AMD270219P00540000
AMD Feb 19 2027 540.00 Put
optionOPRA
EODOct 23, 2026
74.45USD-3.123%(-2.40)11Vol774OI
AMD270219P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 76.00 | 76.00 | 71.65 | 74.45 | -3.123% | 11 | 767 | 0.000% |
| 2026-10-22 | 70.27 | 77.38 | 67.95 | 76.85 | +36.622% | 106 | 728 | -3.123% |
| 2026-10-21 | 57.39 | 58.10 | 55.83 | 56.25 | -12.123% | 13 | 728 | +32.356% |
| 2026-10-20 | 65.00 | 65.00 | 61.30 | 64.01 | +4.251% | 55 | 754 | +16.310% |
| 2026-10-19 | 57.50 | 61.40 | 56.51 | 61.40 | -5.756% | 26 | 736 | +21.254% |
| 2026-10-16 | 58.75 | 68.00 | 58.10 | 65.15 | +21.435% | 678 | 328 | +14.275% |
| 2026-10-15 | 63.00 | 67.41 | 51.55 | 53.65 | +6.660% | 250 | 261 | +38.770% |
| 2026-10-14 | 44.10 | 51.40 | 44.10 | 50.30 | +27.925% | 85 | 230 | +48.012% |
| 2026-10-13 | 42.95 | 43.18 | 39.32 | 39.32 | -3.509% | 4 | 227 | +89.344% |
| 2026-10-12 | 40.12 | 42.75 | 40.12 | 40.75 | +8.667% | 7 | 224 | +82.699% |
| 2026-10-09 | 37.60 | 37.65 | 37.50 | 37.50 | -2.216% | 13 | 220 | +98.533% |
| 2026-10-08 | 32.00 | 38.35 | 32.00 | 38.35 | +23.114% | 37 | 191 | +94.133% |
| 2026-10-07 | 30.15 | 31.15 | 30.07 | 31.15 | +6.496% | 16 | 192 | +139.005% |
| 2026-10-06 | 30.30 | 30.30 | 28.45 | 29.25 | -10.000% | 32 | 182 | +154.530% |
| 2026-10-05 | 34.15 | 34.15 | 32.50 | 32.50 | -8.631% | 10 | 181 | +129.077% |
| 2026-10-02 | 36.62 | 36.62 | 34.93 | 35.57 | -13.770% | 16 | 182 | +109.306% |
| 2026-10-01 | 40.90 | 41.25 | 40.80 | 41.25 | -4.734% | 13 | 177 | +80.485% |
| 2026-09-30 | 45.48 | 46.36 | 43.30 | 43.30 | +0.674% | 6 | 176 | +71.940% |
| 2026-09-29 | 44.95 | 44.95 | 43.01 | 43.01 | -7.306% | 6 | 177 | +73.099% |
| 2026-09-28 | 44.90 | 47.50 | 44.65 | 46.40 | +9.176% | 4 | 177 | +60.453% |
| 2026-09-25 | 41.62 | 42.50 | 41.62 | 42.50 | -4.709% | 3 | 177 | +75.176% |
| 2026-09-24 | 48.14 | 48.14 | 43.50 | 44.60 | -2.578% | 4 | 177 | +66.928% |
| 2026-09-22 | 48.65 | 48.65 | 45.78 | 45.78 | -6.380% | 68 | 224 | +62.626% |
| 2026-09-21 | 55.63 | 55.63 | 48.90 | 48.90 | -30.183% | 21 | 213 | +52.249% |
| 2026-09-18 | 68.75 | 70.46 | 68.75 | 70.04 | -0.157% | 4 | 212 | +6.296% |
| 2026-09-17 | 72.79 | 72.93 | 69.35 | 70.15 | -13.395% | 21 | 200 | +6.130% |
| 2026-09-16 | 81.00 | 81.00 | 81.00 | 81.00 | -8.111% | 5 | 195 | -8.086% |
| 2026-09-15 | 88.80 | 88.80 | 88.15 | 88.15 | +4.629% | 2 | 193 | -15.542% |
| 2026-09-11 | 85.73 | 85.93 | 84.05 | 84.25 | -7.203% | 24 | 181 | -11.632% |
| 2026-09-10 | 88.45 | 90.80 | 87.95 | 90.79 | +9.809% | 10 | 177 | -17.998% |
| 2026-09-09 | 86.50 | 86.65 | 82.60 | 82.68 | -9.984% | 6 | 173 | -9.954% |
| 2026-09-08 | 94.95 | 95.00 | 90.85 | 91.85 | -13.431% | 14 | 166 | -18.944% |
| 2026-09-04 | 106.10 | 106.10 | 106.10 | 106.10 | -6.313% | 5 | 166 | -29.830% |
| 2026-09-03 | 113.25 | 113.25 | 113.25 | 113.25 | -3.560% | 4 | 166 | -34.260% |
| 2026-09-02 | 116.55 | 117.64 | 116.55 | 117.43 | +6.590% | 8 | 164 | -36.601% |
| 2026-08-31 | 110.19 | 110.19 | 110.17 | 110.17 | -2.028% | 2 | 163 | -32.423% |
| 2026-08-27 | 112.25 | 112.45 | 112.25 | 112.45 | +4.995% | 6 | 163 | -33.793% |
| 2026-08-14 | 107.10 | 107.10 | 107.10 | 107.10 | -4.673% | 1 | 162 | -30.486% |
| 2026-08-12 | 112.20 | 112.35 | 112.20 | 112.35 | -7.149% | 19 | 154 | -33.734% |
| 2026-08-07 | 121.00 | 121.00 | 121.00 | 121.00 | -0.297% | 2 | 152 | -38.471% |
| 2026-08-06 | 121.18 | 121.36 | 120.40 | 121.36 | -5.556% | 18 | 150 | -38.654% |
| 2026-08-05 | 127.40 | 128.71 | 126.90 | 128.50 | +14.732% | 13 | 150 | -42.062% |
| 2026-08-04 | 114.60 | 114.60 | 112.00 | 112.00 | -12.363% | 18 | 140 | -33.527% |
| 2026-08-03 | 129.85 | 129.85 | 127.71 | 127.80 | -0.117% | 26 | 129 | -41.745% |
| 2026-07-30 | 130.43 | 130.55 | 127.95 | 127.95 | -16.525% | 54 | 103 | -41.813% |
| 2026-07-29 | 151.38 | 153.49 | 151.11 | 153.28 | +33.229% | 252 | 2 | -51.429% |
| 2026-07-24 | 115.25 | 115.25 | 115.05 | 115.05 | +2.723% | 2 | 1 | -35.289% |
| 2026-07-23 | 112.00 | 112.00 | 112.00 | 112.00 | +2.752% | 1 | 1 | -33.527% |
| 2026-07-22 | 109.00 | 109.00 | 109.00 | 109.00 | 0.000% | 1 | 0 | -31.697% |