AMD270219P00510000
AMD Feb 19 2027 510.00 Put
optionOPRA
EODOct 23, 2026
57.52USD-8.451%(-5.31)53Vol773OI
AMD270219P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 60.08 | 60.08 | 55.42 | 57.52 | -8.451% | 53 | 738 | 0.000% |
| 2026-10-22 | 56.51 | 62.83 | 55.89 | 62.83 | +50.491% | 43 | 728 | -8.451% |
| 2026-10-21 | 42.60 | 42.60 | 41.75 | 41.75 | -10.311% | 2 | 728 | +37.772% |
| 2026-10-20 | 50.15 | 50.15 | 46.40 | 46.55 | -1.377% | 84 | 704 | +23.566% |
| 2026-10-19 | 46.50 | 47.20 | 45.70 | 47.20 | -6.200% | 86 | 652 | +21.864% |
| 2026-10-16 | 43.60 | 50.80 | 43.60 | 50.32 | +30.194% | 34 | 651 | +14.308% |
| 2026-10-15 | 48.79 | 49.86 | 38.60 | 38.65 | +2.520% | 95 | 631 | +48.823% |
| 2026-10-14 | 37.70 | 37.70 | 37.70 | 37.70 | +28.144% | 1 | 631 | +52.573% |
| 2026-10-12 | 30.50 | 31.40 | 29.36 | 29.42 | +5.259% | 87 | 623 | +95.513% |
| 2026-10-09 | 27.63 | 27.95 | 27.35 | 27.95 | +0.939% | 4 | 622 | +105.796% |
| 2026-10-08 | 23.23 | 27.69 | 22.56 | 27.69 | +25.294% | 13 | 618 | +107.728% |
| 2026-10-07 | 24.04 | 24.04 | 21.60 | 22.10 | +3.513% | 340 | 574 | +160.271% |
| 2026-10-06 | 21.80 | 21.80 | 20.45 | 21.35 | -10.294% | 15 | 573 | +169.415% |
| 2026-10-05 | 26.05 | 26.05 | 23.78 | 23.80 | -7.393% | 14 | 568 | +141.681% |
| 2026-10-02 | 26.45 | 27.29 | 25.70 | 25.70 | -16.694% | 12 | 567 | +123.813% |
| 2026-10-01 | 34.85 | 34.85 | 30.75 | 30.85 | -7.662% | 3 | 567 | +86.451% |
| 2026-09-29 | 33.60 | 33.95 | 32.15 | 33.41 | -4.077% | 10 | 565 | +72.164% |
| 2026-09-28 | 33.85 | 35.20 | 33.85 | 34.83 | +8.844% | 119 | 465 | +65.145% |
| 2026-09-25 | 31.20 | 32.00 | 31.20 | 32.00 | -1.991% | 4 | 464 | +79.750% |
| 2026-09-24 | 34.13 | 34.92 | 32.65 | 32.65 | -6.581% | 4 | 463 | +76.172% |
| 2026-09-23 | 34.95 | 34.95 | 34.95 | 34.95 | -0.992% | 1 | 462 | +64.578% |
| 2026-09-22 | 35.30 | 35.30 | 35.25 | 35.30 | -6.167% | 4 | 462 | +62.946% |
| 2026-09-21 | 40.90 | 40.90 | 37.62 | 37.62 | -31.099% | 12 | 455 | +52.897% |
| 2026-09-18 | 53.15 | 54.60 | 53.15 | 54.60 | -2.133% | 16 | 464 | +5.348% |
| 2026-09-17 | 59.95 | 59.95 | 55.79 | 55.79 | -20.072% | 4 | 466 | +3.101% |
| 2026-09-16 | 63.00 | 69.80 | 62.04 | 69.80 | -0.852% | 8 | 461 | -17.593% |
| 2026-09-15 | 68.83 | 70.40 | 68.83 | 70.40 | -7.368% | 12 | 450 | -18.295% |
| 2026-09-14 | 81.10 | 81.10 | 75.35 | 76.00 | +12.177% | 9 | 446 | -24.316% |
| 2026-09-11 | 69.12 | 69.12 | 66.65 | 67.75 | -6.822% | 16 | 438 | -15.100% |
| 2026-09-10 | 70.65 | 72.71 | 70.35 | 72.71 | +9.751% | 5 | 438 | -20.891% |
| 2026-09-09 | 67.05 | 67.30 | 66.25 | 66.25 | -9.925% | 44 | 437 | -13.177% |
| 2026-09-08 | 71.90 | 74.15 | 71.90 | 73.55 | -15.362% | 7 | 433 | -21.795% |
| 2026-09-04 | 86.82 | 86.90 | 86.82 | 86.90 | -7.009% | 42 | 425 | -33.809% |
| 2026-09-02 | 93.00 | 93.60 | 93.00 | 93.45 | -2.504% | 8 | 425 | -38.448% |
| 2026-09-01 | 95.85 | 95.85 | 95.85 | 95.85 | +6.559% | 1 | 424 | -39.990% |
| 2026-08-31 | 90.07 | 91.09 | 89.95 | 89.95 | -0.166% | 135 | 351 | -36.053% |
| 2026-08-27 | 90.10 | 90.10 | 90.10 | 90.10 | -0.596% | 30 | 321 | -36.160% |
| 2026-08-25 | 90.64 | 90.64 | 90.64 | 90.64 | -4.890% | 4 | 317 | -36.540% |
| 2026-08-20 | 94.21 | 95.30 | 94.21 | 95.30 | -2.705% | 2 | 318 | -39.643% |
| 2026-08-19 | 97.95 | 97.95 | 97.95 | 97.95 | +5.153% | 2 | 317 | -41.276% |
| 2026-08-18 | 90.00 | 93.40 | 90.00 | 93.15 | +12.841% | 50 | 284 | -38.250% |
| 2026-08-17 | 81.75 | 82.55 | 78.85 | 82.55 | +0.671% | 54 | 256 | -30.321% |
| 2026-08-14 | 89.37 | 89.55 | 82.00 | 82.00 | -9.890% | 129 | 373 | -29.854% |
| 2026-08-13 | 91.00 | 91.00 | 91.00 | 91.00 | -1.087% | 1 | 373 | -36.791% |
| 2026-08-12 | 91.73 | 92.00 | 91.72 | 92.00 | -8.074% | 5 | 373 | -37.478% |
| 2026-08-11 | 101.00 | 101.00 | 98.94 | 100.08 | +6.502% | 22 | 354 | -42.526% |
| 2026-08-04 | 97.25 | 97.25 | 93.84 | 93.97 | -13.805% | 7 | 352 | -38.789% |
| 2026-08-03 | 109.02 | 109.02 | 109.02 | 109.02 | +3.621% | 6 | 352 | -47.239% |
| 2026-07-31 | 101.50 | 106.30 | 101.50 | 105.21 | -4.023% | 7 | 349 | -45.328% |
| 2026-07-30 | 109.62 | 109.62 | 109.62 | 109.62 | -17.205% | 2 | 347 | -47.528% |
| 2026-07-29 | 129.33 | 132.74 | 129.33 | 132.40 | +6.056% | 309 | 247 | -56.556% |
| 2026-07-28 | 124.85 | 124.85 | 124.84 | 124.84 | +28.172% | 2 | 246 | -53.925% |
| 2026-07-24 | 97.40 | 97.40 | 97.40 | 97.40 | +1.142% | 8 | 238 | -40.945% |
| 2026-07-21 | 96.30 | 96.30 | 96.30 | 96.30 | 0.000% | 238 | 0 | -40.270% |