Dark

AMZN20261218C270
AMZN Dec 18 2026 270.00 Call (AMZN261218C00270000)
option OPRA

EOD

May 16, 2025

16.64-0.359%(-0.06)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	16.76	16.76	16.64	16.64	-0.359%	8	1,242	0.000%
2025-05-15	16.70	16.70	16.70	16.70	-13.695%	2	1,245	-0.359%
2025-05-14	18.90	19.35	18.90	19.35	-3.056%	3	1,245	-14.005%
2025-05-13	20.40	20.55	19.96	19.96	+9.972%	40	1,245	-16.633%
2025-05-12	17.01	18.35	17.01	18.15	+39.401%	17	1,224	-8.320%
2025-05-08	13.10	13.10	13.02	13.02	+13.712%	3	1,223	+27.803%
2025-05-07	11.45	11.45	11.45	11.45	+8.531%	2	1,223	+45.328%
2025-05-06	11.04	11.09	10.55	10.55	-4.525%	12	1,221	+57.725%
2025-05-05	10.95	11.25	10.70	11.05	-10.526%	55	1,222	+50.588%
2025-05-02	12.14	12.50	10.97	12.35	+5.106%	210	1,268	+34.737%
2025-05-01	11.65	11.85	11.65	11.75	+20.513%	29	1,195	+41.617%
2025-04-30	9.30	9.75	9.25	9.75	-9.302%	4	1,206	+70.667%
2025-04-29	10.85	10.85	10.75	10.75	-4.867%	340	1,206	+54.791%
2025-04-25	11.20	11.30	11.00	11.30	+1.802%	18	915	+47.257%
2025-04-24	11.10	11.10	11.10	11.10	+13.846%	2	923	+49.910%
2025-04-23	10.97	10.97	9.75	9.75	+24.204%	44	921	+70.667%
2025-04-22	8.05	8.05	7.85	7.85	+19.482%	10	925	+111.975%
2025-04-21	6.70	6.70	6.57	6.57	-16.306%	11	920	+153.272%
2025-04-17	7.85	7.95	7.70	7.85	-2.484%	43	946	+111.975%
2025-04-16	8.57	8.70	7.75	8.05	-14.815%	52	946	+106.708%
2025-04-15	9.80	9.80	9.33	9.45	-8.696%	12	950	+76.085%
2025-04-14	11.15	11.15	10.35	10.35	-5.220%	2	959	+60.773%
2025-04-11	10.92	10.92	10.92	10.92	-0.274%	6	960	+52.381%
2025-04-10	10.61	10.95	10.55	10.95	-15.116%	12	963	+51.963%
2025-04-09	9.09	12.90	9.09	12.90	+43.493%	25	954	+28.992%
2025-04-08	10.80	11.07	8.85	8.99	-8.731%	30	974	+85.095%
2025-04-07	8.56	10.59	8.56	9.85	+0.203%	277	959	+68.934%
2025-04-04	10.62	10.62	9.60	9.83	-10.960%	26	834	+69.278%
2025-04-03	11.05	11.20	10.88	11.04	-25.153%	30	823	+50.725%
2025-04-02	15.92	15.92	14.75	14.75	+12.595%	3	845	+12.814%
2025-03-31	12.49	13.10	12.49	13.10	-9.028%	38	846	+27.023%
2025-03-28	14.40	14.40	14.40	14.40	-14.793%	2	843	+15.556%
2025-03-26	16.90	16.90	16.90	16.90	-8.698%	2	844	-1.538%
2025-03-25	18.25	18.51	18.25	18.51	+3.581%	3	846	-10.103%
2025-03-24	17.60	17.87	17.30	17.87	+21.153%	18	846	-6.883%
2025-03-21	14.75	14.75	14.75	14.75	-1.073%	62	863	+12.814%
2025-03-20	15.95	15.95	14.91	14.91	+0.336%	4	893	+11.603%
2025-03-19	14.86	14.86	14.86	14.86	-9.335%	4	889	+11.978%
2025-03-17	15.65	16.40	15.65	16.39	+6.429%	11	893	+1.525%
2025-03-13	15.40	15.40	15.40	15.40	-14.587%	2	886	+8.052%
2025-03-12	18.03	18.03	18.03	18.03	+4.522%	1	886	-7.709%
2025-03-11	17.00	17.25	17.00	17.25	+6.679%	33	886	-3.536%
2025-03-10	16.61	16.61	15.40	16.17	-8.125%	52	886	+2.907%
