Dark

AMD20250620C310
AMD Jun 20 2025 310.00 Call (AMD250620C00310000)
option OPRA

EOD

Jun 17, 2025

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	0.01	0.01	0.01	0.01	0.000%	10	1,195	0.000%
2025-05-19	0.01	0.01	0.01	0.01	0.000%	100	1,185	0.000%
2025-05-05	0.02	0.02	0.01	0.01	-66.667%	5	1,129	0.000%
2025-04-11	0.03	0.03	0.03	0.03	+50.000%	2	1,127	-66.667%
2025-04-09	0.02	0.02	0.02	0.02	0.000%	1	1,126	-50.000%
2025-03-31	0.03	0.03	0.02	0.02	-33.333%	7	1,126	-50.000%
2025-03-24	0.03	0.03	0.03	0.03	0.000%	9	1,120	-66.667%
2025-03-20	0.03	0.03	0.03	0.03	0.000%	1	1,114	-66.667%
2025-03-18	0.03	0.03	0.03	0.03	+50.000%	1	1,115	-66.667%
2025-03-12	0.02	0.02	0.02	0.02	-66.667%	1	1,114	-50.000%
2025-02-28	0.06	0.06	0.06	0.06	-14.286%	2	1,115	-83.333%
2025-02-25	0.07	0.07	0.07	0.07	0.000%	46	1,081	-85.714%
2025-02-24	0.07	0.07	0.07	0.07	-30.000%	16	1,081	-85.714%
2025-02-20	0.10	0.10	0.10	0.10	-9.091%	20	1,095	-90.000%
2025-02-19	0.11	0.11	0.11	0.11	0.000%	2	1,108	-90.909%
2025-02-18	0.11	0.11	0.11	0.11	-8.333%	2	1,110	-90.909%
2025-02-14	0.11	0.12	0.11	0.12	+9.091%	12	1,116	-91.667%
2025-02-13	0.11	0.11	0.11	0.11	+10.000%	5	1,116	-90.909%
2025-02-12	0.10	0.10	0.10	0.10	-23.077%	1	1,116	-90.000%
2025-02-06	0.11	0.13	0.11	0.13	-7.143%	6	1,116	-92.308%
2025-02-05	0.14	0.14	0.14	0.14	-44.000%	2	1,121	-92.857%
2025-01-31	0.25	0.25	0.25	0.25	0.000%	8	1,119	-96.000%
2025-01-30	0.25	0.25	0.25	0.25	+13.636%	5	1,115	-96.000%
2025-01-27	0.30	0.30	0.22	0.22	-31.250%	2	1,113	-95.455%
2025-01-24	0.32	0.32	0.32	0.32	-5.882%	4	1,113	-96.875%
2025-01-22	0.32	0.36	0.32	0.34	+9.677%	20	1,113	-97.059%
2025-01-21	0.30	0.31	0.30	0.31	0.000%	4	1,111	-96.774%
2025-01-17	0.30	0.31	0.30	0.31	0.000%	408	1,111	-96.774%
2025-01-16	0.31	0.31	0.30	0.31	0.000%	49	1,111	-96.774%
2025-01-14	0.32	0.32	0.29	0.31	0.000%	8	1,110	-96.774%
2025-01-13	0.30	0.31	0.29	0.31	-11.429%	330	1,104	-96.774%
2025-01-10	0.35	0.35	0.35	0.35	-23.913%	2	1,016	-97.143%
2025-01-08	0.46	0.46	0.46	0.46	-17.857%	25	1,004	-97.826%
2025-01-07	0.54	0.56	0.54	0.56	-3.448%	184	1,004	-98.214%
2025-01-06	0.58	0.61	0.56	0.58	+23.404%	167	1,045	-98.276%
2025-01-03	0.47	0.47	0.47	0.47	+11.905%	4	1,128	-97.872%
2025-01-02	0.41	0.42	0.40	0.42	-19.231%	42	1,128	-97.619%
2024-12-30	0.53	0.53	0.52	0.52	-3.704%	2	1,128	-98.077%
2024-12-27	0.58	0.58	0.54	0.54	-8.475%	164	1,128	-98.148%
2024-12-26	0.59	0.59	0.59	0.59	-6.349%	2	1,046	-98.305%
2024-12-24	0.62	0.63	0.62	0.63	0.000%	3	1,046	-98.413%
