | 489 | -46.756% |
| 2026-08-06 | 94.59 | 94.59 | 89.10 | 89.75 | -4.134% | 7 | 488 | -47.053% |
| 2026-08-05 | 91.16 | 93.62 | 91.16 | 93.62 | +12.322% | 331 | 175 | -49.242% |
| 2026-08-04 | 83.35 | 83.35 | 83.35 | 83.35 | -14.028% | 1 | 175 | -42.987% |
| 2026-08-03 | 97.12 | 97.15 | 96.95 | 96.95 | +0.990% | 49 | 141 | -50.985% |
| 2026-07-31 | 94.75 | 96.10 | 94.75 | 96.00 | -1.639% | 4 | 139 | -50.500% |
| 2026-07-30 | 97.49 | 97.85 | 97.49 | 97.60 | -17.148% | 6 | 136 | -51.311% |
| 2026-07-29 | 117.50 | 117.80 | 117.50 | 117.80 | +3.107% | 100 | 86 | -59.660% |
| 2026-07-28 | 114.25 | 114.25 | 114.25 | 114.25 | +29.140% | 83 | 3 | -58.407% |
| 2026-07-24 | 88.47 | 88.47 | 88.47 | 88.47 | +8.393% | 1 | 2 | -46.287% |
| 2026-07-22 | 81.62 | 81.62 | 81.62 | 81.62 | 0.000% | 2 | 0 | -41.779% |