Dark

AMZN20270115C110
AMZN Jan 15 2027 110.00 Call (AMZN270115C00110000)
option OPRA

EOD

Aug 20, 2026

153.04-2.180%(-3.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	153.0400	153.0400	153.0400	153.0400	-2.180%	1	278	0.000%
2026-08-19	156.4500	156.4500	156.4500	156.4500	+2.148%	1	277	-2.180%
2026-08-18	153.1600	153.1600	153.1600	153.1600	+0.393%	1	276	-0.078%
2026-08-17	152.5600	152.5600	152.5600	152.5600	-3.808%	65	275	+0.315%
2026-07-31	158.6000	158.6000	158.6000	158.6000	+26.294%	2	275	-3.506%
2026-07-23	125.5800	125.5800	125.5800	125.5800	-11.501%	6	277	+21.867%
2026-07-07	141.9000	141.9000	141.9000	141.9000	+3.035%	60	283	+7.851%
2026-07-06	137.7200	137.7200	137.7200	137.7200	+12.333%	1	314	+11.124%
2026-06-25	122.6000	122.6000	122.6000	122.6000	-9.152%	1	315	+24.829%
2026-06-24	134.9500	134.9500	134.9500	134.9500	+1.726%	1	315	+13.405%
2026-06-17	132.6600	132.6600	132.6600	132.6600	-6.722%	1	315	+15.363%
2026-06-16	142.2200	142.2200	142.2200	142.2200	+1.087%	2	314	+7.608%
2026-06-15	140.6500	140.6900	140.6500	140.6900	-5.074%	4	312	+8.778%
2026-06-02	148.2100	148.2100	148.2100	148.2100	-9.207%	1	315	+3.259%
2026-05-29	163.2400	163.2400	163.2400	163.2400	-1.425%	2	316	-6.248%
2026-05-27	164.7000	165.6000	164.7000	165.6000	+8.391%	3	316	-7.585%
2026-05-19	152.7800	152.7800	152.7800	152.7800	-6.178%	1	316	+0.170%
2026-05-14	162.8400	162.8400	162.8400	162.8400	-0.324%	1	316	-6.018%
2026-05-13	162.9500	163.3700	162.9500	163.3700	+4.711%	2	318	-6.323%
2026-05-12	157.9500	157.9500	156.0200	156.0200	-8.321%	6	318	-1.910%
2026-05-06	170.1800	170.1800	170.1800	170.1800	+4.836%	41	318	-10.072%
2026-05-01	162.3300	162.3300	162.3300	162.3300	+4.231%	1	276	-5.723%
2026-04-27	155.7400	155.7400	155.7400	155.7400	-0.486%	6	276	-1.734%
2026-04-24	156.5000	156.5000	156.5000	156.5000	+5.715%	1	271	-2.211%
2026-04-22	145.0300	148.0400	145.0300	148.0400	+1.886%	2	271	+3.377%
2026-04-17	145.3000	145.3000	145.3000	145.3000	+24.188%	1	271	+5.327%
2026-04-08	117.0000	117.0000	117.0000	117.0000	+8.635%	1	272	+30.803%
2026-04-01	107.7000	107.7000	107.7000	107.7000	+1.844%	1	273	+42.098%
2026-03-26	106.5000	106.5000	105.7500	105.7500	-1.719%	5	273	+44.719%
2026-03-25	107.6000	107.6000	107.6000	107.6000	-0.186%	2	269	+42.230%
2026-03-23	107.8000	107.8000	107.8000	107.8000	-1.291%	1	267	+41.967%
2026-03-17	109.9200	109.9200	109.2100	109.2100	+3.116%	2	266	+40.134%
2026-03-09	105.9100	105.9100	105.9100	105.9100	-4.284%	1	267	+44.500%
2026-03-04	110.6500	110.6500	110.6500	110.6500	+6.139%	5	266	+38.310%
2026-02-20	104.2500	104.2500	104.2500	104.2500	+6.912%	1	267	+46.801%
2026-02-17	97.5100	97.5100	97.5100	97.5100	+2.319%	2	267	+56.948%
2026-02-12	95.3000	95.3000	95.3000	95.3000	-10.935%	1	265	+60.588%
