Dark

AMD20250620C85
AMD Jun 20 2025 85.00 Call (AMD250620C00085000)
option OPRA

EOD

Jun 18, 2025

42.91+1.924%(+0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	42.91	42.91	42.91	42.91	+1.924%	1	6,098	0.000%
2025-06-17	43.80	43.81	42.05	42.10	-1.543%	21	6,098	+1.924%
2025-06-16	34.22	42.76	34.22	42.76	+38.382%	21	6,097	+0.351%
2025-06-13	31.50	31.50	30.52	30.90	-13.080%	14	6,082	+38.867%
2025-06-11	37.44	37.44	35.55	35.55	-6.840%	62	6,081	+20.703%
2025-06-10	36.93	38.16	36.93	38.16	+7.797%	65	6,141	+12.448%
2025-06-09	35.00	37.30	35.00	35.40	+12.560%	4,031	6,145	+21.215%
2025-06-06	33.40	33.40	31.45	31.45	-0.976%	6	2,165	+36.439%
2025-06-05	32.80	33.47	31.54	31.76	-4.910%	16	2,167	+35.107%
2025-06-04	31.30	33.40	31.30	33.40	+5.696%	7	2,171	+28.473%
2025-06-03	31.39	32.69	31.39	31.60	+5.863%	3	2,171	+35.791%
2025-06-02	28.25	29.85	28.25	29.85	+12.727%	101	2,172	+43.752%
2025-05-30	26.48	26.48	26.48	26.48	-5.597%	30	2,247	+62.047%
2025-05-29	30.41	30.41	28.05	28.05	-3.608%	51	2,251	+52.977%
2025-05-28	29.40	29.40	29.10	29.10	-5.057%	72	2,300	+47.457%
2025-05-27	29.83	30.65	29.83	30.65	+18.569%	14	2,332	+40.000%
2025-05-23	24.89	25.85	24.89	25.85	-3.689%	12	2,337	+65.996%
2025-05-22	27.90	27.90	26.84	26.84	-4.143%	9	2,337	+59.873%
2025-05-21	28.00	28.00	28.00	28.00	-1.235%	2	2,334	+53.250%
2025-05-20	28.95	29.34	28.35	28.35	-5.594%	9	2,336	+51.358%
2025-05-19	30.50	30.50	30.03	30.03	-7.883%	51	2,336	+42.890%
2025-05-16	32.93	32.93	32.60	32.60	+8.126%	12	2,366	+31.626%
2025-05-15	31.72	32.20	29.80	30.15	-8.747%	25	2,365	+42.322%
2025-05-14	35.49	36.95	32.92	33.04	+16.215%	57	2,380	+29.873%
2025-05-13	25.80	28.43	25.80	28.43	+18.954%	15	2,392	+50.932%
2025-05-12	25.20	25.50	23.10	23.90	+24.479%	67	2,392	+79.540%
2025-05-09	19.75	19.75	18.35	19.20	-2.290%	142	2,416	+123.490%
2025-05-08	19.80	21.59	19.30	19.65	+15.724%	250	2,385	+118.372%
2025-05-07	19.60	19.60	15.30	16.98	-1.279%	170	2,374	+152.709%
2025-05-06	16.50	17.33	15.82	17.20	-8.511%	93	2,349	+149.477%
2025-05-05	18.35	19.25	18.07	18.80	+11.905%	35	2,349	+128.245%
2025-05-02	17.00	17.15	16.45	16.80	+3.385%	66	2,342	+155.417%
2025-05-01	17.45	18.00	16.25	16.25	+2.653%	179	2,347	+164.062%
2025-04-30	13.03	15.83	12.05	15.83	+5.183%	33	2,186	+171.068%
2025-04-29	14.66	15.50	14.66	15.05	+0.333%	8	2,182	+185.116%
2025-04-28	14.45	15.00	13.70	15.00	-2.216%	35	2,181	+186.067%
2025-04-25	13.50	15.75	13.50	15.34	+12.217%	530	2,180	+179.726%
2025-04-24	11.60	14.30	11.60	13.67	+16.440%	437	2,196	+213.899%
