AMD270219P00500000
AMD Feb 19 2027 500.00 Put
optionOPRA
EODOct 23, 2026
52.86USD-5.269%(-2.94)115Vol726OI
AMD270219P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 53.95 | 53.95 | 49.75 | 52.86 | -5.269% | 115 | 724 | 0.000% |
| 2026-10-22 | 48.05 | 57.85 | 47.21 | 55.80 | +44.747% | 205 | 690 | -5.269% |
| 2026-10-21 | 42.75 | 42.75 | 38.55 | 38.55 | -10.140% | 14 | 684 | +37.121% |
| 2026-10-20 | 45.55 | 45.55 | 42.90 | 42.90 | -2.500% | 3 | 685 | +23.217% |
| 2026-10-19 | 41.25 | 44.00 | 39.05 | 44.00 | -6.562% | 34 | 695 | +20.136% |
| 2026-10-16 | 38.80 | 47.50 | 38.80 | 47.09 | +32.648% | 61 | 706 | +12.253% |
| 2026-10-15 | 45.07 | 47.45 | 35.50 | 35.50 | +3.348% | 48 | 707 | +48.901% |
| 2026-10-14 | 28.15 | 35.15 | 28.15 | 34.35 | +23.561% | 20 | 710 | +53.886% |
| 2026-10-13 | 30.10 | 30.32 | 26.55 | 27.80 | +6.513% | 54 | 708 | +90.144% |
| 2026-10-12 | 27.10 | 28.10 | 26.10 | 26.10 | +4.400% | 100 | 702 | +102.529% |
| 2026-10-09 | 23.29 | 25.00 | 22.50 | 25.00 | +3.734% | 24 | 697 | +111.440% |
| 2026-10-08 | 20.00 | 24.90 | 19.55 | 24.10 | +24.870% | 126 | 691 | +119.336% |
| 2026-10-07 | 19.75 | 20.45 | 19.30 | 19.30 | +0.521% | 19 | 684 | +173.886% |
| 2026-10-06 | 21.00 | 21.05 | 18.30 | 19.20 | -9.859% | 63 | 709 | +175.312% |
| 2026-10-05 | 24.50 | 24.55 | 20.23 | 21.30 | -10.127% | 37 | 708 | +148.169% |
| 2026-10-02 | 24.11 | 24.15 | 23.37 | 23.70 | -14.471% | 12 | 707 | +123.038% |
| 2026-10-01 | 31.58 | 31.58 | 27.71 | 27.71 | -5.168% | 12 | 705 | +90.761% |
| 2026-09-30 | 30.70 | 31.30 | 29.22 | 29.22 | -2.924% | 16 | 705 | +80.903% |
| 2026-09-29 | 30.50 | 30.60 | 29.83 | 30.10 | -4.596% | 16 | 696 | +75.615% |
| 2026-09-28 | 29.65 | 33.62 | 29.65 | 31.55 | +9.019% | 112 | 609 | +67.544% |
| 2026-09-25 | 28.80 | 28.94 | 28.80 | 28.94 | -6.343% | 3 | 608 | +82.654% |
| 2026-09-24 | 31.15 | 31.47 | 30.35 | 30.90 | -3.438% | 12 | 608 | +71.068% |
| 2026-09-23 | 31.00 | 33.30 | 31.00 | 32.00 | +1.911% | 27 | 624 | +65.188% |
| 2026-09-22 | 32.95 | 32.95 | 31.40 | 31.40 | -7.511% | 41 | 628 | +68.344% |
| 2026-09-21 | 38.63 | 38.63 | 33.95 | 33.95 | -32.236% | 77 | 613 | +55.700% |
| 2026-09-18 | 48.59 | 50.30 | 48.35 | 50.10 | +0.300% | 42 | 631 | +5.509% |
| 2026-09-17 | 53.13 | 53.13 | 49.95 | 49.95 | -19.435% | 22 | 627 | +5.826% |
| 2026-09-16 | 58.81 | 62.50 | 56.80 | 62.00 | -4.908% | 32 | 604 | -14.742% |
| 2026-09-15 | 64.84 | 65.20 | 63.43 | 65.20 | -4.188% | 27 | 610 | -18.926% |
| 2026-09-14 | 74.18 | 74.18 | 68.05 | 68.05 | +12.349% | 9 | 615 | -22.322% |