2026-02-10	109.0000	109.0000	107.0000	107.0000	+1.798%	7	264	+43.028%
2026-02-09	102.4200	106.2500	102.4200	105.1100	-1.766%	14	258	+45.600%
2026-02-06	102.1000	107.0000	102.1000	107.0000	-21.898%	5	248	+43.028%
2026-01-27	137.0000	137.0000	137.0000	137.0000	-3.009%	2	246	+11.708%
2026-01-13	141.2500	141.2500	141.2500	141.2500	-1.362%	5	248	+8.347%
2026-01-12	143.2000	143.2000	143.2000	143.2000	+2.851%	3	244	+6.872%
2026-01-07	139.2300	139.2300	139.2300	139.2300	+14.123%	1	241	+9.919%
2026-01-02	122.0000	122.0000	122.0000	122.0000	-4.881%	1	241	+25.443%
2025-12-31	126.9500	128.2600	126.9500	128.2600	+0.321%	8	240	+19.320%
2025-12-30	127.8500	127.8500	127.8500	127.8500	+0.932%	1	240	+19.703%
2025-12-11	126.6700	126.6700	126.6700	126.6700	-1.882%	10	239	+20.818%
2025-12-10	129.1000	129.1000	129.1000	129.1000	+2.885%	1	229	+18.544%
2025-12-09	125.4800	125.4800	125.4800	125.4800	-2.729%	10	229	+21.964%
2025-12-03	128.3600	129.0000	128.3600	129.0000	-2.376%	26	221	+18.636%
2025-12-02	132.1400	132.1400	132.1400	132.1400	+2.873%	10	195	+15.817%
2025-11-26	128.3700	128.4500	128.3700	128.4500	+3.572%	2	186	+19.144%
2025-11-25	124.0200	124.0200	124.0200	124.0200	+1.002%	2	186	+23.399%
2025-11-24	122.9100	122.9100	122.7900	122.7900	+3.533%	3	186	+24.636%
2025-11-21	114.2000	118.6000	114.2000	118.6000	+0.893%	5	186	+29.039%
2025-11-19	117.5500	117.5500	117.5500	117.5500	-19.243%	2	184	+30.191%
2025-11-06	145.5600	145.5600	145.5600	145.5600	-4.344%	10	182	+5.139%
2025-11-03	153.6500	153.6500	152.1700	152.1700	+4.851%	23	205	+0.572%
2025-10-31	145.1300	145.1300	145.1300	145.1300	+16.197%	1	205	+5.450%
2025-10-27	124.9000	124.9000	124.9000	124.9000	+1.454%	1	206	+22.530%
2025-10-24	123.1100	123.1100	123.1100	123.1100	+1.450%	1	206	+24.312%
2025-10-21	121.0800	121.3500	121.0800	121.3500	+8.785%	2	206	+26.115%
2025-10-17	111.5500	111.5500	111.5500	111.5500	-1.934%	1	206	+37.194%
2025-10-14	113.7500	113.7500	113.7500	113.7500	-7.925%	1	207	+34.541%
2025-10-08	123.5400	123.5400	123.5400	123.5400	+3.728%	10	207	+23.879%
2025-10-07	119.1000	119.1000	119.1000	119.1000	+0.295%	1	199	+28.497%
2025-10-02	118.7500	118.7500	118.7500	118.7500	-1.190%	1	199	+28.876%
2025-09-29	120.1800	120.1800	120.1800	120.1800	-4.785%	1	199	+27.342%
2025-09-22	126.2200	126.2200	126.2200	126.2200	-2.997%	19	199	+21.249%
2025-09-19	130.1300	130.1300	130.1200	130.1200	+0.868%	91	180	+17.615%
2025-09-11	129.0000	129.0000	129.0000	129.0000	-0.769%	1	178	+18.636%
2025-08-14	130.0000	130.0000	130.0000	130.0000	+8.759%	1	178	+17.723%
2025-08-12	119.5300	119.5300	119.5300	119.5300	-0.067%	1	178	+28.035%
2025-08-06	119.6100	119.6100	119.6100	119.6100	+5.850%	2	178	+27.949%
2025-08-01	116.8000	116.8000	113.0000	113.0000	-14.556%	3	180	+35.434%
