Dark

AMZN20270115C105
AMZN Jan 15 2027 105.00 Call (AMZN270115C00105000)
option OPRA

EOD

Aug 18, 2026

158.59-9.377%(-16.41)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	156.2900	158.5900	156.2900	158.5900	-9.377%	13	386	0.000%
2026-08-05	175.0000	175.0000	175.0000	175.0000	+29.678%	15	386	-9.377%
2026-07-23	134.9500	134.9500	134.9500	134.9500	-5.814%	13	386	+17.518%
2026-07-02	143.2800	143.2800	143.2800	143.2800	-0.776%	13	373	+10.685%
2026-06-15	144.4000	144.4000	144.4000	144.4000	-0.249%	6	373	+9.827%
2026-06-08	144.7600	144.7600	144.7600	144.7600	-1.086%	2	367	+9.554%
2026-06-03	146.3500	146.3500	146.3500	146.3500	-12.365%	10	366	+8.364%
2026-05-14	167.0000	167.0000	167.0000	167.0000	-0.483%	2	356	-5.036%
2026-05-13	167.8100	167.8100	167.8100	167.8100	+4.522%	1	356	-5.494%
2026-04-27	160.5500	160.5500	160.5500	160.5500	+9.270%	50	356	-1.221%
2026-04-15	146.9300	146.9300	146.9300	146.9300	+10.765%	1	356	+7.936%
2026-04-09	132.6500	132.6500	132.6500	132.6500	+18.873%	1	356	+19.555%
2026-04-01	111.5900	111.5900	111.5900	111.5900	-0.366%	1	357	+42.118%
2026-03-26	112.0000	112.0000	112.0000	112.0000	-0.444%	1	358	+41.598%
2026-03-25	112.5000	112.5000	112.5000	112.5000	+3.126%	1	358	+40.969%
2026-03-24	109.0900	109.0900	109.0900	109.0900	+1.773%	1	358	+45.375%
2026-03-20	107.1900	107.1900	107.1900	107.1900	-6.089%	10	357	+47.952%
2026-03-17	114.1400	114.1400	114.1400	114.1400	+4.419%	1	367	+38.943%
2026-03-16	109.3100	109.3100	109.3100	109.3100	-5.767%	1	368	+45.083%
2026-03-10	116.0000	116.0000	116.0000	116.0000	-0.043%	1	368	+36.716%
2026-03-04	116.0500	116.0500	116.0500	116.0500	+6.673%	1	368	+36.657%
2026-03-02	107.3300	108.7900	107.3300	108.7900	+1.059%	2	368	+45.776%
2026-02-27	107.6500	107.6500	107.6500	107.6500	+0.214%	1	368	+47.320%
2026-02-26	107.4200	107.4200	107.4200	107.4200	+1.839%	1	369	+47.635%
2026-02-23	105.4800	105.4800	105.4800	105.4800	-4.083%	7	368	+50.351%
2026-02-20	109.9700	109.9700	109.9700	109.9700	+3.258%	2	375	+44.212%
2026-02-18	106.5000	106.5000	106.5000	106.5000	+4.412%	1	374	+48.911%
2026-02-17	102.0000	102.0000	102.0000	102.0000	+2.513%	2	375	+55.480%
2026-02-12	99.5000	99.5000	99.5000	99.5000	-9.504%	3	377	+59.387%
2026-02-06	103.5200	109.9500	102.5000	109.9500	-22.658%	25	377	+44.238%
2026-01-27	142.1600	142.1600	142.1600	142.1600	+1.645%	2	355	+11.557%
2026-01-26	139.8600	139.8600	139.8600	139.8600	+0.330%	1	355	+13.392%
2026-01-23	139.4000	139.4000	139.4000	139.4000	-4.820%	1	355	+13.766%
2026-01-13	146.4600	146.4600	146.4600	146.4600	+12.948%	1	354	+8.282%
2025-12-08	131.8500	131.8500	129.6700	129.6700	-0.254%	3	354	+22.303%
2025-12-04	130.0000	130.0000	130.0000	130.0000	-2.366%	1	354	+21.992%
2025-11-26	133.1300	133.1500	133.1300	133.1500	+4.145%	2	352	+19.106%
2025-11-24	127.7800	127.8500	127.7800	127.8500	-13.145%	2	352	+24.044%
2025-11-12	147.2000	147.2000	147.2000	147.2000	-2.568%	2	352	+7.738%
2025-11-11	151.0800	151.0800	151.0800	151.0800	+1.396%	40	352	+4.971%
2025-10-31	149.0000	149.0000	149.0000	149.0000	+13.906%	1	313	+6.436%
2025-10-28	130.8100	130.8100	130.8100	130.8100	+0.314%	1	313	+21.237%
2025-10-27	130.4000	130.4000	130.4000	130.4000	+3.582%	1	311	+21.618%
2025-10-21	125.7000	125.8900	125.7000	125.8900	+5.790%	2	311	+25.975%
2025-10-14	119.0000	119.0000	119.0000	119.0000	-1.653%	1	311	+33.269%