| 2026-09-11 | 62.55 | 63.55 | 60.57 | 60.57 | -9.313% | 10 | 611 | -12.729% |
| 2026-09-10 | 65.80 | 66.84 | 64.75 | 66.79 | +10.251% | 32 | 593 | -20.856% |
| 2026-09-09 | 64.80 | 64.80 | 60.25 | 60.58 | -11.303% | 20 | 582 | -12.743% |
| 2026-09-08 | 72.00 | 72.00 | 67.70 | 68.30 | -14.518% | 10 | 577 | -22.606% |
| 2026-09-04 | 80.00 | 80.15 | 79.90 | 79.90 | -6.604% | 12 | 570 | -33.842% |
| 2026-09-03 | 85.23 | 85.55 | 85.23 | 85.55 | +0.956% | 7 | 566 | -38.212% |
| 2026-08-31 | 84.20 | 84.74 | 83.94 | 84.74 | +5.885% | 22 | 548 | -37.621% |
| 2026-08-26 | 80.03 | 80.03 | 80.03 | 80.03 | -4.442% | 1 | 549 | -33.950% |
| 2026-08-25 | 84.17 | 84.18 | 83.75 | 83.75 | -11.046% | 589 | 252 | -36.884% |
| 2026-08-24 | 93.50 | 94.15 | 92.70 | 94.15 | +3.462% | 16 | 249 | -43.856% |
| 2026-08-21 | 91.30 | 91.30 | 91.00 | 91.00 | +0.719% | 12 | 249 | -41.912% |
| 2026-08-20 | 90.86 | 90.86 | 90.35 | 90.35 | -1.836% | 2 | 249 | -41.494% |
| 2026-08-19 | 93.18 | 93.18 | 92.04 | 92.04 | +6.282% | 4 | 247 | -42.568% |
| 2026-08-18 | 86.93 | 86.93 | 86.60 | 86.60 | +12.760% | 2 | 246 | -38.961% |
| 2026-08-17 | 74.34 | 76.90 | 74.34 | 76.80 | -6.796% | 5 | 244 | -31.172% |
| 2026-08-14 | 83.60 | 83.60 | 82.35 | 82.40 | -3.795% | 20 | 227 | -35.850% |
| 2026-08-13 | 83.25 | 85.65 | 83.25 | 85.65 | -2.282% | 14 | 226 | -38.284% |
| 2026-08-12 | 85.96 | 87.65 | 85.96 | 87.65 | -6.437% | 3 | 225 | -39.692% |
| 2026-08-11 | 93.68 | 93.68 | 93.68 | 93.68 | -2.437% | 4 | 221 | -43.574% |
| 2026-08-10 | 96.02 | 96.02 | 96.02 | 96.02 | +1.576% | 5 | 226 | -44.949% |
| 2026-08-07 | 93.80 | 94.53 | 93.20 | 94.53 | +0.500% | 10 | 228 | -44.081% |
| 2026-08-06 | 104.00 | 104.00 | 94.06 | 94.06 | -5.467% | 55 | 202 | -43.802% |
| 2026-08-05 | 102.20 | 102.20 | 97.60 | 99.50 | +13.004% | 18 | 186 | -46.874% |
| 2026-08-04 | 91.75 | 91.75 | 88.05 | 88.05 | -14.165% | 26 | 173 | -39.966% |
| 2026-08-03 | 108.48 | 108.48 | 102.58 | 102.58 | +0.372% | 13 | 166 | -48.469% |
| 2026-07-30 | 102.45 | 102.45 | 102.20 | 102.20 | -17.879% | 2 | 165 | -48.278% |
| 2026-07-29 | 124.63 | 131.67 | 122.93 | 124.45 | +5.915% | 192 | 64 | -57.525% |
| 2026-07-28 | 117.50 | 117.50 | 117.50 | 117.50 | +20.947% | 10 | 54 | -55.013% |
| 2026-07-27 | 97.15 | 97.15 | 97.15 | 97.15 | +5.141% | 1 | 54 | -45.589% |
| 2026-07-24 | 95.25 | 95.25 | 92.40 | 92.40 | +2.953% | 2 | 53 | -42.792% |
| 2026-07-23 | 89.75 | 89.75 | 89.75 | 89.75 | -1.319% | 27 | 40 | -41.103% |
| 2026-07-21 | 90.86 | 90.95 | 90.86 | 90.95 | -10.860% | 41 | 1 | -41.880% |
| 2026-07-20 | 102.03 | 102.03 | 102.03 | 102.03 | 0.000% | 1 | 0 | -48.192% |