Dark

AMD20250620P190
AMD Jun 20 2025 190.00 Put (AMD250620P00190000)
option OPRA

EOD

Jun 18, 2025

63.55+0.953%(+0.60)990

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	64.10	64.10	63.40	63.55	+0.953%	990	61	0.000%
2025-06-17	63.40	63.40	62.65	62.95	-0.317%	730	61	+0.953%
2025-06-16	63.50	63.50	62.65	63.15	-14.938%	485	61	+0.633%
2025-06-13	74.25	74.75	74.23	74.24	+4.933%	910	61	-14.399%
2025-06-12	71.45	71.45	70.75	70.75	+1.828%	940	61	-10.177%
2025-06-11	69.25	69.48	69.25	69.48	+4.481%	365	61	-8.535%
2025-06-10	66.95	66.95	66.29	66.50	-2.134%	345	61	-4.436%
2025-06-09	68.55	68.55	67.95	67.95	-7.614%	375	61	-6.475%
2025-06-06	73.15	73.55	73.15	73.55	-0.474%	870	61	-13.596%
2025-06-05	73.40	75.05	73.25	73.90	+3.865%	935	61	-14.005%
2025-06-04	70.80	71.15	70.80	71.15	-3.065%	385	61	-10.682%
2025-06-03	73.35	73.40	73.10	73.40	-2.523%	375	61	-13.420%
2025-06-02	75.50	75.50	75.25	75.30	-4.502%	415	61	-15.604%
2025-05-30	79.45	79.45	78.85	78.85	+1.939%	870	61	-19.404%
2025-05-29	77.55	77.65	77.25	77.35	+1.111%	1,190	61	-17.841%
2025-05-28	76.28	76.50	76.28	76.50	+0.990%	290	61	-16.928%
2025-05-27	75.15	75.75	75.15	75.75	-4.777%	385	61	-16.106%
2025-05-23	79.20	79.55	79.20	79.55	+1.661%	730	61	-20.113%
2025-05-22	78.30	78.30	78.20	78.25	-0.509%	1,240	61	-18.786%
2025-05-21	79.00	79.00	78.65	78.65	+2.077%	260	61	-19.199%
2025-05-20	77.05	77.05	77.05	77.05	+1.985%	280	61	-17.521%
2025-05-19	75.55	75.80	75.55	75.55	+3.493%	840	61	-15.884%
2025-05-16	73.20	73.20	73.00	73.00	-3.846%	760	61	-12.945%
2025-05-15	75.40	75.92	75.35	75.92	+4.790%	990	61	-16.293%
2025-05-14	72.45	72.45	72.45	72.45	-6.697%	250	61	-12.284%
2025-05-13	77.23	77.65	77.23	77.65	-6.163%	98	61	-18.158%
2025-05-12	82.15	82.75	82.15	82.75	-4.962%	85	61	-23.202%
2025-05-09	87.35	87.35	87.00	87.07	+0.543%	168	61	-27.013%
2025-05-08	87.20	87.20	86.60	86.60	-5.972%	313	61	-26.617%
2025-05-07	92.10	92.10	92.10	92.10	+4.244%	10	61	-30.999%
2025-05-05	88.35	88.35	88.35	88.35	-2.965%	25	61	-28.070%
2025-05-02	91.30	91.30	90.80	91.05	-1.140%	154	61	-30.203%
2025-05-01	92.35	92.35	91.90	92.10	-1.254%	300	61	-30.999%
2025-04-30	93.27	93.27	93.27	93.27	-0.353%	20	61	-31.864%
2025-04-29	93.58	93.60	93.58	93.60	-0.426%	30	61	-32.105%
2025-04-28	94.81	94.81	94.00	94.00	-0.074%	81	61	-32.394%
2025-04-25	93.82	94.07	93.82	94.07	-2.316%	96	61	-32.444%
2025-04-24	96.45	96.45	96.05	96.30	-3.604%	257	61	-34.008%
2025-04-23	98.60	99.90	98.60	99.90	-4.035%	38	61	-36.386%
2025-04-22	104.60	104.60	104.10	104.10	-1.346%	90	61	-38.953%
