Dark

AMZN20250815C250
AMZN Aug 15 2025 250.00 Call (AMZN250815C00250000)
option OPRA

EOD

May 15, 2025

1.73-27.004%(-0.64)797

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.05	2.05	1.55	1.73	-27.004%	797	9,130	0.000%
2025-05-14	2.45	2.45	2.24	2.37	+0.424%	281	8,681	-27.004%
2025-05-13	2.25	2.93	2.18	2.36	+18.000%	1,600	8,686	-26.695%
2025-05-12	2.51	2.51	1.65	2.00	+122.222%	1,898	8,430	-13.500%
2025-05-09	0.96	0.97	0.86	0.90	-4.255%	184	7,337	+92.222%
2025-05-08	0.84	1.01	0.79	0.94	+27.027%	75	7,341	+84.043%
2025-05-07	0.69	0.85	0.69	0.74	+13.846%	74	7,328	+133.784%
2025-05-06	0.65	0.70	0.65	0.65	-5.797%	34	7,327	+166.154%
2025-05-05	0.76	0.81	0.69	0.69	-25.806%	82	7,309	+150.725%
2025-05-02	0.85	1.10	0.78	0.93	-30.075%	84	7,262	+86.022%
2025-05-01	1.14	1.45	1.07	1.33	+62.195%	556	7,250	+30.075%
2025-04-30	0.84	0.86	0.74	0.82	-18.812%	82	7,235	+110.976%
2025-04-29	0.95	1.10	0.93	1.01	-10.619%	225	7,232	+71.287%
2025-04-28	1.28	1.28	1.05	1.13	-10.317%	114	7,087	+53.097%
2025-04-25	1.18	1.33	1.15	1.26	0.000%	252	7,093	+37.302%
2025-04-24	0.91	1.26	0.89	1.26	+38.462%	244	7,154	+37.302%
2025-04-23	0.93	1.25	0.91	0.91	+51.667%	114	7,187	+90.110%
2025-04-22	0.49	0.77	0.49	0.60	+20.000%	318	7,164	+188.333%
2025-04-21	0.55	0.55	0.44	0.50	-15.254%	327	7,044	+246.000%
2025-04-17	0.60	0.60	0.52	0.59	-9.231%	116	6,754	+193.220%
2025-04-16	0.78	0.78	0.62	0.65	-21.687%	86	6,754	+166.154%
2025-04-15	0.94	0.95	0.80	0.83	-24.545%	68	6,747	+108.434%
2025-04-14	1.19	1.19	0.98	1.10	-18.519%	103	6,752	+57.273%
2025-04-11	1.22	1.37	1.12	1.35	+8.000%	112	6,688	+28.148%
2025-04-10	1.47	1.47	1.15	1.25	-24.699%	193	6,662	+38.400%
2025-04-09	1.05	1.75	1.02	1.66	+72.917%	257	6,520	+4.217%
2025-04-08	1.23	1.28	0.93	0.96	-14.286%	83	6,549	+80.208%
2025-04-07	0.72	1.21	0.72	1.12	+8.738%	388	6,549	+54.464%
2025-04-04	0.89	1.25	0.86	1.03	-11.207%	378	6,538	+67.961%
2025-04-03	1.29	1.35	1.10	1.16	-49.784%	351	6,454	+49.138%
2025-04-02	1.44	2.42	1.44	2.31	+29.050%	78	6,449	-25.108%
2025-04-01	1.65	1.94	1.65	1.79	+6.548%	101	6,456	-3.352%
2025-03-31	1.44	1.68	1.36	1.68	-16.418%	66	6,470	+2.976%
2025-03-28	2.45	2.61	1.93	2.01	-33.223%	2,626	6,453	-13.930%
2025-03-27	3.00	3.25	3.00	3.01	+3.793%	95	6,506	-42.525%
2025-03-26	3.57	3.57	2.84	2.90	-21.622%	44	6,508	-40.345%
2025-03-25	3.47	3.70	3.35	3.70	+12.121%	98	6,513	-53.243%
2025-03-24	3.02	3.37	2.97	3.30	+32.530%	113	6,506	-47.576%
2025-03-21	2.39	2.55	2.35	2.49	+1.633%	438	6,507	-30.522%
2025-03-20	2.70	3.00	2.42	2.45	-0.810%	242	6,422	-29.388%
2025-03-19	2.40	2.47	2.23	2.47	-0.803%	1,164	6,289	-29.960%
2025-03-18	2.25	2.52	2.18	2.49	-18.361%	50	6,012	-30.522%