2025-04-23	12.40	13.45	11.70	11.74	+30.444%	314	2,286	+265.503%
2025-04-22	9.15	9.42	8.55	9.00	+0.559%	317	2,423	+376.778%
2025-04-21	9.16	9.16	8.14	8.95	-11.823%	240	2,322	+379.441%
2025-04-17	10.45	10.85	9.70	10.15	-5.317%	206	2,058	+322.759%
2025-04-16	10.70	12.19	9.24	10.72	-30.839%	294	2,058	+300.280%
2025-04-15	15.90	16.54	15.41	15.50	+0.649%	288	1,878	+176.839%
2025-04-14	16.98	16.98	15.25	15.40	+1.987%	95	1,884	+178.636%
2025-04-11	14.20	16.65	13.90	15.10	+22.267%	126	1,882	+184.172%
2025-04-10	13.60	13.60	11.00	12.35	-27.988%	261	1,883	+247.449%
2025-04-09	7.70	17.60	7.50	17.15	+143.262%	1,507	1,845	+150.204%
2025-04-08	11.00	11.20	6.50	7.05	-24.194%	933	2,077	+508.652%
2025-04-07	7.85	11.99	7.03	9.30	-13.488%	893	1,424	+361.398%
2025-04-04	12.00	12.00	9.71	10.75	-27.365%	740	1,051	+299.163%
2025-04-03	17.55	17.55	14.80	14.80	-28.675%	24	943	+189.932%
2025-04-02	21.41	21.90	20.70	20.75	+1.467%	9	925	+106.795%
2025-04-01	20.07	20.65	20.07	20.45	+1.995%	38	925	+109.829%
2025-03-31	18.60	20.20	18.60	20.05	-6.744%	6	889	+114.015%
2025-03-28	22.80	22.80	21.00	21.50	-11.157%	224	885	+99.581%
2025-03-27	23.79	24.75	23.79	24.20	-9.701%	61	842	+77.314%
2025-03-26	28.76	28.76	26.80	26.80	-13.520%	7	832	+60.112%
2025-03-24	27.80	31.24	27.80	30.99	+24.708%	20	831	+38.464%
2025-03-21	23.00	24.85	23.00	24.85	-0.401%	20	830	+72.676%
2025-03-20	25.45	25.45	24.95	24.95	+7.775%	14	830	+71.984%
2025-03-19	23.15	23.15	23.15	23.15	+2.388%	54	829	+85.356%
2025-03-18	22.61	22.61	22.61	22.61	-0.265%	2	833	+89.783%
2025-03-17	22.00	23.40	22.00	22.67	+13.805%	4	835	+89.281%
2025-03-14	20.15	20.15	19.55	19.92	-2.353%	58	838	+115.412%
2025-03-12	18.65	20.98	18.55	20.40	+14.607%	15	841	+110.343%
2025-03-11	18.10	18.35	17.80	17.80	+1.425%	14	844	+141.067%
2025-03-10	19.00	19.00	17.55	17.55	-5.898%	6	845	+144.501%
2025-03-07	18.95	18.95	18.65	18.65	-6.983%	16	839	+130.080%
2025-03-06	20.00	20.50	18.75	20.05	0.000%	58	837	+114.015%
2025-03-05	20.00	20.65	19.70	20.05	-2.433%	25	817	+114.015%
2025-03-04	19.56	20.55	19.56	20.55	+13.348%	17	807	+108.808%
2025-03-03	19.90	20.05	18.00	18.13	-13.667%	80	817	+136.680%
2025-02-28	19.70	21.00	19.70	21.00	+7.143%	34	750	+104.333%
2025-02-27	22.40	22.40	19.60	19.60	-18.740%	74	755	+118.929%
2025-02-26	23.67	24.15	23.08	24.12	+2.682%	62	723	+77.902%
2025-02-25	25.00	25.10	23.49	23.49	-14.737%	63	747	+82.673%
2025-02-24	27.55	27.55	27.55	27.55	-5.941%	4	773	+55.753%
2025-02-21	29.29	29.29	29.29	29.29	-6.868%	2	773	+46.501%