2025-04-21	105.55	105.55	105.51	105.52	+2.746%	77	61	-39.774%
2025-04-17	102.45	102.70	102.45	102.70	-1.628%	80	61	-38.121%
2025-04-16	104.30	104.40	104.30	104.40	+9.953%	177	61	-39.128%
2025-04-15	94.45	94.95	94.45	94.95	-0.263%	73	61	-33.070%
2025-04-14	94.10	95.20	94.10	95.20	-1.245%	49	61	-33.246%
2025-04-11	96.00	96.40	96.00	96.40	-6.815%	186	61	-34.077%
2025-04-10	101.40	103.45	101.40	103.45	+10.819%	170	61	-38.569%
2025-04-09	94.75	94.75	93.35	93.35	-16.837%	73	61	-31.923%
2025-04-08	110.90	112.25	110.90	112.25	+4.662%	48	61	-43.385%
2025-04-07	105.75	107.25	105.75	107.25	+4.890%	83	61	-40.746%
2025-04-04	103.25	103.25	101.85	102.25	+6.733%	184	61	-37.848%
2025-04-03	94.65	95.80	94.40	95.80	+8.236%	297	61	-33.664%
2025-04-01	88.50	88.51	88.50	88.51	+0.924%	22	61	-28.200%
2025-03-31	88.25	88.25	87.70	87.70	+1.153%	43	61	-27.537%
2025-03-28	86.55	86.70	86.55	86.70	+4.521%	126	61	-26.701%
2025-03-27	83.28	83.28	82.95	82.95	+2.712%	290	61	-23.388%
2025-03-26	80.75	80.76	80.75	80.76	+6.896%	28	61	-21.310%
2025-03-25	76.50	76.50	75.55	75.55	-0.264%	51	61	-15.884%
2025-03-24	75.60	75.75	75.45	75.75	-8.735%	82	61	-16.106%
2025-03-21	83.35	83.35	83.00	83.00	+0.302%	192	61	-23.434%
2025-03-20	83.60	83.60	82.75	82.75	-1.955%	210	61	-23.202%
2025-03-17	84.17	84.40	84.17	84.40	-5.540%	95	61	-24.704%
2025-03-14	89.55	89.55	89.35	89.35	-2.296%	242	61	-28.875%
2025-03-13	92.30	92.30	91.45	91.45	-1.878%	418	61	-30.508%
2025-03-11	93.20	93.20	93.20	93.20	-0.054%	49	61	-31.813%
2025-03-10	93.05	93.40	93.05	93.25	+3.669%	78	61	-31.850%
2025-03-07	89.25	89.95	89.25	89.95	-0.553%	196	61	-29.350%
2025-03-06	90.45	90.45	90.45	90.45	+3.136%	110	61	-29.740%
2025-03-04	87.70	87.70	87.70	87.70	-5.087%	24	61	-27.537%
2025-03-03	92.55	92.56	92.33	92.40	+2.212%	105	61	-31.223%
2025-02-28	89.82	90.40	89.45	90.40	+0.444%	188	61	-29.701%
2025-02-27	89.45	90.00	89.45	90.00	+5.362%	247	61	-29.389%
2025-02-25	85.35	85.42	85.35	85.42	+5.718%	114	61	-25.603%
2025-02-24	80.60	80.80	80.60	80.80	+2.214%	330	237	-21.349%
2025-02-21	79.20	79.20	79.05	79.05	+4.082%	360	237	-19.608%
2025-02-20	76.10	76.45	75.95	75.95	-1.364%	1,300	237	-16.327%
2025-02-14	77.00	77.00	77.00	77.00	-1.973%	1,140	237	-17.468%
2025-02-13	78.57	78.84	78.55	78.55	-0.570%	1,650	237	-19.096%
2025-02-11	79.00	79.00	79.00	79.00	-0.190%	280	257	-19.557%
2025-02-10	79.15	79.15	79.15	79.15	-4.581%	260	257	-19.709%
2025-02-07	82.00	82.95	82.00	82.95	+2.980%	582	257	-23.388%
2025-02-06	80.00	80.55	80.00	80.55	-2.741%	2,061	267	-21.105%
2025-02-05	82.82	82.82	82.82	82.82	+16.076%	42	524	-23.267%