2025-03-17	3.22	3.22	2.66	3.05	-7.295%	53	6,008	-43.279%
2025-03-14	3.40	3.40	3.10	3.29	+9.667%	96	5,979	-47.416%
2025-03-13	3.54	3.54	2.76	3.00	-16.667%	1,183	5,973	-42.333%
2025-03-12	3.80	4.03	3.60	3.60	-2.174%	38	5,973	-51.944%
2025-03-11	3.45	4.25	3.45	3.68	+8.235%	58	5,974	-52.989%
2025-03-10	3.60	3.60	3.00	3.40	-13.924%	272	5,983	-49.118%
2025-03-07	4.20	4.30	3.15	3.95	-3.659%	426	5,936	-56.203%
2025-03-06	4.65	4.65	4.00	4.10	-28.696%	1,287	5,863	-57.805%
2025-03-05	5.00	5.90	5.00	5.75	+17.587%	160	4,787	-69.913%
2025-03-04	4.50	5.20	4.15	4.89	-2.200%	376	4,738	-64.622%
2025-03-03	6.30	6.30	4.95	5.00	-28.058%	97	4,770	-65.400%
2025-02-28	6.10	6.95	5.80	6.95	+13.008%	228	4,719	-75.108%
2025-02-27	8.50	8.70	6.15	6.15	-13.986%	138	4,661	-71.870%
2025-02-26	7.60	8.50	7.04	7.15	-1.379%	120	4,676	-75.804%
2025-02-25	6.47	7.25	5.40	7.25	+4.317%	145	4,704	-76.138%
2025-02-24	8.37	8.37	6.95	6.95	-12.025%	187	4,668	-75.108%
2025-02-21	9.70	9.70	7.65	7.90	-21.393%	958	4,582	-78.101%
2025-02-20	10.20	10.40	9.85	10.05	-12.987%	89	4,346	-82.786%
2025-02-19	11.38	11.55	10.60	11.55	+4.714%	211	4,332	-85.022%
2025-02-18	12.65	12.66	10.80	11.03	-12.321%	68	4,379	-84.316%
2025-02-14	12.86	12.86	12.40	12.58	-3.602%	2,016	3,467	-86.248%
2025-02-13	12.91	13.22	12.68	13.05	-0.153%	40	3,467	-86.743%
2025-02-12	13.10	13.87	12.95	13.07	-10.295%	142	3,453	-86.764%
2025-02-11	14.85	14.85	13.85	14.57	-3.510%	64	3,486	-88.126%
2025-02-10	13.50	15.55	13.50	15.10	+9.579%	164	3,535	-88.543%
2025-02-07	15.23	16.13	13.35	13.78	-29.042%	454	3,559	-87.446%
2025-02-06	19.30	19.70	18.67	19.42	+5.087%	126	3,468	-91.092%
2025-02-05	19.25	19.25	18.15	18.48	-14.444%	353	3,464	-90.639%
2025-02-04	19.80	21.85	19.80	21.60	+12.091%	1,178	3,173	-91.991%
2025-02-03	18.77	19.57	17.82	19.27	+0.996%	126	2,424	-91.022%
2025-01-31	19.95	20.40	19.08	19.08	+3.135%	512	2,356	-90.933%
2025-01-30	18.00	18.60	17.75	18.50	-3.646%	55	2,418	-90.649%
2025-01-29	19.60	19.60	19.00	19.20	-4.667%	23	2,371	-90.990%
2025-01-28	17.65	21.30	17.33	20.14	+17.093%	435	2,350	-91.410%
2025-01-27	15.25	17.30	14.60	17.20	0.000%	56	2,204	-89.942%
2025-01-24	17.70	17.70	16.80	17.20	+0.292%	228	2,201	-89.942%
2025-01-23	17.46	17.46	17.05	17.15	+0.292%	82	2,162	-89.913%
2025-01-22	17.88	17.98	16.90	17.10	+9.126%	91	2,107	-89.883%
2025-01-21	14.70	16.15	14.35	15.67	+15.646%	102	2,085	-88.960%
2025-01-17	13.06	13.55	12.75	13.55	+12.917%	94	2,050	-87.232%
2025-01-16	12.85	13.15	12.00	12.00	-3.769%	12	2,050	-85.583%
2025-01-15	12.45	12.47	12.45	12.47	+13.364%	3	2,050	-86.127%
2025-01-14	12.45	12.62	11.00	11.00	-5.822%	54	2,050	-84.273%
2025-01-13	11.60	11.75	11.47	11.68	-3.071%	52	2,086	-85.188%