2024-12-23	0.61	0.66	0.61	0.63	+18.868%	36	1,046	-98.413%
2024-12-20	0.56	0.56	0.53	0.53	-5.357%	5	1,018	-98.113%
2024-12-19	0.55	0.57	0.55	0.56	-13.846%	4	1,016	-98.214%
2024-12-18	0.65	0.65	0.65	0.65	+4.839%	1	1,017	-98.462%
2024-12-16	0.58	0.62	0.58	0.62	+6.897%	3	1,016	-98.387%
2024-12-13	0.56	0.58	0.56	0.58	+3.571%	8	1,018	-98.276%
2024-12-11	0.56	0.56	0.56	0.56	+1.818%	1	1,015	-98.214%
2024-12-09	0.57	0.57	0.55	0.55	-23.611%	3	1,017	-98.182%
2024-12-05	0.72	0.72	0.72	0.72	-5.263%	1	1,016	-98.611%
2024-12-04	0.71	0.76	0.70	0.76	+5.556%	187	1,017	-98.684%
2024-12-03	0.75	0.75	0.72	0.72	-1.370%	40	1,017	-98.611%
2024-12-02	0.73	0.73	0.73	0.73	+14.063%	3	1,007	-98.630%
2024-11-29	0.63	0.64	0.63	0.64	+16.364%	12	1,007	-98.438%
2024-11-27	0.55	0.55	0.55	0.55	-29.487%	126	1,016	-98.182%
2024-11-26	0.78	0.78	0.78	0.78	+5.405%	15	1,016	-98.718%
2024-11-25	0.75	0.75	0.74	0.74	+5.714%	15	1,016	-98.649%
2024-11-22	0.70	0.70	0.70	0.70	+4.478%	12	1,016	-98.571%
2024-11-21	0.65	0.67	0.63	0.67	0.000%	228	1,016	-98.507%
2024-11-20	0.72	0.72	0.67	0.67	-10.667%	9	1,004	-98.507%
2024-11-18	0.68	0.75	0.68	0.75	+15.385%	12	1,004	-98.667%
2024-11-15	0.65	0.65	0.65	0.65	-15.584%	4	1,003	-98.462%
2024-11-14	0.78	0.78	0.77	0.77	-2.532%	7	1,003	-98.701%
2024-11-13	0.86	0.86	0.79	0.79	-10.227%	43	1,003	-98.734%
2024-11-12	0.93	0.93	0.86	0.88	-9.278%	21	1,005	-98.864%
2024-11-11	0.97	0.97	0.96	0.97	0.000%	8	1,008	-98.969%
2024-11-08	1.01	1.01	0.97	0.97	-6.731%	6	1,008	-98.969%
2024-11-07	0.94	1.04	0.94	1.04	+15.556%	11	1,007	-99.038%
2024-11-06	0.90	0.90	0.90	0.90	+8.434%	1	1,007	-98.889%
2024-11-05	0.88	0.88	0.82	0.83	-2.353%	17	1,007	-98.795%
2024-11-01	0.91	0.91	0.85	0.85	-10.526%	20	1,004	-98.824%
2024-10-31	0.95	1.01	0.94	0.95	-22.764%	72	996	-98.947%
2024-10-30	1.22	1.24	1.17	1.23	-47.210%	62	955	-99.187%
2024-10-29	2.00	2.33	1.96	2.33	+30.168%	98	955	-99.571%
2024-10-28	1.79	1.79	1.79	1.79	+9.816%	2	953	-99.441%
2024-10-25	1.63	1.63	1.63	1.63	+16.429%	2	952	-99.387%
2024-10-24	1.45	1.45	1.40	1.40	+5.263%	2	952	-99.286%
2024-10-23	1.34	1.34	1.30	1.33	-1.481%	7	951	-99.248%
2024-10-22	1.66	1.66	1.35	1.35	-16.149%	45	947	-99.259%
2024-10-21	1.57	1.63	1.57	1.61	-3.012%	15	928	-99.379%
2024-10-18	1.75	1.75	1.66	1.66	-5.682%	4	932	-99.398%
2024-10-17	1.76	1.76	1.76	1.76	-2.222%	2	932	-99.432%
2024-10-16	1.80	1.80	1.80	1.80	-10.448%	1	932	-99.444%
2024-10-15	2.10	2.10	2.01	2.01	-17.284%	6	932	-99.502%
2024-10-14	2.47	2.47	2.43	2.43	-13.523%	34	932	-99.588%
