AMD270219P00550000
AMD Feb 19 2027 550.00 Put
optionOPRA
EODOct 23, 2026
80.20USD-7.604%(-6.60)872Vol1,885OI
AMD270219P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 77.45 | 80.20 | 77.45 | 80.20 | -7.604% | 872 | 1,209 | 0.000% |
| 2026-10-22 | 76.00 | 86.80 | 76.00 | 86.80 | +42.132% | 391 | 985 | -7.604% |
| 2026-10-21 | 61.20 | 61.20 | 60.90 | 61.07 | -9.459% | 8 | 983 | +31.325% |
| 2026-10-20 | 70.60 | 70.60 | 65.20 | 67.45 | +8.966% | 26 | 987 | +18.903% |
| 2026-10-19 | 64.35 | 64.35 | 60.37 | 61.90 | -13.366% | 11 | 985 | +29.564% |
| 2026-10-16 | 64.45 | 71.95 | 64.45 | 71.45 | +13.233% | 551 | 942 | +12.246% |
| 2026-10-15 | 64.00 | 70.65 | 62.43 | 63.10 | +15.293% | 22 | 941 | +27.100% |
| 2026-10-14 | 48.10 | 55.60 | 47.86 | 54.73 | +22.165% | 27 | 933 | +46.538% |
| 2026-10-13 | 49.75 | 49.75 | 44.20 | 44.80 | +0.403% | 22 | 927 | +79.018% |
| 2026-10-12 | 45.40 | 46.75 | 44.59 | 44.62 | +5.360% | 113 | 830 | +79.740% |
| 2026-10-09 | 38.45 | 42.35 | 38.45 | 42.35 | +6.729% | 86 | 782 | +89.374% |
| 2026-10-08 | 35.00 | 41.25 | 35.00 | 39.68 | +16.330% | 22 | 778 | +102.117% |
| 2026-10-07 | 34.75 | 34.88 | 34.10 | 34.11 | +3.678% | 7 | 782 | +135.122% |
| 2026-10-06 | 32.91 | 35.01 | 31.56 | 32.90 | -9.739% | 77 | 776 | +143.769% |
| 2026-10-05 | 41.00 | 41.00 | 36.45 | 36.45 | -4.079% | 7 | 780 | +120.027% |
| 2026-10-02 | 42.00 | 42.00 | 38.00 | 38.00 | -20.017% | 998 | 350 | +111.053% |
| 2026-10-01 | 49.45 | 49.50 | 47.50 | 47.51 | +0.444% | 107 | 322 | +68.807% |
| 2026-09-30 | 50.05 | 50.05 | 47.30 | 47.30 | -3.469% | 12 | 323 | +69.556% |
| 2026-09-29 | 49.00 | 49.00 | 46.60 | 49.00 | -2.623% | 35 | 330 | +63.673% |
| 2026-09-28 | 46.97 | 53.50 | 46.97 | 50.32 | +9.391% | 34 | 347 | +59.380% |
| 2026-09-25 | 45.00 | 46.40 | 45.00 | 46.00 | -3.056% | 21 | 350 | +74.348% |
| 2026-09-24 | 50.45 | 50.75 | 47.00 | 47.45 | -6.170% | 32 | 324 | +69.020% |
| 2026-09-23 | 52.00 | 52.00 | 50.55 | 50.57 | +2.162% | 11 | 334 | +58.592% |
| 2026-09-22 | 53.25 | 53.25 | 49.50 | 49.50 | -6.604% | 25 | 319 | +62.020% |
| 2026-09-21 | 59.12 | 59.12 | 53.00 | 53.00 | -24.156% | 60 | 314 | +51.321% |
| 2026-09-18 | 73.60 | 75.80 | 69.88 | 69.88 | -8.053% | 20 | 314 | +14.768% |
| 2026-09-17 | 80.15 | 80.52 | 75.04 | 76.00 | -11.194% | 30 | 317 | +5.526% |
| 2026-09-16 | 85.55 | 85.78 | 85.55 | 85.58 | -10.340% | 3 | 317 | -6.287% |
| 2026-09-15 | 92.90 | 95.45 | 92.45 | 95.45 | -5.868% | 8 | 312 | -15.977% |
| 2026-09-14 | 101.40 | 101.63 | 101.40 | 101.40 | +12.667% | 3 | 312 | -20.907% |
| 2026-09-11 | 90.40 | 92.88 | 89.55 | 90.00 | -6.571% | 458 | 101 | -10.889% |
| 2026-09-10 | 94.65 | 96.33 | 94.20 | 96.33 | +6.524% | 6 | 98 | -16.745% |
| 2026-09-09 | 91.15 | 92.70 | 90.43 | 90.43 | -8.239% | 17 | 84 | -11.313% |
| 2026-09-08 | 101.00 | 101.00 | 97.20 | 98.55 | -21.223% | 26 | 67 | -18.620% |
| 2026-09-03 | 126.50 | 126.50 | 125.10 | 125.10 | +4.730% | 2 | 67 | -35.891% |
| 2026-08-27 | 119.25 | 119.45 | 119.25 | 119.45 | +13.062% | 10 | 63 | -32.859% |
| 2026-08-17 | 105.68 | 105.83 | 105.65 | 105.65 | -16.184% | 4 | 65 | -24.089% |
| 2026-08-06 | 127.78 | 127.94 | 126.05 | 126.05 | +5.702% | 11 | 57 | -36.374% |
| 2026-08-04 | 120.00 | 120.00 | 119.25 | 119.25 | -10.708% | 12 | 52 | -32.746% |
| 2026-08-03 | 141.79 | 141.79 | 133.55 | 133.55 | -2.844% | 60 | 25 | -39.948% |
| 2026-07-30 | 137.78 | 137.78 | 137.46 | 137.46 | -16.265% | 2 | 24 | -41.656% |
| 2026-07-29 | 169.13 | 169.13 | 157.63 | 164.16 | 0.000% | 66 | 0 | -51.145% |