2025-02-20	31.45	31.45	31.45	31.45	-3.082%	8	773	+36.439%
2025-02-19	32.35	32.45	31.90	32.45	+1.406%	22	778	+32.234%
2025-02-18	32.00	32.00	32.00	32.00	+2.302%	20	779	+34.094%
2025-02-14	31.28	31.28	31.28	31.28	+4.267%	2	779	+37.180%
2025-02-13	31.55	31.55	30.00	30.00	+0.942%	12	767	+43.033%
2025-02-12	29.10	29.72	29.10	29.72	-2.557%	2	767	+44.381%
2025-02-11	30.50	30.50	30.50	30.50	+5.354%	20	767	+40.689%
2025-02-10	29.40	29.40	28.95	28.95	+9.452%	7	747	+48.221%
2025-02-07	28.06	28.06	26.00	26.45	-12.907%	128	746	+62.231%
2025-02-05	26.65	30.37	25.90	30.37	-19.164%	709	702	+41.291%
2025-02-04	37.07	37.57	37.04	37.57	+17.406%	74	271	+14.213%
2025-02-03	32.98	33.47	32.00	32.00	-9.091%	106	222	+34.094%
2025-01-31	36.50	37.40	35.20	35.20	-2.086%	128	185	+21.903%
2025-01-29	34.04	36.15	34.04	35.95	+9.437%	15	179	+19.360%
2025-01-28	34.25	34.25	32.85	32.85	-2.522%	18	188	+30.624%
2025-01-27	35.68	35.68	32.30	33.70	-17.158%	50	172	+27.329%
2025-01-24	41.49	42.00	40.68	40.68	-0.901%	6	154	+5.482%
2025-01-23	41.15	41.15	41.05	41.05	-0.845%	2	153	+4.531%
2025-01-22	42.25	42.25	41.40	41.40	+2.222%	5	151	+3.647%
2025-01-21	40.50	41.05	39.50	40.50	+2.015%	25	146	+5.951%
2025-01-17	39.50	39.70	39.50	39.70	+4.474%	4	125	+8.086%
2025-01-16	38.92	38.92	38.00	38.00	+1.064%	31	125	+12.921%
2025-01-15	37.60	37.60	37.60	37.60	+8.671%	1	125	+14.122%
2025-01-14	36.60	36.60	34.60	34.60	-3.352%	80	124	+24.017%
2025-01-10	34.65	35.80	34.65	35.80	-11.298%	8	76	+19.860%
2025-01-08	40.57	40.57	40.35	40.36	-13.428%	6	77	+6.318%
2025-01-07	46.60	46.65	46.60	46.62	-2.672%	6	77	-7.958%
2025-01-06	48.15	48.50	47.90	47.90	+9.037%	7	72	-10.418%
2025-01-03	41.72	43.93	41.72	43.93	+8.335%	6	72	-2.322%
2025-01-02	40.65	40.65	40.55	40.55	+0.871%	2	72	+5.820%
2024-12-31	42.00	42.00	40.20	40.20	-4.400%	6	78	+6.741%
2024-12-30	42.05	42.05	42.05	42.05	-3.111%	2	78	+2.045%
2024-12-27	43.30	43.40	43.30	43.40	-5.755%	4	80	-1.129%
2024-12-26	46.05	46.05	46.05	46.05	+1.320%	1	82	-6.819%
2024-12-24	45.45	45.45	45.45	45.45	+10.584%	1	81	-5.589%
2024-12-20	39.90	41.10	39.90	41.10	+4.847%	5	81	+4.404%
2024-12-19	40.70	40.70	39.20	39.20	-13.846%	10	82	+9.464%
2024-12-18	45.50	45.50	45.50	45.50	+1.314%	1	83	-5.692%
2024-12-17	45.80	45.80	44.91	44.91	-5.849%	5	84	-4.453%
2024-12-11	46.30	47.70	46.30	47.70	-7.576%	3	88	-10.042%
2024-12-09	53.08	53.08	51.61	51.61	-17.159%	7	88	-16.857%
2024-12-04	60.45	62.30	60.45	62.30	+2.636%	5	84	-31.124%
2024-12-03	60.70	60.70	60.70	60.70	0.000%	1	83	-29.308%
2024-12-02	58.35	60.70	58.35	60.70	+4.385%	7	83	-29.308%
