Dark

AMZN20251017C180
AMZN Oct 17 2025 180.00 Call (AMZN251017C00180000)
option OPRA

EOD

Aug 18, 2025

52.85-0.283%(-0.15)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-18	52.5000	52.8500	51.7400	52.8500	-0.283%	27	1,914	0.000%
2025-08-15	53.8000	54.0500	52.5200	53.0000	-0.768%	69	1,916	-0.283%
2025-08-14	52.2300	54.0000	50.8500	53.4100	+14.860%	14	1,913	-1.048%
2025-08-13	46.3100	46.5000	46.3100	46.5000	+5.323%	4	1,907	+13.656%
2025-08-12	44.3500	44.3500	42.9000	44.1500	+0.569%	3	1,910	+19.706%
2025-08-11	44.0000	44.2000	43.8500	43.9000	-1.899%	7	1,910	+20.387%
2025-08-08	45.8900	46.0500	44.7500	44.7500	+1.176%	16	1,914	+18.101%
2025-08-07	48.0000	48.0000	44.2300	44.2300	-0.158%	39	1,919	+19.489%
2025-08-06	38.2500	44.3000	38.2500	44.3000	+16.060%	57	1,955	+19.300%
2025-08-05	37.7500	38.8600	37.5200	38.1700	+7.977%	17	1,953	+38.460%
2025-08-04	37.9800	38.8500	35.3500	35.3500	-8.986%	103	1,945	+49.505%
2025-08-01	38.4600	42.7000	37.0600	38.8400	-31.824%	58	1,922	+36.071%
2025-07-31	56.7000	56.9700	55.0000	56.9700	+7.127%	18	1,890	-7.232%
2025-07-30	53.1800	53.1800	53.1800	53.1800	-2.368%	4	1,884	-0.621%
2025-07-29	55.3000	55.3000	53.7500	54.4700	-2.331%	10	1,884	-2.974%
2025-07-28	56.1300	56.1300	55.7700	55.7700	+1.733%	14	1,884	-5.236%
2025-07-25	54.8000	54.8200	54.8000	54.8200	-0.237%	2	1,873	-3.594%
2025-07-24	55.2500	55.2500	54.9500	54.9500	+7.032%	13	1,874	-3.822%
2025-07-23	51.6000	51.7700	51.3400	51.3400	+1.422%	6	1,874	+2.941%
2025-07-22	50.6200	51.0300	50.4500	50.6200	-3.286%	314	1,873	+4.405%
2025-07-21	50.0000	52.9000	50.0000	52.3400	+5.737%	58	1,624	+0.974%
2025-07-18	49.0000	49.6000	47.7500	49.5000	+2.804%	13	1,585	+6.768%
2025-07-17	47.3700	48.1500	47.2000	48.1500	+1.283%	8	1,583	+9.761%
2025-07-16	49.7000	49.7000	47.5400	47.5400	-4.920%	14	1,580	+11.170%
2025-07-15	50.0000	50.0000	50.0000	50.0000	+0.140%	2	1,575	+5.700%
2025-07-14	48.6000	49.9300	48.6000	49.9300	+1.381%	4	1,577	+5.848%
2025-07-11	48.5500	50.0000	48.5200	49.2500	+6.486%	82	1,578	+7.310%
2025-07-10	46.3000	46.9000	46.2500	46.2500	-1.217%	28	1,638	+14.270%
2025-07-09	48.0000	48.0000	46.8200	46.8200	+5.546%	3	1,610	+12.879%
2025-07-08	48.0000	48.0000	44.3500	44.3600	-7.041%	17	1,613	+19.139%
2025-07-07	47.8000	47.8000	47.7200	47.7200	-0.272%	16	1,610	+10.750%
2025-07-03	48.5000	48.5500	46.9300	47.8500	+6.618%	31	1,638	+10.449%
2025-07-02	45.5500	45.5500	44.8000	44.8800	-2.456%	185	1,638	+17.758%
2025-07-01	46.0100	46.0100	46.0100	46.0100	+3.115%	7	1,494	+14.866%
2025-06-30	48.0000	48.0500	44.6200	44.6200	-4.043%	14	1,494	+18.445%
2025-06-27	45.7300	46.5000	43.8000	46.5000	+9.541%	71	1,495	+13.656%
2025-06-26	41.3500	43.3000	41.3500	42.4500	+10.117%	37	1,550	+24.499%
2025-06-25	40.0000	40.0000	38.5500	38.5500	-1.154%	20	1,520	+37.095%
2025-06-24	38.1500	40.2000	38.1500	39.0000	+9.705%	19	1,532	+35.513%
