Dark

AMZN20251017C190
AMZN Oct 17 2025 190.00 Call (AMZN251017C00190000)
option OPRA

EOD

Aug 18, 2025

42.700.000%(0.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-18	41.9700	42.8500	41.9700	42.7000	0.000%	12	1,866	0.000%
2025-08-15	44.6900	44.6900	42.7000	42.7000	-5.111%	23	1,865	0.000%
2025-08-14	41.5000	45.0000	41.5000	45.0000	+20.968%	11	1,853	-5.111%
2025-08-13	36.2500	37.2000	36.2500	37.2000	+7.546%	14	1,859	+14.785%
2025-08-12	34.1700	34.9200	33.2000	34.5900	+1.140%	31	1,872	+23.446%
2025-08-11	34.5500	34.8600	34.0800	34.2000	-3.933%	18	1,874	+24.854%
2025-08-08	36.7000	36.7000	35.5000	35.6000	+2.446%	27	1,888	+19.944%
2025-08-07	38.2900	38.5700	34.7500	34.7500	+0.144%	19	1,910	+22.878%
2025-08-06	29.6000	35.2000	29.6000	34.7000	+22.832%	105	1,918	+23.055%
2025-08-05	29.1000	29.7000	28.2500	28.2500	+4.167%	21	1,924	+51.150%
2025-08-04	29.2500	29.3000	26.8000	27.1200	-10.495%	107	1,910	+57.448%
2025-08-01	30.8000	34.1100	28.8000	30.3000	-35.805%	475	1,886	+40.924%
2025-07-31	47.0000	48.2500	46.0000	47.2000	+8.009%	55	1,655	-9.534%
2025-07-30	43.7000	43.7000	43.7000	43.7000	-2.455%	2	1,685	-2.288%
2025-07-29	45.0000	45.2400	44.3500	44.8000	-3.344%	32	1,687	-4.687%
2025-07-28	47.4500	47.4500	46.3500	46.3500	+2.093%	27	1,671	-7.875%
2025-07-25	45.3800	45.4000	45.0500	45.4000	-0.981%	17	1,646	-5.947%
2025-07-24	45.0000	47.2400	45.0000	45.8500	+8.264%	44	1,653	-6.870%
2025-07-23	42.2500	42.3500	42.2500	42.3500	+0.237%	4	1,694	+0.826%
2025-07-22	43.0500	43.0500	42.2500	42.2500	-2.985%	6	1,694	+1.065%
2025-07-21	41.2000	43.5500	41.2000	43.5500	+7.266%	16	1,698	-1.952%
2025-07-18	38.0500	40.6000	38.0500	40.6000	+4.585%	9	1,693	+5.172%
2025-07-17	37.9700	38.8200	37.9700	38.8200	+0.989%	6	1,691	+9.995%
2025-07-16	39.7000	39.7100	38.3500	38.4400	-6.586%	12	1,692	+11.082%
2025-07-15	41.5700	41.5700	41.1500	41.1500	+2.440%	189	1,692	+3.767%
2025-07-14	40.8300	40.8300	40.1700	40.1700	-2.144%	18	1,639	+6.298%
2025-07-11	39.9700	41.0500	39.7000	41.0500	+13.085%	17	1,628	+4.019%
2025-07-10	37.0500	37.0500	36.3000	36.3000	-5.222%	5	1,626	+17.631%
2025-07-09	38.5000	38.7500	37.1000	38.3000	+6.656%	22	1,625	+11.488%
2025-07-08	37.3000	37.7500	35.4000	35.9100	-8.206%	15	1,630	+18.908%
2025-07-07	39.4000	40.0500	38.9600	39.1200	+0.851%	25	1,630	+9.151%
2025-07-03	39.0000	39.0000	38.7800	38.7900	+3.717%	23	1,616	+10.080%
2025-07-02	36.7500	37.4000	36.1500	37.4000	+4.469%	54	1,616	+14.171%
2025-07-01	35.8000	35.8000	35.8000	35.8000	-1.648%	1	1,616	+19.274%
2025-06-30	38.8500	38.9900	36.4000	36.4000	-7.497%	18	1,617	+17.308%
2025-06-27	37.2300	39.3500	35.4700	39.3500	+14.058%	52	1,613	+8.513%
2025-06-26	31.4100	34.6500	30.9000	34.5000	+10.968%	42	1,592	+23.768%
2025-06-25	32.2500	33.1500	30.9700	31.0900	-2.233%	28	1,584	+37.343%
2025-06-24	30.7000	31.9600	30.7000	31.8000	+13.167%	68	1,580	+34.277%
2025-06-23	27.9000	29.2000	27.9000	28.1000	-6.489%	50	1,571	+51.957%