2025-03-07	18.45	18.45	15.57	17.60	-2.222%	112	911	-5.455%
2025-03-06	18.80	18.80	18.00	18.00	-13.710%	7	909	-7.556%
2025-03-05	19.35	20.86	19.35	20.86	+7.637%	4	916	-20.230%
2025-03-04	17.43	19.39	17.40	19.38	-7.139%	24	915	-14.138%
2025-03-03	21.79	21.79	20.50	20.87	-2.248%	16	918	-20.268%
2025-02-28	22.00	22.00	21.26	21.35	-0.651%	56	931	-22.061%
2025-02-27	23.15	23.15	21.49	21.49	-8.941%	5	909	-22.569%
2025-02-26	24.85	24.85	23.60	23.60	+14.563%	4	906	-29.492%
2025-02-25	22.15	22.15	20.60	20.60	-10.240%	2	908	-19.223%
2025-02-24	24.07	24.42	22.85	22.95	-5.361%	129	908	-27.495%
2025-02-21	26.50	26.50	23.88	24.25	-10.351%	80	1,011	-31.381%
2025-02-20	27.02	27.05	27.02	27.05	-5.913%	9	1,011	-38.484%
2025-02-19	28.16	28.75	28.16	28.75	+3.417%	9	1,010	-42.122%
2025-02-18	29.93	29.99	27.80	27.80	-5.922%	9	1,007	-40.144%
2025-02-14	29.55	29.55	29.55	29.55	-3.368%	2	1,009	-43.689%
2025-02-13	30.58	30.58	30.58	30.58	-1.830%	1	1,009	-45.585%
2025-02-12	31.15	31.15	31.15	31.15	-2.869%	1	1,009	-46.581%
2025-02-11	32.69	32.69	31.61	32.07	-2.076%	3	1,009	-48.114%
2025-02-10	32.67	32.75	32.67	32.75	+4.633%	17	1,010	-49.191%
2025-02-07	33.45	33.70	30.91	31.30	-14.574%	26	1,012	-46.837%
2025-02-06	35.67	36.64	35.67	36.64	+3.649%	21	1,005	-54.585%
2025-02-05	35.45	35.55	35.15	35.35	-6.851%	7	1,005	-52.928%
2025-02-04	38.05	38.45	37.80	37.95	+11.454%	210	1,009	-56.153%
2025-02-03	34.05	34.05	34.05	34.05	-6.763%	1	825	-51.131%
2025-01-31	36.52	36.52	36.52	36.52	+5.336%	2	825	-54.436%
2025-01-30	33.96	34.67	33.96	34.67	-7.299%	22	846	-52.005%
2025-01-28	37.55	37.55	37.04	37.40	+13.505%	3	846	-55.508%
2025-01-27	28.75	34.40	28.75	32.95	-4.076%	3	844	-49.499%
2025-01-23	34.32	34.35	34.32	34.35	+0.439%	4	844	-51.557%
2025-01-22	35.18	35.18	34.20	34.20	+4.173%	6	846	-51.345%
2025-01-21	32.70	33.10	32.70	32.83	+9.070%	5	841	-49.315%
2025-01-17	29.95	30.10	29.12	30.10	+5.614%	18	842	-44.718%
2025-01-16	28.50	28.50	28.50	28.50	-4.330%	2	842	-41.614%
2025-01-15	29.79	29.79	29.79	29.79	+7.158%	2	840	-44.142%
2025-01-14	27.80	27.80	27.80	27.80	-2.113%	2	840	-40.144%
2025-01-10	28.40	28.40	28.40	28.40	-4.377%	4	842	-41.408%
2025-01-08	29.70	29.70	29.70	29.70	-2.463%	1	841	-43.973%
2025-01-07	30.83	30.99	30.45	30.45	-6.019%	4	841	-45.353%
2025-01-06	32.30	32.40	32.30	32.40	+4.180%	7	841	-48.642%
2025-01-03	31.10	31.10	31.10	31.10	+2.810%	2	841	-46.495%
2025-01-02	30.60	30.61	30.25	30.25	+2.961%	29	841	-44.992%
2024-12-31	29.77	29.90	29.38	29.38	-3.577%	11	825	-43.363%
2024-12-30	30.47	30.47	30.47	30.47	-1.710%	2	825	-45.389%
2024-12-27	33.00	33.00	31.00	31.00	-8.984%	10	827	-46.323%
2024-12-26	33.73	34.06	33.73	34.06	+1.188%	4	826	-51.145%
2024-12-23	33.66	33.66	33.66	33.66	+0.658%	1	827	-50.564%