2025-02-04	72.07	72.07	71.35	71.35	-5.995%	42	1,312	-10.932%
2025-02-03	75.90	75.90	75.90	75.90	+6.228%	1	1,349	-16.271%
2025-01-30	71.45	71.45	71.45	71.45	-1.787%	1	1,371	-11.057%
2025-01-29	72.52	72.75	72.52	72.75	-3.438%	3	1,370	-12.646%
2025-01-28	75.34	75.34	75.34	75.34	-0.594%	4	1,382	-15.649%
2025-01-27	75.79	75.79	75.79	75.79	+14.955%	45	1,392	-16.150%
2025-01-24	65.93	65.93	65.93	65.93	-1.670%	2	1,511	-3.610%
2025-01-23	67.45	67.45	66.95	67.05	+1.514%	4	1,511	-5.220%
2025-01-22	66.05	66.05	66.05	66.05	-3.787%	4	1,507	-3.785%
2025-01-21	67.94	68.85	67.51	68.65	-0.795%	135	1,373	-7.429%
2025-01-17	69.15	69.20	69.15	69.20	-1.058%	32	1,373	-8.165%
2025-01-16	69.94	69.94	69.94	69.94	-5.486%	25	1,373	-9.136%
2025-01-13	74.00	74.00	74.00	74.00	-0.310%	60	1,658	-14.122%
2025-01-10	74.30	75.40	74.23	74.23	+19.533%	30	1,659	-14.388%
2025-01-07	62.45	62.45	62.10	62.10	-6.617%	3	1,680	+2.335%
2024-12-27	66.25	66.50	66.25	66.50	+1.635%	4	1,683	-4.436%
2024-12-23	65.96	65.96	65.43	65.43	-6.529%	2	1,683	-2.873%
2024-12-20	71.60	71.60	70.00	70.00	-1.547%	92	1,682	-9.214%
2024-12-19	71.10	71.10	71.10	71.10	+2.376%	11	1,772	-10.619%
2024-12-18	63.44	69.45	63.44	69.45	+4.562%	3	1,763	-8.495%
2024-12-17	66.70	66.70	66.42	66.42	+3.781%	10	1,760	-4.321%
2024-12-16	66.95	66.95	64.00	64.00	-2.439%	56	1,714	-0.703%
2024-12-13	65.44	65.60	65.44	65.60	+11.092%	12	1,714	-3.125%
2024-12-12	59.05	59.05	59.05	59.05	-5.596%	3	1,713	+7.621%
2024-12-10	61.70	62.55	61.70	62.55	+25.602%	5	1,710	+1.599%
2024-12-04	49.80	49.80	49.80	49.80	-9.455%	1	1,706	+27.610%
2024-11-27	54.56	55.00	54.56	55.00	-0.362%	150	1,854	+15.545%
2024-11-21	55.20	55.20	55.20	55.20	+5.747%	6	1,860	+15.127%
2024-11-18	52.20	52.20	52.20	52.20	-7.150%	1	1,860	+21.743%
2024-11-15	55.99	56.45	55.99	56.22	+22.885%	64	1,861	+13.038%
2024-11-08	45.78	45.79	45.75	45.75	-11.662%	102	1,841	+38.907%
2024-11-04	51.79	51.79	51.79	51.79	+1.909%	1	1,831	+22.707%
2024-11-01	51.63	51.63	50.82	50.82	+25.637%	10	1,832	+25.049%
2024-10-28	40.45	40.45	40.45	40.45	-5.158%	18	1,830	+57.108%
2024-10-18	42.40	42.65	42.32	42.65	+5.309%	6	1,824	+49.004%
2024-10-15	40.50	40.50	40.50	40.50	+14.698%	10	1,825	+56.914%
2024-10-09	35.61	35.61	35.31	35.31	-2.861%	6	1,835	+79.977%
2024-10-07	36.35	36.35	36.35	36.35	-11.341%	1	1,830	+74.828%
2024-10-02	41.00	41.00	41.00	41.00	+0.367%	8	1,831	+55.000%
2024-10-01	40.90	42.10	40.70	40.85	+5.013%	86	1,839	+55.569%
2024-09-30	38.90	38.90	38.90	38.90	+0.777%	30	1,877	+63.368%
2024-09-27	37.25	38.65	37.25	38.60	+1.847%	14	1,907	+64.637%
