AMD270219P00560000
AMD Feb 19 2027 560.00 Put
optionOPRA
EODOct 23, 2026
86.35USD-7.350%(-6.85)55Vol393OI
AMD270219P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 83.10 | 86.35 | 83.10 | 86.35 | -7.350% | 55 | 344 | 0.000% |
| 2026-10-22 | 81.60 | 93.20 | 81.60 | 93.20 | +38.484% | 15 | 341 | -7.350% |
| 2026-10-21 | 67.00 | 67.40 | 66.15 | 67.30 | -7.682% | 94 | 334 | +28.306% |
| 2026-10-20 | 79.34 | 79.34 | 70.00 | 72.90 | +5.652% | 10 | 329 | +18.450% |
| 2026-10-19 | 67.77 | 69.05 | 65.67 | 69.00 | -12.658% | 11 | 331 | +25.145% |
| 2026-10-16 | 69.25 | 79.00 | 68.45 | 79.00 | +14.876% | 24 | 324 | +9.304% |
| 2026-10-15 | 73.00 | 75.15 | 68.77 | 68.77 | +13.763% | 72 | 300 | +25.563% |
| 2026-10-14 | 53.95 | 60.45 | 53.95 | 60.45 | +20.659% | 15 | 306 | +42.845% |
| 2026-10-13 | 50.10 | 51.00 | 50.04 | 50.10 | +0.200% | 5 | 305 | +72.355% |
| 2026-10-12 | 50.10 | 51.38 | 49.44 | 50.00 | +9.769% | 102 | 222 | +72.700% |
| 2026-10-09 | 42.80 | 45.55 | 42.80 | 45.55 | +0.110% | 72 | 188 | +89.572% |
| 2026-10-08 | 39.30 | 45.50 | 38.33 | 45.50 | +21.172% | 87 | 138 | +89.780% |
| 2026-10-07 | 38.50 | 38.50 | 37.55 | 37.55 | +5.094% | 5 | 138 | +129.960% |
| 2026-10-06 | 35.88 | 36.59 | 35.01 | 35.73 | -7.794% | 7 | 139 | +141.674% |
| 2026-10-05 | 42.74 | 42.82 | 38.75 | 38.75 | -8.824% | 12 | 129 | +122.839% |
| 2026-10-02 | 43.25 | 43.80 | 42.50 | 42.50 | -14.624% | 33 | 132 | +103.176% |
| 2026-10-01 | 52.60 | 52.90 | 49.78 | 49.78 | -8.661% | 5 | 135 | +73.463% |
| 2026-09-30 | 52.70 | 54.50 | 52.70 | 54.50 | +5.294% | 3 | 137 | +58.440% |
| 2026-09-29 | 53.35 | 53.35 | 51.39 | 51.76 | -5.805% | 9 | 140 | +66.828% |
| 2026-09-28 | 51.75 | 54.95 | 51.42 | 54.95 | +10.519% | 23 | 135 | +57.143% |
| 2026-09-25 | 49.60 | 51.03 | 48.60 | 49.72 | -2.510% | 92 | 140 | +73.673% |
| 2026-09-24 | 56.23 | 56.23 | 50.40 | 51.00 | -7.992% | 208 | 122 | +69.314% |
| 2026-09-23 | 54.25 | 56.29 | 54.25 | 55.43 | +1.353% | 56 | 138 | +55.782% |
| 2026-09-22 | 57.45 | 57.45 | 54.41 | 54.69 | -5.134% | 59 | 139 | +57.890% |
| 2026-09-21 | 59.88 | 59.88 | 57.65 | 57.65 | -29.255% | 7 | 136 | +49.783% |
| 2026-09-17 | 83.91 | 83.91 | 80.55 | 81.49 | -11.472% | 15 | 131 | +5.964% |
| 2026-09-16 | 92.05 | 92.05 | 92.05 | 92.05 | -6.119% | 1 | 130 | -6.192% |
| 2026-09-15 | 98.05 | 98.05 | 98.05 | 98.05 | +1.659% | 1 | 129 | -11.933% |
| 2026-09-11 | 96.10 | 96.85 | 96.10 | 96.45 | -4.458% | 9 | 124 | -10.472% |
| 2026-09-10 | 102.65 | 102.65 | 100.65 | 100.95 | +5.962% | 6 | 125 | -14.463% |
| 2026-09-09 | 96.20 | 98.95 | 95.15 | 95.27 | -8.963% | 21 | 128 | -9.363% |
| 2026-09-08 | 103.70 | 104.65 | 103.20 | 104.65 | -17.371% | 3 | 127 | -17.487% |
| 2026-08-27 | 126.40 | 126.65 | 126.40 | 126.65 | -2.689% | 2 | 127 | -31.820% |
| 2026-08-21 | 130.15 | 130.15 | 130.15 | 130.15 | -3.054% | 3 | 127 | -33.653% |
| 2026-08-19 | 133.49 | 134.25 | 133.49 | 134.25 | +6.463% | 3 | 126 | -35.680% |
| 2026-08-12 | 126.10 | 126.10 | 126.10 | 126.10 | -4.397% | 2 | 124 | -31.523% |
| 2026-08-06 | 133.10 | 133.10 | 131.90 | 131.90 | -5.312% | 3 | 121 | -34.534% |
| 2026-08-05 | 139.30 | 139.30 | 139.30 | 139.30 | -0.783% | 2 | 120 | -38.011% |
| 2026-08-03 | 143.41 | 143.41 | 140.40 | 140.40 | -0.142% | 18 | 127 | -38.497% |
| 2026-07-31 | 140.60 | 140.60 | 140.60 | 140.60 | -1.884% | 1 | 126 | -38.585% |
| 2026-07-30 | 150.64 | 150.81 | 143.30 | 143.30 | -16.214% | 4 | 125 | -39.742% |
| 2026-07-29 | 176.70 | 176.70 | 166.10 | 171.03 | +44.147% | 335 | 0 | -49.512% |
| 2026-07-22 | 119.00 | 119.00 | 118.65 | 118.65 | 0.000% | 2 | 0 | -27.223% |