2025-01-10	13.25	13.25	11.70	12.05	-13.929%	120	2,035	-85.643%
2025-01-08	13.30	14.00	13.30	14.00	+2.941%	58	1,989	-87.643%
2025-01-07	15.10	15.10	13.60	13.60	-12.088%	62	1,989	-87.279%
2025-01-06	15.20	16.11	14.75	15.47	+6.690%	260	1,992	-88.817%
2025-01-03	14.25	14.59	14.25	14.50	+11.796%	10	1,959	-88.069%
2025-01-02	13.20	14.25	12.97	12.97	-3.209%	110	1,963	-86.662%
2024-12-31	13.40	13.40	13.40	13.40	-2.545%	1	1,984	-87.090%
2024-12-30	13.20	13.75	12.65	13.75	-2.274%	38	1,984	-87.418%
2024-12-27	14.65	14.65	13.90	14.07	-14.985%	72	1,982	-87.704%
2024-12-26	16.54	16.59	16.54	16.55	-2.129%	4	1,982	-89.547%
2024-12-24	17.05	17.05	16.80	16.91	+3.110%	3	1,980	-89.769%
2024-12-20	15.33	16.69	15.33	16.40	-3.586%	7	1,980	-89.451%
2024-12-19	17.01	17.01	17.01	17.01	+2.470%	3	1,979	-89.830%
2024-12-18	19.03	19.03	16.60	16.60	-16.499%	80	1,980	-89.578%
2024-12-17	18.80	20.20	18.45	19.88	-1.584%	98	1,952	-91.298%
2024-12-16	18.70	20.30	18.07	20.20	+14.124%	160	1,952	-91.436%
2024-12-13	18.00	18.00	16.90	17.70	-3.961%	28	1,918	-90.226%
2024-12-12	19.00	19.25	18.43	18.43	-2.487%	26	1,922	-90.613%
2024-12-11	17.93	19.30	17.93	18.90	+13.650%	140	1,916	-90.847%
2024-12-10	17.41	18.03	16.30	16.63	-2.176%	204	1,945	-89.597%
2024-12-09	18.09	18.75	17.00	17.00	-0.352%	139	2,002	-89.824%
2024-12-06	15.65	17.09	15.65	17.06	+18.472%	988	1,992	-89.859%
2024-12-05	13.18	14.80	13.17	14.40	+9.174%	83	1,868	-87.986%
2024-12-04	13.05	13.60	13.05	13.19	+25.619%	14	1,856	-86.884%
2024-12-03	10.50	10.50	10.50	10.50	-5.063%	1	1,851	-83.524%
2024-12-02	10.50	11.06	10.50	11.06	+23.300%	52	1,850	-84.358%
2024-11-29	8.97	8.97	8.97	8.97	-4.574%	2	1,849	-80.713%
2024-11-27	9.35	9.40	9.00	9.40	0.000%	159	1,821	-81.596%
2024-11-26	8.64	9.40	8.64	9.40	+26.856%	16	1,821	-81.596%
2024-11-25	7.41	7.41	7.41	7.41	+5.106%	1	1,816	-76.653%
2024-11-22	7.05	7.05	7.05	7.05	-2.759%	2	1,816	-75.461%
2024-11-21	8.20	8.20	7.25	7.25	-7.643%	6	1,814	-76.138%
2024-11-20	7.85	7.85	7.85	7.85	-12.291%	15	1,814	-77.962%
2024-11-19	8.95	8.95	8.95	8.95	+7.702%	1	1,821	-80.670%
2024-11-18	8.65	9.00	8.15	8.31	-1.657%	144	1,821	-79.182%
2024-11-15	9.60	9.60	8.25	8.45	-26.840%	38	1,799	-79.527%
2024-11-14	11.62	11.62	11.55	11.55	-7.600%	8	1,806	-85.022%
2024-11-13	11.00	12.50	11.00	12.50	+22.549%	447	1,799	-86.160%
2024-11-12	9.35	10.20	9.35	10.20	+7.368%	9	1,811	-83.039%
2024-11-11	9.50	9.50	9.50	9.50	-5.473%	1	1,811	-81.789%
2024-11-08	10.18	10.18	9.85	10.05	-10.107%	54	1,811	-82.786%
2024-11-07	10.00	11.18	9.97	11.18	+20.215%	15	1,799	-84.526%
2024-11-06	7.72	9.30	7.72	9.30	+25.676%	95	1,788	-81.398%
2024-11-05	7.30	7.50	7.30	7.40	+5.714%	6	1,762	-76.622%
2024-11-04	7.00	7.00	7.00	7.00	-5.405%	40	1,758	-75.286%