2024-09-26	37.90	37.90	37.90	37.90	-6.765%	7	1,912	+67.678%
2024-09-25	41.20	41.20	40.65	40.65	-2.983%	22	1,912	+56.335%
2024-09-24	44.60	44.60	41.70	41.90	-3.567%	9	1,890	+51.671%
2024-09-23	43.45	43.45	43.45	43.45	-2.250%	8	1,889	+46.260%
2024-09-20	44.80	44.80	44.45	44.45	+3.734%	64	1,889	+42.970%
2024-09-19	42.85	42.85	42.85	42.85	-17.278%	8	1,889	+48.308%
2024-09-11	52.95	53.30	51.80	51.80	-7.747%	4	1,889	+22.683%
2024-09-10	56.18	56.18	56.15	56.15	-2.585%	5	1,889	+13.179%
2024-09-09	57.64	57.64	57.64	57.64	-5.894%	2	1,888	+10.253%
2024-09-06	61.25	61.25	61.25	61.25	+13.091%	6	1,886	+3.755%
2024-09-03	54.18	54.18	54.14	54.16	+9.970%	6	1,889	+17.338%
2024-08-29	49.25	49.25	49.25	49.25	-4.462%	1	1,895	+29.036%
2024-08-28	51.55	51.55	51.55	51.55	+3.931%	1	1,895	+23.278%
2024-08-27	49.65	49.65	49.60	49.60	+4.619%	2	1,895	+28.125%
2024-08-22	47.41	47.41	47.41	47.41	-5.426%	2	1,895	+34.043%
2024-08-15	52.25	52.25	50.13	50.13	-9.036%	15	1,893	+26.770%
2024-08-13	55.16	55.17	55.09	55.11	-7.966%	4	1,896	+15.315%
2024-08-05	59.88	59.88	59.88	59.88	+1.492%	1	1,892	+6.129%
2024-08-01	59.00	59.00	59.00	59.00	+12.445%	1	1,892	+7.712%
2024-07-31	47.29	52.47	47.29	52.47	-8.461%	3	1,891	+21.117%
2024-07-30	55.05	58.90	55.05	57.32	+8.151%	85	1,890	+10.869%
2024-07-29	54.88	54.88	53.00	53.00	+5.788%	5	1,811	+19.906%
2024-07-24	50.10	50.10	50.10	50.10	+3.598%	1	1,806	+26.846%
2024-07-19	48.38	48.38	48.36	48.36	+4.000%	6	1,806	+31.410%
2024-07-18	44.40	46.50	44.40	46.50	+9.799%	225	1,809	+36.667%
2024-07-17	41.95	42.35	41.75	42.35	+17.639%	111	1,797	+50.059%
2024-07-16	36.00	36.00	36.00	36.00	+9.422%	3	1,769	+76.528%
2024-07-15	33.15	33.55	32.90	32.90	+2.813%	20	1,766	+93.161%
2024-07-12	32.00	32.00	32.00	32.00	-5.325%	2	1,746	+98.594%
2024-07-10	31.90	33.80	31.70	33.80	-7.650%	108	1,746	+88.018%
2024-07-08	36.30	36.60	36.30	36.60	-3.021%	28	1,741	+73.634%
2024-07-05	37.85	37.85	37.15	37.74	-18.839%	114	1,741	+68.389%
2024-07-01	46.55	46.55	46.50	46.50	+11.591%	146	1,691	+36.667%
2024-06-20	42.88	42.88	41.67	41.67	-10.387%	2	1,691	+52.508%
2024-06-18	46.31	46.50	46.31	46.50	+9.799%	5	1,692	+36.667%
2024-06-12	42.45	43.45	42.35	42.35	-5.679%	54	1,692	+50.059%
2024-06-11	44.96	44.96	44.90	44.90	+5.399%	3	1,653	+41.537%
2024-05-31	40.45	42.60	38.65	42.60	+14.670%	6	1,656	+49.178%
2024-05-28	38.45	38.45	37.15	37.15	-8.946%	867	1,655	+71.063%
2024-05-24	40.80	40.81	40.80	40.80	-3.295%	56	968	+55.760%
2024-05-23	38.15	42.46	38.15	42.19	+4.302%	25	964	+50.628%
2024-05-17	39.65	40.65	39.65	40.45	-0.785%	34	964	+57.108%
2024-05-16	40.71	40.77	40.71	40.77	-14.439%	10	950	+55.874%
