AMD270219P00520000
AMD Feb 19 2027 520.00 Put
optionOPRA
EODOct 23, 2026
63.25USD-6.972%(-4.74)14Vol503OI
AMD270219P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 60.33 | 63.35 | 60.33 | 63.25 | -6.972% | 14 | 489 | 0.000% |
| 2026-10-22 | 58.78 | 67.99 | 57.00 | 67.99 | +47.005% | 39 | 500 | -6.972% |
| 2026-10-21 | 48.17 | 48.17 | 46.25 | 46.25 | -10.972% | 3 | 500 | +36.757% |
| 2026-10-20 | 56.50 | 56.60 | 51.95 | 51.95 | +1.584% | 80 | 525 | +21.752% |
| 2026-10-19 | 48.85 | 51.18 | 46.30 | 51.14 | -9.117% | 31 | 519 | +23.680% |
| 2026-10-16 | 49.05 | 57.10 | 49.05 | 56.27 | +16.864% | 62 | 511 | +12.404% |
| 2026-10-15 | 50.85 | 56.60 | 48.15 | 48.15 | +15.247% | 53 | 489 | +31.360% |
| 2026-10-14 | 36.10 | 42.50 | 36.10 | 41.78 | +21.418% | 7 | 491 | +51.388% |
| 2026-10-13 | 34.41 | 34.41 | 34.41 | 34.41 | +2.198% | 1 | 490 | +83.813% |
| 2026-10-12 | 32.55 | 34.95 | 32.55 | 33.67 | +18.891% | 16 | 482 | +87.853% |
| 2026-10-09 | 28.32 | 28.32 | 28.32 | 28.32 | -6.842% | 1 | 482 | +123.340% |
| 2026-10-08 | 23.75 | 30.44 | 23.75 | 30.40 | +23.327% | 19 | 477 | +108.059% |
| 2026-10-07 | 24.63 | 24.65 | 24.50 | 24.65 | +1.649% | 4 | 476 | +156.592% |
| 2026-10-06 | 24.30 | 24.85 | 22.25 | 24.25 | -8.491% | 15 | 479 | +160.825% |
| 2026-10-05 | 28.15 | 28.20 | 26.50 | 26.50 | -10.624% | 11 | 477 | +138.679% |
| 2026-10-02 | 30.40 | 30.40 | 28.25 | 29.65 | -20.616% | 249 | 285 | +113.322% |
| 2026-10-01 | 37.30 | 37.40 | 37.30 | 37.35 | -2.097% | 3 | 284 | +69.344% |
| 2026-09-30 | 37.80 | 38.15 | 37.80 | 38.15 | +3.810% | 26 | 287 | +65.793% |
| 2026-09-29 | 37.25 | 37.30 | 35.71 | 36.75 | -4.297% | 7 | 287 | +72.109% |
| 2026-09-28 | 37.30 | 41.10 | 37.30 | 38.40 | +8.874% | 22 | 292 | +64.714% |
| 2026-09-25 | 34.11 | 35.39 | 34.11 | 35.27 | -4.676% | 7 | 290 | +79.331% |
| 2026-09-24 | 38.40 | 38.40 | 35.50 | 37.00 | -5.371% | 7 | 289 | +70.946% |
| 2026-09-23 | 38.65 | 39.10 | 38.65 | 39.10 | +1.295% | 2 | 288 | +61.765% |
| 2026-09-22 | 40.70 | 40.85 | 37.85 | 38.60 | -5.739% | 43 | 289 | +63.860% |
| 2026-09-21 | 46.68 | 46.68 | 40.95 | 40.95 | -28.434% | 31 | 285 | +54.457% |
| 2026-09-18 | 59.00 | 60.12 | 57.22 | 57.22 | -6.243% | 56 | 266 | +10.538% |
| 2026-09-17 | 66.15 | 66.15 | 59.70 | 61.03 | -16.626% | 35 | 251 | +3.638% |
| 2026-09-16 | 68.32 | 73.20 | 68.30 | 73.20 | -3.684% | 105 | 160 | -13.593% |