2024-10-11	2.59	2.81	2.59	2.81	+12.400%	12	904	-99.644%
2024-10-10	3.20	3.20	2.50	2.50	-21.875%	3	904	-99.600%
2024-10-09	3.20	3.20	3.20	3.20	-3.030%	1	905	-99.688%
2024-10-08	3.30	3.30	3.30	3.30	-1.493%	2	905	-99.697%
2024-10-07	3.10	3.40	3.10	3.35	+5.678%	4	905	-99.701%
2024-10-04	3.15	3.19	3.15	3.17	+17.407%	10	904	-99.685%
2024-10-03	2.70	2.70	2.70	2.70	+28.571%	1	903	-99.630%
2024-10-02	2.31	2.31	2.10	2.10	-0.943%	2	903	-99.524%
2024-10-01	2.30	2.30	2.12	2.12	-12.397%	12	903	-99.528%
2024-09-30	2.43	2.43	2.42	2.42	-8.333%	3	911	-99.587%
2024-09-27	2.66	2.72	2.61	2.64	-5.036%	694	914	-99.621%
2024-09-26	2.78	2.78	2.78	2.78	+11.200%	4	588	-99.640%
2024-09-25	2.50	2.50	2.50	2.50	+19.617%	3	588	-99.600%
2024-09-24	2.08	2.09	2.08	2.09	+3.465%	34	586	-99.522%
2024-09-23	2.02	2.02	2.02	2.02	-2.885%	3	583	-99.505%
2024-09-17	2.10	2.10	2.08	2.08	+4.000%	2	581	-99.519%
2024-09-16	2.09	2.09	2.00	2.00	+19.760%	4	581	-99.500%
2024-09-10	1.55	1.67	1.55	1.67	+42.735%	20	581	-99.401%
2024-09-06	1.31	1.31	1.16	1.17	-26.415%	20	579	-99.145%
2024-09-05	1.58	1.59	1.58	1.59	+2.581%	5	571	-99.371%
2024-09-04	1.55	1.55	1.55	1.55	+4.730%	1	576	-99.355%
2024-09-03	1.48	1.48	1.48	1.48	-24.490%	5	576	-99.324%
2024-08-30	1.96	1.96	1.96	1.96	+0.513%	70	579	-99.490%
2024-08-29	2.15	2.15	1.95	1.95	-13.333%	14	579	-99.487%
2024-08-28	2.25	2.25	2.25	2.25	-13.793%	5	580	-99.556%
2024-08-27	2.61	2.61	2.61	2.61	-13.000%	1	577	-99.617%
2024-08-26	3.00	3.00	3.00	3.00	-1.639%	1	578	-99.667%
2024-08-22	3.55	3.55	3.05	3.05	-8.955%	19	578	-99.672%
2024-08-21	3.35	3.35	3.35	3.35	-2.899%	3	573	-99.701%
2024-08-20	3.45	3.45	3.45	3.45	+15.000%	1	573	-99.710%
2024-08-19	3.00	3.00	3.00	3.00	+26.050%	1	573	-99.667%
2024-08-16	2.38	2.38	2.38	2.38	+11.215%	2	573	-99.580%
2024-08-15	2.12	2.14	2.12	2.14	+44.595%	25	573	-99.533%
2024-08-14	1.48	1.48	1.48	1.48	-7.500%	3	577	-99.324%
2024-08-13	1.60	1.60	1.57	1.60	+11.111%	22	577	-99.375%
2024-08-12	1.40	1.44	1.40	1.44	-2.703%	19	560	-99.306%
2024-08-08	1.36	1.48	1.36	1.48	+5.714%	4	556	-99.324%
2024-08-07	1.53	1.55	1.40	1.40	-6.667%	183	554	-99.286%
2024-08-06	1.50	1.50	1.50	1.50	-17.127%	3	394	-99.333%
2024-08-05	1.65	1.81	1.65	1.81	+4.624%	4	391	-99.448%
2024-08-02	1.73	1.73	1.73	1.73	+9.494%	2	390	-99.422%
2024-08-01	1.80	1.80	1.58	1.58	-30.396%	3	388	-99.367%
2024-07-31	2.45	2.45	2.23	2.27	+12.376%	22	387	-99.559%
2024-07-29	2.00	2.08	1.99	2.02	0.000%	16	392	-99.505%
2024-07-26	1.93	2.02	1.93	2.02	-8.597%	12	385	-99.505%