2025-06-20	32.7500	32.7500	29.5000	30.0500	-11.540%	66	1,609	+42.097%
2025-06-18	33.9700	33.9700	33.9700	33.9700	-0.818%	1	1,607	+25.699%
2025-06-17	34.2500	34.2500	34.2500	34.2500	-1.806%	1	1,607	+24.672%
2025-06-16	31.6500	34.8800	31.6500	34.8800	+5.857%	2	1,606	+22.420%
2025-06-13	30.9100	32.9500	30.9100	32.9500	+2.012%	26	1,607	+29.590%
2025-06-12	32.2500	32.3000	32.1500	32.3000	-1.614%	7	1,609	+32.198%
2025-06-11	35.1000	35.8000	32.8300	32.8300	-8.039%	175	1,614	+30.064%
2025-06-10	35.0600	35.7000	33.5000	35.7000	-0.112%	7	1,735	+19.608%
2025-06-09	33.8000	36.2000	33.5000	35.7400	+8.139%	134	1,739	+19.474%
2025-06-06	32.7500	33.0500	31.7000	33.0500	+12.262%	138	1,742	+29.198%
2025-06-05	31.5000	32.4000	29.4400	29.4400	+3.480%	41	1,770	+45.041%
2025-06-04	27.3000	28.8000	27.1200	28.4500	0.000%	34	1,795	+50.088%
2025-06-03	28.0700	28.6500	28.0700	28.4500	+0.530%	103	1,765	+50.088%
2025-06-02	26.5000	28.3000	26.0000	28.3000	+2.909%	57	1,708	+50.883%
2025-05-30	26.9000	27.5000	25.5000	27.5000	-2.827%	256	1,730	+55.273%
2025-05-29	29.2500	30.0500	27.0500	28.3000	+2.166%	26	1,804	+50.883%
2025-05-28	29.2000	29.2000	27.7000	27.7000	-1.071%	27	1,810	+54.152%
2025-05-27	26.8500	28.3800	26.8500	28.0000	+9.718%	34	1,824	+52.500%
2025-05-23	23.6500	25.9500	23.6500	25.5200	-6.349%	18	1,821	+67.320%
2025-05-22	26.1600	27.6500	25.9500	27.2500	+7.708%	109	1,821	+56.697%
2025-05-21	25.0300	26.2100	24.4000	25.3000	-5.101%	31	1,717	+68.775%
2025-05-20	26.8700	26.8700	26.3000	26.6600	-3.441%	26	1,722	+60.165%
2025-05-19	27.8500	28.2500	27.6100	27.6100	+0.145%	4	1,734	+54.654%
2025-05-16	28.7500	28.7500	27.5200	27.5700	-2.923%	134	1,732	+54.878%
2025-05-15	27.8900	28.4000	27.7100	28.4000	-8.974%	14	1,777	+50.352%
2025-05-14	32.5500	32.5500	31.2000	31.2000	-6.391%	55	1,767	+36.859%
2025-05-13	33.7000	35.1000	33.3300	33.3300	+9.100%	171	1,811	+28.113%
2025-05-12	32.4000	32.4000	28.6000	30.5500	+49.462%	555	1,984	+39.771%
2025-05-09	21.1000	21.2500	19.8800	20.4400	+2.200%	370	2,028	+108.904%
2025-05-08	19.7000	21.2700	18.5000	20.0000	+6.101%	92	2,013	+113.500%
2025-05-07	17.7000	19.5000	17.2500	18.8500	+13.897%	252	2,010	+126.525%
2025-05-06	15.9500	17.3000	15.9500	16.5500	-4.611%	124	2,137	+158.006%
2025-05-05	17.3500	17.8100	16.8000	17.3500	-9.399%	235	2,135	+146.110%
2025-05-02	19.3000	20.7100	17.3300	19.1500	-5.198%	554	2,021	+122.977%
2025-05-01	20.0000	21.1200	19.0000	20.2000	+28.010%	358	1,981	+111.386%
2025-04-30	15.6900	15.7800	15.1500	15.7800	-15.252%	22	1,959	+170.596%
2025-04-29	17.0000	18.7500	17.0000	18.6200	-2.257%	269	1,965	+129.323%
2025-04-28	19.8500	20.0000	17.6500	19.0500	-4.415%	118	1,885	+124.147%
2025-04-25	18.5200	20.2000	18.1500	19.9300	+9.325%	224	1,909	+114.250%
2025-04-24	16.0800	18.5900	16.0800	18.2300	+15.820%	75	1,861	+134.229%
2025-04-23	17.3000	19.0900	15.7400	15.7400	+27.967%	131	1,837	+171.283%