| 2026-09-15 | 73.87 | 76.40 | 73.87 | 76.00 | -7.204% | 3 | 160 | -16.776% |
| 2026-09-14 | 85.10 | 86.83 | 81.45 | 81.90 | +12.732% | 8 | 161 | -22.772% |
| 2026-09-11 | 74.00 | 74.00 | 71.50 | 72.65 | -4.408% | 23 | 148 | -12.939% |
| 2026-09-10 | 78.50 | 78.50 | 76.00 | 76.00 | +6.145% | 9 | 149 | -16.776% |
| 2026-09-09 | 74.65 | 74.80 | 71.60 | 71.60 | -9.367% | 8 | 143 | -11.662% |
| 2026-09-08 | 82.56 | 82.56 | 78.25 | 79.00 | -19.943% | 22 | 126 | -19.937% |
| 2026-09-03 | 98.71 | 98.83 | 98.68 | 98.68 | -4.296% | 4 | 126 | -35.904% |
| 2026-09-02 | 102.65 | 103.11 | 102.65 | 103.11 | +1.386% | 10 | 118 | -38.658% |
| 2026-09-01 | 101.70 | 101.70 | 101.70 | 101.70 | +5.389% | 1 | 118 | -37.807% |
| 2026-08-27 | 95.30 | 96.50 | 95.30 | 96.50 | +3.485% | 11 | 112 | -34.456% |
| 2026-08-26 | 93.25 | 93.25 | 93.25 | 93.25 | -3.906% | 2 | 112 | -32.172% |
| 2026-08-25 | 97.04 | 97.04 | 97.04 | 97.04 | -9.011% | 2 | 112 | -34.821% |
| 2026-08-24 | 110.64 | 110.64 | 106.65 | 106.65 | +4.405% | 4 | 110 | -40.694% |
| 2026-08-21 | 102.20 | 102.20 | 101.75 | 102.15 | -3.541% | 4 | 107 | -38.081% |
| 2026-08-19 | 106.10 | 106.10 | 105.90 | 105.90 | +5.216% | 8 | 104 | -40.274% |
| 2026-08-18 | 98.53 | 100.85 | 98.53 | 100.65 | +19.381% | 7 | 105 | -37.158% |
| 2026-08-17 | 84.31 | 84.31 | 84.31 | 84.31 | -10.404% | 2 | 103 | -24.979% |
| 2026-08-14 | 96.45 | 96.45 | 92.59 | 94.10 | -5.664% | 4 | 102 | -32.784% |
| 2026-08-12 | 99.75 | 99.75 | 99.75 | 99.75 | -8.149% | 1 | 101 | -36.591% |
| 2026-08-06 | 108.60 | 108.60 | 108.60 | 108.60 | +8.524% | 4 | 101 | -41.759% |
| 2026-08-04 | 102.64 | 102.64 | 100.07 | 100.07 | -12.603% | 4 | 99 | -36.794% |
| 2026-08-03 | 114.50 | 114.50 | 114.50 | 114.50 | +0.368% | 6 | 99 | -44.760% |
| 2026-07-31 | 114.15 | 114.15 | 114.08 | 114.08 | -2.687% | 2 | 98 | -44.556% |
| 2026-07-30 | 116.80 | 117.23 | 116.80 | 117.23 | -17.327% | 14 | 91 | -46.046% |
| 2026-07-29 | 144.35 | 144.35 | 136.00 | 141.80 | +6.217% | 108 | 43 | -55.395% |
| 2026-07-28 | 133.50 | 133.50 | 133.50 | 133.50 | +11.213% | 2 | 43 | -52.622% |
| 2026-07-27 | 120.04 | 120.04 | 120.04 | 120.04 | +13.128% | 1 | 43 | -47.309% |
| 2026-07-24 | 106.11 | 106.11 | 106.11 | 106.11 | +9.392% | 1 | 42 | -40.392% |
| 2026-07-22 | 97.00 | 97.00 | 97.00 | 97.00 | -4.386% | 1 | 41 | -34.794% |
| 2026-07-21 | 105.92 | 105.92 | 101.45 | 101.45 | 0.000% | 43 | 0 | -37.654% |