2024-07-25	2.53	2.53	2.00	2.21	-18.750%	62	383	-99.548%
2024-07-24	3.25	3.25	2.72	2.72	-26.486%	3	395	-99.632%
2024-07-22	3.70	3.70	3.70	3.70	-5.128%	3	393	-99.730%
2024-07-18	3.90	3.90	3.90	3.90	-18.239%	2	393	-99.744%
2024-07-17	4.89	4.89	4.70	4.77	-36.400%	7	393	-99.790%
2024-07-16	7.55	7.65	7.50	7.50	-6.250%	19	398	-99.867%
2024-07-15	8.50	9.05	8.00	8.00	-5.325%	8	380	-99.875%
2024-07-11	8.45	8.45	8.45	8.45	-10.106%	1	378	-99.882%
2024-07-10	8.50	9.80	8.24	9.40	+18.090%	6	378	-99.894%
2024-07-09	8.09	8.09	7.60	7.96	+3.109%	18	378	-99.874%
2024-07-08	7.40	7.72	7.15	7.72	+13.697%	5	375	-99.870%
2024-07-05	6.89	6.89	6.79	6.79	+43.249%	10	375	-99.853%
2024-07-02	4.74	4.74	4.74	4.74	+19.395%	1	376	-99.789%
2024-07-01	3.97	3.97	3.97	3.97	-19.798%	2	376	-99.748%
2024-06-28	4.75	4.95	4.75	4.95	+19.277%	19	374	-99.798%
2024-06-27	4.50	4.50	4.15	4.15	-5.682%	11	374	-99.759%
2024-06-26	4.54	4.54	4.40	4.40	-2.222%	3	364	-99.773%
2024-06-25	4.55	4.95	4.45	4.50	-10.000%	29	364	-99.778%
2024-06-24	4.95	5.00	4.95	5.00	-8.257%	23	367	-99.800%
2024-06-21	5.45	5.45	5.45	5.45	0.000%	2	363	-99.817%
2024-06-20	4.65	5.67	4.65	5.45	+37.975%	8	363	-99.817%
2024-06-18	4.05	4.05	3.80	3.95	-9.195%	7	359	-99.747%
2024-06-17	4.35	4.35	4.35	4.35	-1.136%	3	359	-99.770%
2024-06-14	4.39	4.40	4.39	4.40	-4.348%	14	359	-99.773%
2024-06-13	4.75	4.80	4.60	4.60	-4.167%	18	366	-99.783%
2024-06-12	4.83	4.83	4.70	4.80	-1.031%	26	379	-99.792%
2024-06-10	5.10	5.10	4.85	4.85	-19.835%	20	385	-99.794%
2024-06-07	6.05	6.05	6.05	6.05	-4.120%	10	383	-99.835%
2024-06-06	5.40	6.31	5.40	6.31	+8.793%	3	383	-99.842%
2024-06-05	5.80	5.80	5.80	5.80	0.000%	2	383	-99.828%
2024-05-31	5.80	5.80	5.80	5.80	-3.333%	2	381	-99.828%
2024-05-24	6.00	6.00	6.00	6.00	+5.263%	4	378	-99.833%
2024-05-23	5.70	5.70	5.70	5.70	-2.564%	2	377	-99.825%
2024-05-21	5.85	5.85	5.85	5.85	-8.307%	10	377	-99.829%
2024-05-20	6.38	6.38	6.38	6.38	+8.874%	1	367	-99.843%
2024-05-17	5.86	5.86	5.86	5.86	+12.692%	2	368	-99.829%
2024-05-16	5.20	5.20	5.20	5.20	+10.638%	1	367	-99.808%
2024-05-15	4.70	4.70	4.70	4.70	+22.715%	2	367	-99.787%
2024-05-13	3.90	3.90	3.83	3.83	-22.626%	20	367	-99.739%
2024-05-06	4.55	4.95	4.45	4.95	+26.598%	28	387	-99.798%
2024-05-03	3.15	3.91	3.15	3.91	+22.571%	42	359	-99.744%
2024-05-02	4.35	4.35	3.19	3.19	-18.205%	4	340	-99.687%
2024-05-01	4.25	4.25	3.50	3.90	-32.759%	6	339	-99.744%
2024-04-29	5.80	5.80	5.80	5.80	+4.505%	1	333	-99.828%
2024-04-26	5.50	5.55	5.35	5.55	+12.121%	14	332	-99.820%