2024-12-20	33.44	33.44	33.44	33.44	-0.889%	1	828	-50.239%
2024-12-19	33.29	33.74	33.28	33.74	+5.603%	36	829	-50.682%
2024-12-18	36.05	36.45	31.69	31.95	-9.490%	167	808	-47.919%
2024-12-17	35.30	35.30	35.30	35.30	-5.209%	1	677	-52.861%
2024-12-16	36.80	37.24	36.80	37.24	+5.765%	75	678	-55.317%
2024-12-13	35.21	35.21	35.21	35.21	-0.198%	2	739	-52.741%
2024-12-12	34.43	35.46	34.43	35.28	-1.425%	7	738	-52.834%
2024-12-11	35.79	35.79	35.79	35.79	+5.172%	1	743	-53.507%
2024-12-10	34.03	34.03	34.03	34.03	+0.680%	1	754	-51.102%
2024-12-09	34.95	35.13	33.80	33.80	+4.839%	37	754	-50.769%
2024-12-06	31.65	32.45	31.65	32.24	+6.579%	216	748	-48.387%
2024-12-05	28.50	30.25	28.50	30.25	+7.690%	11	747	-44.992%
2024-12-04	28.95	29.55	28.09	28.09	+9.300%	209	738	-40.762%
2024-12-03	25.90	25.90	25.70	25.70	+2.800%	2	871	-35.253%
2024-12-02	25.00	25.00	25.00	25.00	+8.225%	8	870	-33.440%
2024-11-29	23.10	23.10	23.10	23.10	+1.717%	50	870	-27.965%
2024-11-27	22.75	22.75	22.71	22.71	-3.975%	2	869	-26.728%
2024-11-26	23.18	23.65	23.18	23.65	+15.085%	8	869	-29.641%
2024-11-25	20.22	20.55	20.22	20.55	+5.008%	26	870	-19.027%
2024-11-22	19.57	19.57	19.57	19.57	-9.607%	20	870	-14.972%
2024-11-21	21.65	21.65	21.65	21.65	-0.460%	1	880	-23.141%
2024-11-19	20.00	21.91	20.00	21.75	+2.353%	13	880	-23.494%
2024-11-15	21.30	21.30	21.25	21.25	-15.000%	102	868	-21.694%
2024-11-14	25.00	25.00	25.00	25.00	-4.398%	10	818	-33.440%
2024-11-13	23.65	26.15	23.65	26.15	+19.680%	11	808	-36.367%
2024-11-11	21.85	21.85	21.85	21.85	-3.660%	5	817	-23.844%
2024-11-08	23.20	23.20	22.68	22.68	-5.065%	40	822	-26.631%
2024-11-07	23.60	24.35	23.60	23.89	+7.856%	25	816	-30.347%
2024-11-06	21.73	22.15	21.73	22.15	+24.090%	3	816	-24.876%
2024-11-04	17.80	17.85	17.80	17.85	-4.032%	4	817	-6.779%
2024-11-01	19.47	19.59	18.60	18.60	+21.569%	20	815	-10.538%
2024-10-31	16.00	16.00	15.30	15.30	-13.559%	23	813	+8.758%
2024-10-30	17.70	17.70	17.70	17.70	+8.923%	1	822	-5.989%
2024-10-28	16.25	16.25	16.25	16.25	-1.634%	2	822	+2.400%
2024-10-25	16.52	16.52	16.52	16.52	+3.186%	2	821	+0.726%
2024-10-21	16.01	16.01	16.01	16.01	+1.009%	15	821	+3.935%
2024-10-18	15.85	15.85	15.85	15.85	+1.929%	2	821	+4.984%
2024-10-16	15.55	15.55	15.55	15.55	-5.758%	3	822	+7.010%
2024-10-11	16.59	16.59	16.50	16.50	+8.553%	10	822	+0.848%
2024-10-09	14.90	15.20	14.90	15.20	+5.336%	7	825	+9.474%
2024-10-07	14.43	14.43	14.43	14.43	-1.837%	1	825	+15.315%
2024-10-01	14.70	14.70	14.70	14.70	-2.713%	1	825	+13.197%
2024-09-30	15.32	15.32	15.11	15.11	-4.367%	3	826	+10.126%
2024-09-27	15.80	15.80	15.80	15.80	-14.363%	170	828	+5.316%
2024-09-24	18.45	18.45	18.45	18.45	+9.172%	2	828	-9.810%
2024-09-20	16.90	16.90	16.90	16.90	-0.588%	2	826	-1.538%