2025-10-10	121.0000	121.0000	121.0000	121.0000	-0.616%	1	310	+31.066%
2025-09-30	121.7500	121.7500	121.7500	121.7500	-6.805%	1	309	+30.259%
2025-09-22	130.6400	130.6400	130.6400	130.6400	-3.778%	2	308	+21.395%
2025-09-19	135.7700	135.7700	135.7700	135.7700	+0.570%	50	308	+16.808%
2025-09-18	135.0000	135.0000	135.0000	135.0000	+9.285%	1	258	+17.474%
2025-08-12	123.5300	123.5300	123.5300	123.5300	+1.587%	1	257	+28.382%
2025-08-01	121.6000	121.6000	121.6000	121.6000	-6.605%	10	258	+30.419%
2025-07-15	129.7500	130.2000	129.7000	130.2000	+14.411%	3	248	+21.805%
2025-06-23	114.8000	114.8000	113.8000	113.8000	-2.735%	2	257	+39.359%
2025-06-13	117.0000	117.0000	117.0000	117.0000	-1.266%	6	255	+35.547%
2025-06-12	118.5000	118.5000	118.5000	118.5000	-3.020%	1	252	+33.831%
2025-06-10	122.1900	122.1900	122.1900	122.1900	+14.453%	1	252	+29.790%
2025-05-23	106.7600	106.7600	106.7600	106.7600	-8.156%	2	250	+48.548%
2025-05-14	116.3500	116.5600	116.1900	116.2400	+19.810%	126	250	+36.433%
2025-05-01	97.0200	97.0200	97.0200	97.0200	+4.244%	5	195	+63.461%
2025-04-29	92.9600	93.0700	92.9600	93.0700	-1.897%	4	195	+70.399%
2025-04-25	94.8700	94.8700	94.8700	94.8700	+2.907%	20	197	+67.166%
2025-04-24	92.1900	92.1900	92.1900	92.1900	+10.341%	2	197	+72.025%
2025-04-09	81.2000	83.5500	81.2000	83.5500	+2.843%	3	197	+89.814%
2025-04-07	81.2400	81.2400	81.2400	81.2400	-19.723%	1	197	+95.212%
2025-04-02	101.2000	101.2000	101.2000	101.2000	-4.537%	7	198	+56.709%
2025-03-28	106.0100	106.0100	106.0100	106.0100	+6.116%	2	198	+49.599%
2025-03-21	99.9000	99.9000	99.9000	99.9000	-0.597%	2	198	+58.749%
2025-03-10	100.5000	100.5000	100.5000	100.5000	-12.533%	1	199	+57.801%
2025-02-28	114.9000	115.0700	114.8500	114.9000	-7.114%	44	198	+38.024%
2025-02-26	123.7000	123.7000	123.7000	123.7000	+1.393%	1	187	+28.205%
2025-02-21	121.9000	122.2400	121.7100	122.0000	-9.863%	480	187	+29.992%
2025-02-14	135.3500	135.3500	135.3500	135.3500	-6.170%	2	74	+17.170%
2025-01-31	144.2500	144.2500	144.2500	144.2500	+1.477%	4	74	+9.941%
2025-01-29	144.0000	144.0000	142.1500	142.1500	+8.387%	81	74	+11.565%
2025-01-07	131.0500	131.1500	131.0500	131.1500	+1.817%	10	134	+20.923%
2024-12-27	130.3600	130.3600	128.8100	128.8100	-1.378%	14	129	+23.119%
2024-12-18	138.4500	138.4500	130.6100	130.6100	-6.640%	4	123	+21.423%
2024-12-17	140.0500	140.0500	139.9000	139.9000	+3.899%	2	122	+13.360%
2024-12-06	134.0000	134.6500	134.0000	134.6500	+15.728%	8	122	+17.779%
2024-11-26	114.0000	116.3500	114.0000	116.3500	+7.731%	21	118	+36.304%
2024-11-22	108.0300	108.0300	107.8200	108.0000	+0.935%	34	119	+46.843%
2024-11-21	107.0000	107.0000	107.0000	107.0000	-4.464%	2	101	+48.215%
2024-11-18	112.0000	112.0000	112.0000	112.0000	-0.885%	3	101	+41.598%
2024-11-15	113.0000	113.0000	113.0000	113.0000	-6.146%	10	98	+40.345%
2024-11-14	120.4000	120.4000	120.4000	120.4000	-1.149%	5	93	+31.719%
2024-11-13	122.0000	122.0000	121.8000	121.8000	+14.366%	6	88	+30.205%
2024-11-05	106.5000	106.5000	106.5000	106.5000	+2.119%	1	84	+48.911%
2024-11-04	104.2900	104.2900	104.2900	104.2900	-1.891%	2	84	+52.066%
2024-11-01	106.5000	106.5000	106.3000	106.3000	+8.359%	160	83	+49.191%
2024-10-25	98.1000	98.1000	98.1000	98.1000	+2.028%	2	3	+61.662%
2024-10-10	96.1800	96.1800	96.1500	96.1500	0.000%	2	2	+64.940%