2025-06-23	36.7500	36.7500	35.5500	35.5500	-5.326%	34	1,527	+48.664%
2025-06-20	41.0000	41.0000	36.5000	37.5500	-8.526%	160	1,520	+40.746%
2025-06-18	42.4000	44.2100	41.0500	41.0500	-2.262%	21	1,506	+28.745%
2025-06-17	42.5500	43.7500	42.0000	42.0000	-2.326%	27	1,506	+25.833%
2025-06-16	40.4500	43.0000	39.2500	43.0000	+12.861%	144	1,490	+22.907%
2025-06-13	38.7000	38.7000	37.7500	38.1000	-4.750%	60	1,387	+38.714%
2025-06-12	40.1000	40.4700	39.8500	40.0000	-2.200%	16	1,386	+32.125%
2025-06-11	44.2000	44.3500	40.9000	40.9000	-6.727%	12	1,390	+29.218%
2025-06-10	43.4000	43.8500	41.8000	43.8500	+0.068%	14	1,389	+20.525%
2025-06-09	40.9000	44.4000	40.9000	43.8200	+6.878%	83	1,388	+20.607%
2025-06-06	40.7300	41.0000	39.6500	41.0000	+9.333%	32	1,386	+28.902%
2025-06-05	37.5000	39.5900	36.7000	37.5000	+4.895%	8	1,400	+40.933%
2025-06-04	35.1000	35.9000	35.1000	35.7500	+2.878%	4	1,400	+47.832%
2025-06-03	35.6000	36.4000	34.2500	34.7500	-1.418%	207	1,404	+52.086%
2025-06-02	34.8000	35.2500	33.8800	35.2500	+1.293%	15	1,295	+49.929%
2025-05-30	34.0500	34.8000	34.0500	34.8000	+1.104%	8	1,296	+51.868%
2025-05-29	37.2500	37.2500	34.4200	34.4200	-1.713%	3	1,295	+53.544%
2025-05-28	36.5000	36.5000	35.0200	35.0200	+1.097%	16	1,298	+50.914%
2025-05-27	34.5000	34.6400	34.5000	34.6400	+6.585%	2	1,307	+52.569%
2025-05-23	31.4500	32.5000	31.4500	32.5000	-7.932%	8	1,305	+62.615%
2025-05-22	35.3000	35.3000	35.3000	35.3000	+11.181%	2	1,305	+49.717%
2025-05-21	31.3000	33.0000	31.3000	31.7500	-6.037%	8	1,305	+66.457%
2025-05-20	34.1200	34.1200	33.7900	33.7900	-2.763%	3	1,312	+56.407%
2025-05-19	35.6000	35.6500	34.7500	34.7500	-1.166%	5	1,311	+52.086%
2025-05-16	35.1600	35.1600	35.1600	35.1600	+0.890%	2	1,314	+50.313%
2025-05-15	35.4500	35.5000	33.9000	34.8500	-10.041%	9	1,314	+51.650%
2025-05-14	39.9000	40.0500	38.7400	38.7400	-5.788%	19	1,315	+36.422%
2025-05-13	39.8000	42.8500	39.5500	41.1200	+8.012%	11	1,321	+28.526%
2025-05-12	39.9000	40.0000	35.8500	38.0700	+44.205%	123	1,326	+38.823%
2025-05-09	27.3500	27.3500	26.1000	26.4000	-0.938%	66	1,384	+100.189%
2025-05-08	24.6700	27.4600	24.1000	26.6500	+11.134%	58	1,368	+98.311%
2025-05-07	25.5000	25.5000	23.9800	23.9800	+9.149%	2	1,411	+120.392%
2025-05-06	20.9500	22.6200	20.9500	21.9700	-2.356%	16	1,410	+140.555%
2025-05-05	22.9500	23.3600	22.3000	22.5000	-11.067%	16	1,408	+134.889%
2025-05-02	24.0400	26.6500	22.8500	25.3000	-6.296%	282	1,407	+108.893%
2025-05-01	26.4000	27.0000	24.3000	27.0000	+27.358%	116	1,382	+95.741%
2025-04-30	19.7500	21.2000	19.6000	21.2000	-12.541%	36	1,423	+149.292%
2025-04-29	22.2500	24.3700	22.2500	24.2400	-2.061%	108	1,414	+118.028%
2025-04-28	24.8000	25.0000	22.9500	24.7500	-3.771%	89	1,409	+113.535%
2025-04-25	23.7500	25.7300	23.5000	25.7200	+6.501%	114	1,415	+105.482%