2024-09-19	17.00	17.00	17.00	17.00	-1.163%	1	826	-2.118%
2024-09-17	17.20	17.20	17.20	17.20	+4.559%	140	826	-3.256%
2024-09-13	17.00	17.00	16.45	16.45	-2.200%	18	826	+1.155%
2024-09-12	16.82	16.82	16.82	16.82	+11.391%	10	825	-1.070%
2024-09-11	14.90	15.10	14.90	15.10	+5.668%	3	818	+10.199%
2024-09-10	14.32	14.32	14.29	14.29	+14.046%	16	816	+16.445%
2024-09-06	12.53	12.53	12.53	12.53	-8.540%	4	825	+32.801%
2024-09-05	13.75	13.87	13.70	13.70	+1.707%	7	825	+21.460%
2024-09-03	13.47	13.47	13.47	13.47	+3.615%	2	821	+23.534%
2024-08-30	13.00	13.00	13.00	13.00	+7.261%	4	819	+28.000%
2024-08-29	12.12	12.12	12.12	12.12	-3.503%	1	819	+37.294%
2024-08-27	12.95	12.95	12.56	12.56	-10.286%	19	820	+32.484%
2024-08-22	13.95	14.00	13.95	14.00	-2.507%	6	815	+18.857%
2024-08-21	14.36	14.36	14.36	14.36	+6.766%	2	810	+15.877%
2024-08-19	13.45	13.45	13.45	13.45	+4.183%	1	810	+23.717%
2024-08-15	13.19	13.21	12.91	12.91	+28.458%	60	810	+28.892%
2024-08-13	10.05	10.05	10.05	10.05	0.000%	1	810	+65.572%
2024-08-12	10.35	10.65	10.05	10.05	-5.634%	63	810	+65.572%
2024-08-09	10.74	10.74	10.65	10.65	+3.398%	22	751	+56.244%
2024-08-08	10.30	10.30	10.30	10.30	+2.488%	10	760	+61.553%
2024-08-07	10.70	10.70	10.05	10.05	-2.899%	2	770	+65.572%
2024-08-06	10.35	10.35	10.35	10.35	+6.701%	1	769	+60.773%
2024-08-05	8.95	10.45	8.95	9.70	-13.624%	117	770	+71.546%
2024-08-02	10.85	12.00	10.33	11.23	-42.351%	144	850	+48.175%
2024-08-01	19.48	19.48	19.48	19.48	+5.297%	5	861	-14.579%
2024-07-31	18.50	18.50	18.50	18.50	+10.119%	5	856	-10.054%
2024-07-30	16.80	16.80	16.80	16.80	-4.274%	1	851	-0.952%
2024-07-29	17.34	17.55	17.12	17.55	+3.846%	56	850	-5.185%
2024-07-26	16.90	16.90	16.90	16.90	-1.170%	124	797	-1.538%
2024-07-25	15.55	17.10	15.55	17.10	-2.006%	164	859	-2.690%
2024-07-24	17.70	17.70	17.12	17.45	-7.672%	30	849	-4.642%
2024-07-23	19.40	19.50	18.90	18.90	+7.386%	64	869	-11.958%
2024-07-19	17.75	17.75	17.25	17.60	-1.950%	519	806	-5.455%
2024-07-18	19.60	19.60	17.20	17.95	-6.753%	90	797	-7.298%
2024-07-17	19.75	19.75	18.91	19.25	-8.983%	56	728	-13.558%
2024-07-16	21.41	21.52	21.15	21.15	+1.683%	26	680	-21.324%
2024-07-15	21.96	21.96	20.80	20.80	-6.935%	2	680	-20.000%
2024-07-11	24.83	24.83	22.25	22.35	-8.176%	129	681	-25.548%
2024-07-10	24.34	24.34	24.34	24.34	-3.604%	10	634	-31.635%
2024-07-09	25.25	25.25	25.25	25.25	-0.394%	1	624	-34.099%
2024-07-08	25.35	25.35	25.35	25.35	0.000%	1	624	-34.359%
2024-07-05	25.35	25.35	25.35	25.35	+2.424%	2	624	-34.359%
2024-07-03	25.15	25.15	24.65	24.75	-5.714%	17	622	-32.768%
2024-07-02	24.40	26.25	24.05	26.25	+5.000%	264	622	-36.610%
2024-07-01	25.00	25.00	25.00	25.00	+7.434%	40	447	-33.440%
2024-06-28	24.13	25.00	22.90	23.27	-3.922%	147	407	-28.492%
2024-06-27	23.15	25.18	23.15	24.22	+7.644%	82	400	-31.296%