2024-11-26	61.25	61.25	58.00	58.15	-3.083%	3	84	-26.208%
2024-11-25	58.40	60.00	58.40	60.00	+9.190%	3	84	-28.483%
2024-11-15	55.15	55.15	54.95	54.95	-16.994%	4	83	-21.911%
2024-11-11	66.20	66.20	66.20	66.20	-5.899%	1	84	-35.181%
2024-10-30	69.26	70.35	69.26	70.35	-23.533%	5	83	-39.005%
2024-10-08	92.00	92.00	92.00	92.00	+19.017%	1	83	-53.359%
2024-09-19	77.30	77.30	77.30	77.30	+9.335%	2	83	-44.489%
2024-09-18	70.70	70.70	70.70	70.70	+12.115%	1	84	-39.307%
2024-09-10	63.06	63.06	63.06	63.06	+3.123%	2	83	-31.954%
2024-09-05	61.15	61.15	61.15	61.15	-11.248%	1	83	-29.828%
2024-08-29	68.90	68.90	68.90	68.90	+2.621%	1	83	-37.721%
2024-08-28	67.15	67.15	67.14	67.14	-12.612%	2	82	-36.089%
2024-08-20	81.00	81.00	76.83	76.83	+19.116%	4	82	-44.149%
2024-08-15	64.50	64.50	64.50	64.50	+3.531%	15	80	-33.473%
2024-08-14	61.50	62.30	60.40	62.30	+1.268%	37	80	-31.124%
2024-08-13	61.52	61.52	61.52	61.52	+11.348%	1	61	-30.250%
2024-08-07	57.46	57.46	55.25	55.25	-4.494%	7	61	-22.335%
2024-08-02	57.85	57.85	57.85	57.85	+6.912%	2	57	-25.825%
2024-08-01	59.00	59.00	54.11	54.11	-27.369%	3	57	-20.699%
2024-07-31	74.50	74.50	74.50	74.50	+23.018%	1	57	-42.403%
2024-07-25	60.56	60.56	60.56	60.56	-24.489%	1	57	-29.145%
2024-06-21	80.20	80.20	80.20	80.20	+6.267%	2	58	-46.496%
2024-06-18	75.39	75.47	75.39	75.47	-5.956%	4	58	-43.143%
2024-06-11	80.25	80.25	80.25	80.25	-2.503%	1	58	-46.530%
2024-06-10	82.30	86.72	82.30	82.31	-8.034%	3	59	-47.868%
2024-06-07	89.50	89.50	89.50	89.50	+5.917%	2	60	-52.056%
2024-05-31	84.50	84.50	84.50	84.50	-1.744%	2	60	-49.219%
2024-05-29	86.00	86.00	86.00	86.00	+3.365%	1	59	-50.105%
2024-05-23	83.33	83.33	83.20	83.20	+3.663%	5	59	-48.425%
2024-05-15	80.26	80.26	80.26	80.26	+2.372%	1	59	-46.536%
2024-05-07	78.40	78.40	78.40	78.40	-0.885%	1	59	-45.268%
2024-04-18	79.10	79.10	79.10	79.10	-0.914%	1	58	-45.752%
2024-04-17	79.83	79.83	79.83	79.83	-8.189%	1	57	-46.248%
2024-04-16	86.95	86.95	86.95	86.95	+2.054%	1	56	-50.650%
2024-04-15	85.20	85.20	85.20	85.20	-17.761%	2	55	-49.636%
2024-04-03	103.60	103.60	103.60	103.60	+5.392%	1	57	-58.581%
2024-04-02	98.30	98.30	98.30	98.30	-2.014%	1	57	-56.348%
2024-03-27	98.80	100.42	98.80	100.32	-3.631%	9	56	-57.227%
2024-03-19	104.10	104.10	104.10	104.10	-12.902%	4	47	-58.780%
2024-03-12	119.57	119.57	119.52	119.52	-10.992%	2	47	-64.098%
2024-03-08	134.28	134.28	134.28	134.28	+23.080%	4	46	-68.044%
2024-02-29	109.10	109.10	109.10	109.10	+20.419%	1	48	-60.669%
2024-02-01	90.60	90.60	90.60	90.60	-1.629%	1	49	-52.638%