2025-04-24	20.7500	24.1500	20.7500	24.1500	+13.594%	95	1,382	+118.841%
2025-04-23	22.9500	24.6500	21.1100	21.2600	+30.429%	157	1,386	+148.589%
2025-04-22	14.8000	18.5500	14.8000	16.3000	+17.014%	110	1,449	+224.233%
2025-04-21	14.5900	14.5900	13.2800	13.9300	-14.957%	105	1,385	+279.397%
2025-04-17	17.0000	17.3000	16.3800	16.3800	-8.081%	44	1,340	+222.650%
2025-04-16	18.8500	19.1000	16.3900	17.8200	-12.217%	156	1,340	+196.577%
2025-04-15	22.0500	22.1000	19.5000	20.3000	-10.058%	683	1,237	+160.345%
2025-04-14	25.5000	25.5000	21.5500	22.5700	-11.560%	229	655	+134.160%
2025-04-11	23.0500	25.5200	22.2200	25.5200	+10.000%	238	559	+107.092%
2025-04-10	24.4300	24.5000	21.7700	23.2000	-15.236%	24	543	+127.802%
2025-04-09	19.0000	27.3700	18.0000	27.3700	+49.155%	42	545	+93.095%
2025-04-08	23.0200	23.4500	18.3500	18.3500	-5.412%	89	536	+188.011%
2025-04-07	16.3500	23.0600	16.3500	19.4000	+1.837%	64	496	+172.423%
2025-04-04	15.6500	20.3500	15.3100	19.0500	-6.618%	592	466	+177.428%
2025-04-03	22.5200	22.5900	19.7900	20.4000	-34.405%	406	394	+159.069%
2025-04-02	30.5000	31.1000	30.3500	31.1000	+7.650%	4	189	+69.936%
2025-04-01	28.8900	28.8900	28.8900	28.8900	+10.690%	1	192	+82.935%
2025-03-31	24.1000	26.1000	23.7500	26.1000	-9.845%	8	192	+102.490%
2025-03-28	32.0000	32.0000	28.9500	28.9500	-16.930%	80	189	+82.556%
2025-03-27	34.8500	34.8500	34.8500	34.8500	+0.868%	1	167	+51.650%
2025-03-26	37.9000	37.9000	34.5500	34.5500	-6.622%	8	168	+52.967%
2025-03-25	36.8000	37.6600	36.8000	37.0000	+6.169%	4	166	+42.838%
2025-03-24	34.0500	35.4000	34.0500	34.8500	+16.051%	13	167	+51.650%
2025-03-21	30.0300	30.0300	30.0300	30.0300	-0.431%	2	157	+75.991%
2025-03-20	32.3800	32.3800	30.1600	30.1600	+3.111%	5	157	+75.232%
2025-03-19	29.0500	29.2500	29.0500	29.2500	-0.915%	9	155	+80.684%
2025-03-18	28.7000	29.8000	28.7000	29.5200	-9.725%	38	146	+79.031%
2025-03-17	33.3200	33.7000	31.2500	32.7000	+1.964%	14	112	+61.621%
2025-03-14	32.0700	32.0700	32.0700	32.0700	+4.022%	2	107	+64.796%
2025-03-13	30.2300	30.8300	30.1500	30.8300	-10.560%	11	106	+71.424%
2025-03-12	34.5700	34.6200	34.3500	34.4700	+2.133%	40	106	+53.322%
2025-03-11	33.7000	33.7500	33.7000	33.7500	+12.876%	8	78	+56.593%
2025-03-10	30.8000	32.0500	29.5200	29.9000	-12.059%	11	75	+76.756%
2025-03-07	33.5000	34.0000	31.1000	34.0000	-17.073%	24	64	+55.441%
2025-03-05	41.0000	41.0000	41.0000	41.0000	+15.331%	1	57	+28.902%
2025-03-04	35.5500	35.5500	35.5500	35.5500	-15.256%	1	56	+48.664%
2025-03-03	41.9500	41.9500	41.9500	41.9500	-8.804%	1	56	+25.983%
2025-02-26	46.0000	46.0000	46.0000	46.0000	+13.608%	10	55	+14.891%
2025-02-25	40.4900	40.4900	40.4900	40.4900	-11.978%	2	43	+30.526%
2025-02-24	47.7500	47.9100	46.0000	46.0000	-1.562%	32	43	+14.891%
2025-02-21	49.8000	49.8000	46.7300	46.7300	-11.830%	18	11	+13.097%
2025-02-20	53.0000	53.0000	53.0000	53.0000	0.000%	2	2	-0.283%