2025-07-31	132.2500	132.2500	132.2500	132.2500	+0.816%	21	179	+15.720%
2025-07-28	131.1800	131.1800	131.1800	131.1800	-0.357%	1	164	+16.664%
2025-07-25	131.6500	131.6500	131.6500	131.6500	+3.899%	1	165	+16.248%
2025-07-22	126.7100	126.7100	126.7100	126.7100	+1.230%	1	164	+20.780%
2025-07-14	125.1700	125.1700	125.1700	125.1700	+0.112%	2	164	+22.266%
2025-07-11	125.4300	125.4800	124.7200	125.0300	+1.816%	45	166	+22.403%
2025-07-09	122.8000	122.8000	122.8000	122.8000	+1.993%	1	121	+24.625%
2025-07-01	120.4000	120.4000	120.4000	120.4000	+0.880%	2	121	+27.110%
2025-06-30	119.3500	119.3500	119.3500	119.3500	+6.801%	1	123	+28.228%
2025-06-25	111.8000	111.8000	111.7500	111.7500	+4.322%	2	122	+36.949%
2025-06-02	107.1200	107.1200	107.1200	107.1200	+0.535%	15	121	+42.868%
2025-05-15	106.5500	106.5500	106.5500	106.5500	-4.993%	2	131	+43.632%
2025-05-14	112.1600	112.1600	112.1500	112.1500	+3.622%	2	131	+36.460%
2025-05-12	108.2300	108.2300	108.2300	108.2300	+19.922%	1	130	+41.403%
2025-04-25	90.2500	90.2500	90.2500	90.2500	+5.679%	2	131	+69.573%
2025-04-23	86.6200	86.6200	85.4000	85.4000	+6.830%	2	131	+79.204%
2025-04-22	79.9400	79.9400	79.9400	79.9400	+2.619%	1	132	+91.444%
2025-04-17	77.9000	77.9000	77.9000	77.9000	-0.447%	8	123	+96.457%
2025-04-16	78.2500	78.2500	78.2500	78.2500	-7.495%	1	123	+95.578%
2025-04-14	90.0000	90.0000	84.5900	84.5900	-1.295%	7	122	+80.920%
2025-04-11	85.7000	85.7000	85.7000	85.7000	+9.801%	14	128	+78.576%
2025-04-09	77.0000	78.7500	77.0000	78.0500	+6.918%	6	121	+96.079%
2025-04-07	73.0000	73.0000	73.0000	73.0000	-11.440%	1	127	+109.644%
2025-04-03	82.4300	82.4300	82.4300	82.4300	-10.402%	1	126	+85.661%
2025-04-01	92.0000	92.0000	92.0000	92.0000	+1.043%	1	126	+66.348%
2025-03-31	91.0500	91.0500	91.0500	91.0500	-11.214%	1	127	+68.083%
2025-03-28	102.5500	102.5500	102.5500	102.5500	-2.287%	6	127	+49.235%
2025-03-26	104.9500	104.9500	104.9500	104.9500	-0.124%	7	127	+45.822%
2025-03-24	106.0000	106.0000	105.0800	105.0800	+8.554%	5	134	+45.641%
2025-03-13	96.8000	96.8000	96.8000	96.8000	-3.528%	10	129	+58.099%
2025-03-12	100.3400	100.3400	100.3400	100.3400	-0.308%	7	129	+52.521%
2025-03-11	100.6500	100.6500	100.6500	100.6500	+4.074%	8	136	+52.052%
2025-03-10	100.0000	100.0000	96.5200	96.7100	-5.418%	13	140	+58.246%
2025-03-07	102.0000	102.2500	102.0000	102.2500	-1.683%	10	141	+49.672%
2025-03-06	107.9500	107.9500	104.0000	104.0000	-6.885%	5	136	+47.154%
2025-03-05	111.6900	111.6900	111.6900	111.6900	+6.371%	1	136	+37.022%
2025-03-04	105.0000	105.0000	105.0000	105.0000	-9.483%	1	135	+45.752%
2025-03-03	116.0000	116.0000	116.0000	116.0000	-1.277%	1	134	+31.931%
2025-02-27	115.1000	117.5000	115.1000	117.5000	+3.342%	2	133	+30.247%
2025-02-25	112.5700	113.7000	112.5700	113.7000	-3.644%	2	133	+34.600%