2025-04-22	10.9200	13.9400	10.9200	12.3000	+26.804%	972	1,846	+247.154%
2025-04-21	10.4000	10.4000	9.5500	9.7000	-17.797%	519	1,535	+340.206%
2025-04-17	13.1000	13.1000	11.8000	11.8000	-1.830%	29	1,158	+261.864%
2025-04-16	13.8000	14.3000	12.0200	12.0200	-21.438%	48	1,158	+255.241%
2025-04-15	16.2500	16.7000	14.7000	15.3000	-11.304%	108	1,152	+179.085%
2025-04-14	20.0500	20.0500	16.3500	17.2500	-13.750%	94	1,121	+147.536%
2025-04-11	18.1000	20.0000	17.6500	20.0000	+8.401%	288	1,092	+113.500%
2025-04-10	19.5000	20.4500	17.3700	18.4500	-17.634%	142	1,054	+131.436%
2025-04-09	14.2500	22.4800	14.1000	22.4000	+61.733%	183	993	+90.625%
2025-04-08	19.7800	19.7800	13.2500	13.8500	-7.851%	280	982	+208.303%
2025-04-07	11.0500	17.7900	11.0500	15.0300	+5.474%	50	947	+184.098%
2025-04-04	11.7000	15.8100	11.7000	14.2500	-8.946%	1,616	931	+199.649%
2025-04-03	17.9600	17.9600	15.3000	15.6500	-37.649%	181	622	+172.843%
2025-04-02	20.2100	25.8400	20.2100	25.1000	+10.330%	142	585	+70.120%
2025-04-01	19.8400	23.2000	19.8400	22.7500	+6.408%	422	613	+87.692%
2025-03-31	20.3000	21.3800	18.6500	21.3800	-7.245%	81	412	+99.719%
2025-03-28	25.0500	25.1500	22.1200	23.0500	-14.850%	134	373	+85.249%
2025-03-27	27.0700	27.0700	27.0700	27.0700	-5.581%	2	326	+57.739%
2025-03-26	28.6700	28.6700	28.3000	28.6700	-5.846%	7	327	+48.936%
2025-03-25	30.2500	30.8300	30.0500	30.4500	+4.138%	29	327	+40.230%
2025-03-24	27.8000	29.2500	27.8000	29.2400	+17.194%	65	311	+46.033%
2025-03-21	23.2900	24.9500	23.2900	24.9500	+1.588%	266	304	+71.142%
2025-03-20	23.1000	26.6200	23.1000	24.5600	-0.163%	24	272	+73.860%
2025-03-19	23.3700	24.6100	22.8700	24.6000	+4.017%	24	249	+73.577%
2025-03-18	22.8300	23.7200	22.2000	23.6500	-8.333%	40	242	+80.550%
2025-03-17	26.1000	27.0000	24.7000	25.8000	-4.621%	70	214	+65.504%
2025-03-14	27.1000	27.1100	25.7400	27.0500	+7.898%	194	178	+57.856%
2025-03-13	26.1900	26.1900	23.9000	25.0700	-13.701%	137	110	+70.323%
2025-03-12	29.4700	29.4700	26.5000	29.0500	+3.750%	107	110	+46.988%
2025-03-11	27.3000	28.0000	27.3000	28.0000	+11.244%	6	155	+52.500%
2025-03-10	25.5500	25.5500	23.8000	25.1700	-11.342%	35	154	+69.646%
2025-03-07	27.0000	28.5000	24.7000	28.3900	-8.419%	224	130	+50.405%
2025-03-06	31.0000	31.0000	31.0000	31.0000	-9.357%	1	50	+37.742%
2025-03-05	32.4500	34.2000	32.4500	34.2000	+13.058%	12	50	+24.854%
2025-03-04	28.6000	30.2500	28.6000	30.2500	-4.272%	71	53	+41.157%
2025-03-03	33.9000	33.9000	31.6000	31.6000	-10.986%	2	24	+35.127%
2025-02-28	35.4200	35.5000	35.4200	35.5000	+1.082%	4	24	+20.282%
2025-02-27	42.7500	42.7500	35.1200	35.1200	-10.636%	2	22	+21.583%
2025-02-26	39.1000	39.3000	39.1000	39.3000	+6.360%	7	20	+8.651%
2025-02-25	34.6400	36.9500	34.6400	36.9500	-5.499%	11	16	+15.562%
2025-02-24	39.1000	39.1000	39.1000	39.1000	-1.238%	1	5	+9.207%
2025-02-21	42.6100	42.6100	39.5900	39.5900	-12.893%	6	4	+7.856%
2025-02-20	45.4500	45.4500	45.4500	45.4500	0.000%	1	1	-6.051%