2024-05-14	47.65	47.65	47.65	47.65	+1.168%	40	940	+33.368%
2024-05-06	47.45	47.45	46.50	47.10	-15.637%	130	940	+34.926%
2024-05-02	55.83	55.83	55.83	55.83	+22.703%	1	868	+13.828%
2024-04-29	46.40	46.40	45.50	45.50	-5.010%	110	868	+39.670%
2024-04-18	47.90	47.90	47.90	47.90	+6.444%	1	828	+32.672%
2024-04-16	45.00	45.00	45.00	45.00	+0.446%	1	827	+41.222%
2024-04-12	45.00	45.00	44.80	44.80	+9.804%	6	827	+41.853%
2024-04-11	40.80	40.80	40.80	40.80	-5.116%	4	828	+55.760%
2024-04-10	43.00	43.00	43.00	43.00	+1.535%	2	828	+47.791%
2024-04-09	42.35	42.35	42.35	42.35	+14.305%	36	828	+50.059%
2024-04-03	37.05	37.05	37.05	37.05	-0.403%	7	797	+71.525%
2024-03-26	38.90	38.90	37.20	37.20	-0.268%	8	790	+70.833%
2024-03-21	37.50	37.50	37.30	37.30	-3.493%	15	790	+70.375%
2024-03-20	38.15	38.65	38.15	38.65	-1.024%	5	775	+64.424%
2024-03-19	39.15	39.15	39.05	39.05	+11.891%	32	772	+62.740%
2024-03-18	34.90	34.90	34.90	34.90	-0.852%	1	740	+82.092%
2024-03-15	35.45	35.45	35.20	35.20	-5.756%	356	564	+80.540%
2024-03-14	36.50	37.35	36.50	37.35	+9.821%	2	564	+70.147%
2024-03-13	33.60	34.30	33.60	34.01	+6.950%	7	564	+86.857%
2024-03-12	32.00	32.00	31.80	31.80	-3.343%	101	568	+99.843%
2024-03-11	32.05	33.00	32.05	32.90	+4.944%	7	545	+93.161%
2024-03-08	29.00	31.35	29.00	31.35	+5.025%	6	541	+102.711%
2024-03-07	29.00	30.17	29.00	29.85	+1.877%	7	541	+112.898%
2024-03-06	30.00	30.00	28.45	29.30	-3.777%	102	539	+116.894%
2024-03-04	30.00	30.45	29.85	30.45	-4.245%	23	458	+108.703%
2024-03-01	31.00	32.55	31.00	31.80	-5.806%	226	448	+99.843%
2024-02-29	36.00	36.00	33.76	33.76	-12.877%	6	406	+88.241%
2024-02-27	38.75	38.75	38.75	38.75	+3.915%	200	403	+64.000%
2024-02-22	40.05	40.05	37.29	37.29	-11.214%	9	337	+70.421%
2024-02-13	41.15	42.45	41.15	42.00	+1.818%	110	336	+51.310%
2024-02-07	41.35	41.35	41.25	41.25	+3.513%	12	281	+54.061%
2024-01-29	39.85	39.85	39.85	39.85	+2.574%	20	269	+59.473%
2024-01-25	38.60	38.85	38.60	38.85	+1.436%	52	249	+63.578%
2024-01-24	38.70	38.70	37.90	38.30	-10.723%	458	249	+65.927%
2024-01-23	42.90	42.90	42.90	42.90	-10.232%	100	136	+48.135%
2024-01-18	43.18	47.79	43.18	47.79	-22.682%	20	36	+32.978%
2024-01-03	61.81	61.81	61.81	61.81	+5.640%	1	29	+2.815%
2024-01-02	58.51	58.51	58.51	58.51	+11.533%	1	29	+8.614%
2023-12-29	52.46	52.46	52.46	52.46	-19.292%	1	28	+21.140%
2023-12-08	64.85	65.00	64.85	65.00	-8.515%	2	28	-2.231%
2023-11-30	71.10	71.10	71.05	71.05	+3.950%	2	29	-10.556%
2023-11-29	68.40	68.40	68.35	68.35	-2.217%	2	28	-7.023%
2023-11-28	70.25	70.25	69.90	69.90	0.000%	54	27	-9.084%