2024-04-25	4.95	4.95	4.95	4.95	-10.000%	1	330	-99.798%
2024-04-24	5.50	5.50	5.50	5.50	+15.789%	2	329	-99.818%
2024-04-23	4.75	4.75	4.75	4.75	+4.396%	3	329	-99.789%
2024-04-22	4.65	4.65	4.55	4.55	-6.186%	7	326	-99.780%
2024-04-19	5.05	5.05	4.85	4.85	-17.094%	3	324	-99.794%
2024-04-17	5.85	5.85	5.85	5.85	-18.182%	1	325	-99.829%
2024-04-12	7.15	7.15	7.15	7.15	-11.180%	110	325	-99.860%
2024-04-10	8.10	8.10	8.05	8.05	-3.012%	17	270	-99.876%
2024-04-08	8.30	8.30	8.30	8.30	-6.215%	1	270	-99.880%
2024-04-05	8.00	8.85	8.00	8.85	+5.988%	54	269	-99.887%
2024-04-04	9.99	9.99	8.35	8.35	-25.112%	2	269	-99.880%
2024-04-03	11.15	11.15	11.15	11.15	+8.252%	5	267	-99.910%
2024-04-02	10.30	10.30	10.30	10.30	-11.966%	1	262	-99.903%
2024-04-01	11.95	11.95	11.70	11.70	+5.405%	22	261	-99.915%
2024-03-26	11.10	11.10	11.10	11.10	-4.228%	5	250	-99.910%
2024-03-22	11.59	11.59	11.59	11.59	+1.845%	4	250	-99.914%
2024-03-21	11.38	11.38	11.38	11.38	-25.863%	1	251	-99.912%
2024-03-14	18.02	18.02	14.80	15.35	-17.914%	6	251	-99.935%
2024-03-13	18.31	18.70	17.45	18.70	-3.608%	18	249	-99.947%
2024-03-12	20.00	20.20	19.40	19.40	+6.828%	6	247	-99.948%
2024-03-11	20.45	20.50	18.16	18.16	-24.647%	22	242	-99.945%
2024-03-08	28.65	32.40	24.10	24.10	+0.417%	10	233	-99.959%
2024-03-07	24.00	24.00	24.00	24.00	+2.784%	1	231	-99.958%
2024-03-06	23.95	24.60	23.35	23.35	+4.241%	32	230	-99.957%
2024-03-04	22.40	22.40	22.40	22.40	+12.846%	2	233	-99.955%
2024-03-01	19.50	19.85	19.50	19.85	+38.811%	4	232	-99.950%
2024-02-29	14.30	14.30	14.30	14.30	+36.450%	75	232	-99.930%
2024-02-28	10.10	10.48	10.10	10.48	-18.760%	3	157	-99.905%
2024-02-22	12.65	13.00	12.65	12.90	+63.706%	4	154	-99.922%
2024-02-21	7.85	7.88	7.85	7.88	-27.373%	3	151	-99.873%
2024-02-16	11.10	11.10	10.85	10.85	-2.252%	110	101	-99.908%
2024-02-14	11.30	11.35	11.10	11.10	+1.370%	7	101	-99.910%
2024-02-12	10.90	10.95	10.90	10.95	+17.742%	4	94	-99.909%
2024-02-09	9.45	9.45	9.30	9.30	+7.390%	66	90	-99.892%
2024-02-07	8.66	8.66	8.66	8.66	+6.914%	1	26	-99.885%
2024-02-06	8.10	8.10	8.10	8.10	-23.801%	1	25	-99.877%
2024-02-02	10.05	10.63	10.05	10.63	+28.848%	2	24	-99.906%
2024-01-31	6.40	8.45	6.40	8.25	-18.317%	7	24	-99.879%
2024-01-30	12.25	12.25	10.10	10.10	-9.417%	6	23	-99.901%
2024-01-29	11.22	11.22	11.10	11.15	-3.879%	16	21	-99.910%
2024-01-26	12.15	12.20	11.60	11.60	-8.300%	4	9	-99.914%
2024-01-25	12.65	12.65	12.65	12.65	+34.431%	1	5	-99.921%
2024-01-22	9.40	9.41	9.40	9.41	+2.842%	4	5	-99.894%
2024-01-19	9.15	9.15	9.15	9.15	0.000%	1	1	-99.891%