2024-01-31	92.10	92.10	92.10	92.10	-6.970%	1	49	-53.409%
2024-01-29	99.00	99.00	99.00	99.00	-7.068%	1	48	-56.657%
2024-01-25	106.53	106.53	106.53	106.53	+25.329%	3	47	-59.720%
2024-01-17	85.00	85.00	85.00	85.00	+3.343%	1	44	-49.518%
2024-01-16	82.25	82.25	82.25	82.25	+11.905%	1	43	-47.830%
2024-01-12	73.50	73.50	73.50	73.50	+5.847%	4	40	-41.619%
2024-01-08	69.44	69.44	69.44	69.44	+9.631%	3	40	-38.206%
2024-01-04	63.34	63.34	63.34	63.34	-2.253%	1	37	-32.254%
2024-01-02	65.73	65.73	64.80	64.80	-12.668%	12	38	-33.781%
2023-12-29	74.20	74.20	74.20	74.20	+1.755%	2	42	-42.170%
2023-12-28	72.92	72.92	72.92	72.92	+7.330%	1	42	-41.155%
2023-12-19	67.94	67.94	67.94	67.94	+5.284%	1	42	-36.841%
2023-12-18	64.87	64.87	64.53	64.53	-0.997%	2	43	-33.504%
2023-12-15	65.12	65.18	65.12	65.18	-3.150%	2	42	-34.167%
2023-12-14	67.42	67.47	67.30	67.30	+4.617%	4	40	-36.241%
2023-12-13	63.23	64.35	63.10	64.33	+7.199%	48	40	-33.297%
2023-12-11	60.01	60.01	60.01	60.01	+16.298%	1	16	-28.495%
2023-11-27	51.60	51.60	51.60	51.60	-1.244%	5	15	-16.841%
2023-11-22	52.25	52.25	52.25	52.25	+3.465%	1	20	-17.876%
2023-11-20	50.50	50.50	50.50	50.50	+2.206%	1	20	-15.030%
2023-11-14	49.41	49.41	49.41	49.41	+10.192%	1	20	-13.155%
2023-11-08	44.84	44.84	44.84	44.84	+1.770%	1	20	-4.304%
2023-11-07	44.78	44.78	44.06	44.06	+27.157%	2	19	-2.610%
2023-10-24	35.00	35.00	34.65	34.65	-3.723%	2	20	+23.838%
2023-10-20	36.20	36.20	35.99	35.99	-7.671%	2	19	+19.228%
2023-10-13	39.00	39.00	38.98	38.98	+7.680%	2	20	+10.082%
2023-10-03	36.20	36.20	36.20	36.20	+0.277%	1	20	+18.536%
2023-09-18	36.10	36.10	36.10	36.10	-6.622%	5	20	+18.864%
2023-08-25	37.71	38.66	37.71	38.66	-2.962%	10	15	+10.993%
2023-08-22	39.92	39.92	39.84	39.84	-11.506%	3	13	+7.706%
2023-08-09	45.02	45.02	45.02	45.02	-5.954%	1	13	-4.687%
2023-08-04	47.87	47.87	47.87	47.87	+14.576%	1	14	-10.361%
2023-08-02	41.90	41.90	41.78	41.78	-3.399%	3	14	+2.705%
2023-07-20	43.25	43.25	43.25	43.25	-13.275%	1	13	-0.786%
2023-07-14	49.87	49.87	49.87	49.87	+6.925%	1	12	-13.956%
2023-07-12	46.64	46.64	46.64	46.64	+6.000%	1	11	-7.997%
2023-07-11	44.00	44.00	44.00	44.00	-9.558%	1	11	-2.477%
2023-07-07	48.65	48.65	48.65	48.65	+6.200%	1	10	-11.799%
2023-07-06	45.90	45.90	45.81	45.81	-2.282%	3	10	-6.330%
2023-06-21	46.88	46.88	46.88	46.88	-8.652%	1	7	-8.468%
2023-06-20	51.32	51.32	51.32	51.32	-3.805%	1	6	-16.387%
2023-05-25	53.35	53.35	53.35	53.35	+30.122%	5	5	-19.569%
2023-05-19	41.00	41.00	41.00	41.00	+20.944%	4	4	+4.659%
2023-05-11	33.90	33.90	33.90	33.90	0.000%	4	4	+26.578%