2025-02-24	116.2500	118.0000	116.2500	118.0000	-10.321%	16	132	+29.695%
2025-02-07	131.5800	131.5800	131.5800	131.5800	+5.636%	10	121	+16.309%
2025-01-16	124.5600	124.5600	124.5600	124.5600	-0.471%	1	124	+22.864%
2025-01-15	125.4000	125.4000	125.1500	125.1500	+3.174%	6	125	+22.285%
2025-01-14	121.3000	121.3000	121.3000	121.3000	-5.234%	1	121	+26.167%
2025-01-02	128.0000	128.0000	128.0000	128.0000	+0.684%	1	121	+19.563%
2024-12-30	126.8000	127.1300	126.8000	127.1300	+0.897%	2	121	+20.381%
2024-12-27	126.0000	126.0000	126.0000	126.0000	-4.255%	20	121	+21.460%
2024-12-23	129.6600	131.6000	129.6600	131.6000	+1.944%	11	120	+16.292%
2024-12-20	129.0900	129.0900	129.0900	129.0900	-3.951%	2	110	+18.553%
2024-12-17	134.4000	134.4000	134.4000	134.4000	-1.227%	1	108	+13.869%
2024-12-16	133.9400	136.0700	132.7700	136.0700	+1.545%	5	108	+12.472%
2024-12-12	134.0000	134.0000	134.0000	134.0000	+0.911%	1	108	+14.209%
2024-12-09	132.0000	132.7900	132.0000	132.7900	+3.540%	4	108	+15.250%
2024-12-06	128.2500	128.2500	128.2500	128.2500	+5.503%	2	105	+19.329%
2024-12-04	121.5600	121.5600	121.5600	121.5600	+4.460%	1	104	+25.897%
2024-12-03	116.3700	116.3700	116.3700	116.3700	+1.412%	11	104	+31.512%
2024-12-02	114.7500	114.7500	114.7500	114.7500	+8.933%	1	105	+33.368%
2024-11-25	105.3400	105.3400	105.3400	105.3400	+2.811%	7	105	+45.282%
2024-11-22	103.7300	103.7300	102.4600	102.4600	-6.103%	32	99	+49.366%
2024-11-19	109.1200	109.1200	109.1200	109.1200	+3.002%	3	91	+40.249%
2024-11-15	109.3000	109.3000	105.9400	105.9400	-8.293%	142	88	+44.459%
2024-11-14	118.0000	118.0000	115.5200	115.5200	+3.466%	2	64	+32.479%
2024-11-12	111.6500	111.6500	111.6500	111.6500	-0.446%	1	63	+37.071%
2024-11-11	112.1500	112.1500	112.1500	112.1500	-2.436%	1	62	+36.460%
2024-11-07	114.9500	114.9500	114.9500	114.9500	+4.872%	10	61	+33.136%
2024-11-06	109.6100	109.6100	109.6100	109.6100	+6.263%	68	61	+39.622%
2024-11-05	103.1500	103.1500	103.1500	103.1500	+3.564%	25	89	+48.366%
2024-11-04	99.6000	99.6000	99.6000	99.6000	+4.075%	68	114	+53.655%
2024-10-29	95.7000	95.7000	95.7000	95.7000	+3.125%	2	61	+59.916%
2024-10-25	94.1500	94.1500	92.7500	92.8000	+1.699%	22	63	+64.914%
2024-10-24	90.6000	91.2500	90.6000	91.2500	-1.850%	27	61	+67.715%
2024-10-23	92.9700	92.9700	92.9700	92.9700	-2.608%	7	34	+64.612%
2024-10-22	95.4600	95.4600	95.4600	95.4600	+2.260%	1	27	+60.318%
2024-10-21	93.3500	93.3500	93.3500	93.3500	+0.215%	5	26	+63.942%
2024-10-14	93.1500	93.1500	93.1500	93.1500	+1.250%	1	21	+64.294%
2024-10-10	92.0000	92.0000	92.0000	92.0000	+0.546%	6	20	+66.348%
2024-09-30	91.5000	91.5000	91.5000	91.5000	-0.576%	2	14	+67.257%
2024-09-27	92.0200	92.0300	92.0200	92.0300	-6.111%	4	12	+66.294%
2024-09-24	98.0200	98.0200	98.0200	98.0200	0.000%	10	10	+56.131%