2024-06-26	19.50	22.75	19.50	22.50	+20.968%	116	394	-26.044%
2024-06-25	19.98	19.98	18.60	18.60	-1.064%	15	401	-10.538%
2024-06-24	19.60	19.60	18.80	18.80	-6.000%	2	401	-11.489%
2024-06-21	19.60	20.00	19.60	20.00	+8.696%	24	402	-16.800%
2024-06-20	18.33	18.40	18.33	18.40	+2.679%	3	408	-9.565%
2024-06-17	17.64	17.92	17.64	17.92	+2.400%	2	407	-7.143%
2024-06-13	17.50	17.50	17.50	17.50	-7.358%	114	407	-4.914%
2024-06-12	18.89	18.89	18.89	18.89	+5.003%	1	293	-11.911%
2024-06-07	17.99	17.99	17.99	17.99	+2.216%	2	293	-7.504%
2024-06-06	17.85	17.85	17.60	17.60	+6.088%	61	293	-5.455%
2024-06-05	16.22	16.59	16.22	16.59	+5.000%	6	292	+0.301%
2024-06-04	15.91	16.00	15.80	15.80	+2.067%	70	295	+5.316%
2024-06-03	15.48	15.48	15.48	15.48	+1.842%	1	276	+7.494%
2024-05-31	15.15	15.20	15.02	15.20	-10.059%	16	276	+9.474%
2024-05-30	16.90	16.90	16.90	16.90	-6.111%	10	271	-1.538%
2024-05-28	17.65	18.00	17.65	18.00	+1.408%	2	271	-7.556%
2024-05-24	17.90	17.90	17.75	17.75	+1.140%	70	272	-6.254%
2024-05-23	18.30	18.45	17.55	17.55	-5.135%	14	272	-5.185%
2024-05-21	18.20	18.50	18.18	18.50	-5.468%	27	266	-10.054%
2024-05-15	19.50	19.57	19.00	19.57	-3.833%	8	265	-14.972%
2024-05-14	20.06	20.35	20.06	20.35	+1.750%	6	262	-18.231%
2024-05-13	20.30	20.30	20.00	20.00	-4.260%	13	257	-16.800%
2024-05-10	20.85	20.89	20.80	20.89	-5.132%	6	247	-20.345%
2024-05-09	22.55	22.55	22.02	22.02	+0.778%	2	247	-24.432%
2024-05-07	21.85	21.85	21.85	21.85	+1.865%	1	245	-23.844%
2024-05-06	20.60	21.45	20.60	21.45	+3.224%	51	244	-22.424%
2024-05-03	20.67	21.00	20.67	20.78	+14.807%	142	218	-19.923%
2024-04-30	20.10	20.10	18.10	18.10	-2.897%	8	218	-8.066%
2024-04-29	18.85	18.85	18.64	18.64	+16.500%	40	215	-10.730%
2024-04-25	15.05	16.00	15.05	16.00	-4.875%	12	185	+4.000%
2024-04-24	16.82	16.82	16.82	16.82	-3.222%	5	178	-1.070%
2024-04-23	17.38	17.38	17.38	17.38	+1.223%	21	178	-4.258%
2024-04-22	17.31	17.32	17.17	17.17	+5.922%	20	178	-3.087%
2024-04-19	16.25	16.25	16.21	16.21	-12.284%	7	178	+2.653%
2024-04-18	19.42	19.42	18.48	18.48	-4.000%	9	178	-9.957%
2024-04-17	19.00	19.34	19.00	19.25	-6.915%	5	180	-13.558%
2024-04-15	20.68	20.68	20.68	20.68	-1.242%	1	176	-19.536%
2024-04-12	21.40	21.40	20.94	20.94	-6.476%	12	176	-20.535%
2024-04-11	22.50	22.50	22.39	22.39	+8.689%	59	172	-25.681%
2024-04-10	20.60	20.60	20.60	20.60	-1.905%	1	181	-19.223%
2024-04-09	21.49	21.49	20.78	21.00	-0.709%	27	180	-20.762%
2024-04-08	21.94	21.94	20.85	21.15	+4.703%	66	184	-21.324%
2024-04-05	19.15	21.25	19.15	20.20	+6.316%	166	152	-17.624%
2024-04-04	20.00	20.50	19.00	19.00	-2.614%	88	136	-12.421%
2024-04-03	19.51	19.51	19.51	19.51	+3.010%	55	61	-14.710%
2024-04-02	18.94	18.94	18.94	18.94	0.000%	6	6	-12.144%