2024-11-01	7.82	8.00	7.40	7.40	+29.825%	754	1,721	-76.622%
2024-10-31	6.00	6.00	5.70	5.70	-19.149%	22	1,670	-69.649%
2024-10-30	7.25	7.25	6.97	7.05	+9.984%	22	1,660	-75.461%
2024-10-29	5.85	6.41	5.85	6.41	+7.731%	3	1,659	-73.011%
2024-10-28	6.12	6.12	5.95	5.95	+2.586%	3	1,658	-70.924%
2024-10-25	5.80	5.80	5.80	5.80	+6.422%	2	1,657	-70.172%
2024-10-24	5.45	5.45	5.45	5.45	+4.808%	2	1,656	-68.257%
2024-10-23	5.60	5.60	5.20	5.20	-13.333%	3	1,656	-66.731%
2024-10-22	6.20	6.20	6.00	6.00	+3.448%	7	1,658	-71.167%
2024-10-21	5.65	5.80	5.65	5.80	-4.918%	3	1,663	-70.172%
2024-10-18	6.10	6.10	6.10	6.10	+8.929%	2	1,666	-71.639%
2024-10-17	5.60	5.60	5.60	5.60	+2.752%	8	1,665	-69.107%
2024-10-16	5.56	5.56	5.45	5.45	-1.802%	4	1,664	-68.257%
2024-10-15	5.45	5.55	5.45	5.55	-4.310%	10	1,662	-68.829%
2024-10-14	5.87	5.90	5.77	5.80	-7.200%	549	1,662	-70.172%
2024-10-11	6.25	6.25	6.25	6.25	+8.696%	2	1,276	-72.320%
2024-10-10	5.81	5.81	5.75	5.75	+5.505%	51	1,275	-69.913%
2024-10-09	5.20	5.45	5.20	5.45	+9.658%	5	1,240	-68.257%
2024-10-08	4.95	4.97	4.91	4.97	-13.565%	4	1,243	-65.191%
2024-10-04	6.00	6.00	5.40	5.75	+16.162%	2,010	1,240	-69.913%
2024-10-03	4.87	4.95	4.87	4.95	-10.000%	2	237	-65.051%
2024-10-02	5.50	5.50	5.50	5.50	-8.027%	1	236	-68.545%
2024-09-27	6.13	6.13	5.98	5.98	-15.177%	6	236	-71.070%
2024-09-24	6.79	7.10	6.79	7.05	-2.083%	4	236	-75.461%
2024-09-23	7.00	7.20	6.95	7.20	+8.271%	152	236	-75.972%
2024-09-20	6.65	6.65	6.65	6.65	-7.123%	6	88	-73.985%
2024-09-19	6.85	7.16	6.85	7.16	+15.113%	16	88	-75.838%
2024-09-18	6.53	6.53	6.22	6.22	-6.466%	5	73	-72.186%
2024-09-17	6.65	6.65	6.65	6.65	+4.724%	1	75	-73.985%
2024-09-12	6.16	6.35	6.16	6.35	+11.404%	7	74	-72.756%
2024-09-11	5.14	5.70	5.14	5.70	+31.336%	17	72	-69.649%
2024-09-09	4.55	4.55	4.34	4.34	-18.113%	52	56	-60.138%
2024-09-05	5.30	5.30	5.30	5.30	+15.974%	1	19	-67.358%
2024-08-30	4.57	4.57	4.57	4.57	+11.463%	2	18	-62.144%
2024-08-27	4.10	4.10	4.10	4.10	-14.583%	1	18	-57.805%
2024-08-26	4.80	4.80	4.80	4.80	-6.067%	1	19	-63.958%
2024-08-23	5.11	5.11	5.11	5.11	-11.130%	6	19	-66.145%
2024-08-21	5.75	5.75	5.75	5.75	+11.650%	2	18	-69.913%
2024-08-20	4.97	5.15	4.97	5.15	+3.000%	4	18	-66.408%
2024-08-19	5.00	5.00	5.00	5.00	-6.542%	2	18	-65.400%
2024-08-16	5.35	5.35	5.35	5.35	+2.885%	2	16	-67.664%
2024-08-15	4.41	5.20	4.41	5.20	+38.667%	8	15	-66.731%
2024-08-14	3.75	3.75	3.75	3.75	+7.143%	2	11	-53.867%
2024-08-13	3.50	3.50	3.50	3.50	+4.478%	1	9	-50.571%
2024-08-12	3.35	3.35	3.35	3.35	-8.470%	1	9	-48.358%
2024-08-09	3.74	3.74	3.66	3.66	+4.571%	6	9	-52.732%
2024-08-08	3.50	3.50	3.50	3.50	+7.692%	1	8	-50.571%
2024-08-07	3.45	3.45	3.25	3.25	0.000%	7	7	-46.769%