Dark

AMZN20270115C125
AMZN Jan 15 2027 125.00 Call (AMZN270115C00125000)
option OPRA

Inactive

Aug 11, 2026

148.85-4.277%(-6.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	148.8500	148.8500	148.8500	148.8500	-4.277%	10	132	0.000%
2026-08-05	154.0600	155.5000	153.9800	155.5000	-1.651%	13	142	-4.277%
2026-08-04	158.1100	158.1100	158.1100	158.1100	-2.594%	1	155	-5.857%
2026-08-03	158.5500	162.3200	158.5500	162.3200	+49.535%	4	156	-8.298%
2026-07-28	108.5500	108.5500	108.5500	108.5500	-2.207%	1	160	+37.126%
2026-07-23	111.0000	111.0000	111.0000	111.0000	-14.615%	1	159	+34.099%
2026-07-15	130.0000	130.0000	130.0000	130.0000	+2.767%	3	160	+14.500%
2026-07-13	126.5000	126.5000	126.5000	126.5000	+6.742%	2	163	+17.668%
2026-07-01	118.5100	118.5100	118.5100	118.5100	+10.540%	10	165	+25.601%
2026-06-25	106.9000	107.2100	106.9000	107.2100	-5.300%	2	170	+38.840%
2026-06-22	113.2100	113.2100	113.2100	113.2100	-9.642%	1	168	+31.481%
2026-06-15	125.2900	125.2900	125.2900	125.2900	-5.363%	1	169	+18.804%
2026-06-05	132.3900	132.3900	132.3900	132.3900	-6.768%	1	168	+12.433%
2026-05-20	143.0000	143.0000	142.0000	142.0000	+2.122%	2	169	+4.824%
2026-05-19	139.0500	139.0500	139.0500	139.0500	-9.714%	1	171	+7.048%
2026-05-07	154.0100	154.0100	154.0100	154.0100	-1.244%	35	171	-3.350%
2026-05-06	153.9700	156.1400	153.9700	155.9500	+2.055%	27	206	-4.553%
2026-05-05	155.2300	155.7600	152.8100	152.8100	+7.537%	8	204	-2.591%
2026-04-29	142.1000	142.1000	142.1000	142.1000	+1.864%	1	204	+4.750%
2026-04-28	139.5000	139.5000	139.5000	139.5000	+4.097%	1	205	+6.703%
2026-04-22	134.0100	134.0100	134.0100	134.0100	+5.106%	1	206	+11.074%
2026-04-20	127.0500	127.5000	127.0500	127.5000	-5.646%	2	207	+16.745%
2026-04-17	135.1300	135.1300	135.1300	135.1300	+7.059%	4	209	+10.153%
2026-04-16	126.2200	126.2200	126.2200	126.2200	-1.544%	1	209	+17.929%
2026-04-14	127.0000	128.2000	127.0000	128.2000	+7.523%	9	210	+16.108%
2026-04-13	119.2300	119.2300	119.2300	119.2300	+0.701%	2	203	+24.843%
2026-04-10	118.4000	118.4000	118.4000	118.4000	+5.441%	1	203	+25.718%
2026-04-09	112.2900	112.2900	112.2900	112.2900	+8.493%	11	204	+32.559%
2026-04-08	104.7400	104.7400	103.5000	103.5000	+11.052%	2	204	+43.816%
2026-04-07	93.2000	93.2000	93.2000	93.2000	+2.700%	1	204	+59.710%
2026-03-31	90.7500	90.7500	90.7500	90.7500	+8.164%	1	203	+64.022%
2026-03-30	83.9000	83.9000	83.9000	83.9000	-13.496%	1	204	+77.414%
2026-03-17	96.9900	96.9900	96.9900	96.9900	+2.635%	1	203	+53.469%
2026-03-11	94.5000	94.5000	94.5000	94.5000	-2.437%	1	204	+57.513%
2026-03-10	96.8600	96.8600	96.8600	96.8600	+1.658%	1	205	+53.675%
2026-03-06	95.2800	95.2800	95.2800	95.2800	-3.612%	1	206	+56.224%
2026-03-05	98.8500	98.8500	98.8500	98.8500	+8.519%	2	205	+50.582%
2026-03-02	91.1700	91.1700	91.0900	91.0900	+1.777%	2	207	+63.410%
2026-02-26	89.5000	89.5000	89.5000	89.5000	-2.696%	2	207	+66.313%
2026-02-25	91.9800	91.9800	91.9800	91.9800	-0.076%	1	207	+61.829%
2026-02-24	92.0500	92.0500	92.0500	92.0500	-0.594%	1	207	+61.706%
2026-02-20	92.5000	92.6000	92.5000	92.6000	+5.108%	2	208	+60.745%
2026-02-19	88.1000	88.1000	88.1000	88.1000	-0.542%	3	206	+68.956%
2026-02-18	88.7500	88.8500	88.5800	88.5800	+5.452%	3	206	+68.040%
2026-02-17	84.0000	84.0000	84.0000	84.0000	+2.439%	1	203	+77.202%
2026-02-13	81.5000	82.0000	81.5000	82.0000	+0.367%	2	200	+81.524%
2026-02-12	82.5000	82.5000	81.7000	81.7000	-11.961%	2	200	+82.191%
2026-02-10	94.5000	94.5000	92.8000	92.8000	+4.622%	2	198	+60.399%
2026-02-09	86.6800	88.7000	86.6800	88.7000	-1.554%	5	196	+67.813%
2026-02-06	87.7500	91.2000	87.6100	90.1000	-24.917%	8	193	+65.205%
2026-01-29	120.0000	120.0000	120.0000	120.0000	-6.250%	1	190	+24.042%
2026-01-28	127.8200	128.0000	127.8200	128.0000	+1.587%	2	191	+16.289%
2026-01-27	121.0300	126.0000	120.5100	126.0000	+5.360%	24	189	+18.135%
2026-01-16	119.5900	119.5900	119.5900	119.5900	-0.730%	4	161	+24.467%
2026-01-15	120.4700	120.4700	120.4700	120.4700	+1.406%	5	161	+23.558%
2026-01-14	120.4000	120.4000	118.8000	118.8000	-5.692%	4	166	+25.295%
2026-01-13	125.9700	125.9700	125.9700	125.9700	-3.010%	1	166	+18.163%
2026-01-12	129.8800	129.8800	129.8800	129.8800	+2.268%	2	165	+14.606%
2026-01-08	127.0000	127.0000	127.0000	127.0000	+8.547%	1	163	+17.205%
2026-01-06	116.0000	117.0000	116.0000	117.0000	+1.916%	3	162	+27.222%
2026-01-05	114.8000	114.8000	114.8000	114.8000	+5.321%	1	164	+29.660%
2026-01-02	109.7500	109.7500	109.0000	109.0000	-4.302%	3	164	+36.560%
2025-12-30	113.7900	113.9000	113.7900	113.9000	-0.767%	2	161	+30.685%
2025-12-26	114.7800	114.7800	114.7800	114.7800	+3.405%	15	161	+29.683%
2025-12-22	111.0000	111.0000	111.0000	111.0000	-0.440%	1	146	+34.099%
2025-12-19	110.7500	111.4900	110.7500	111.4900	-1.866%	7	145	+33.510%
2025-12-11	113.6100	113.6100	113.6100	113.6100	+0.318%	1	144	+31.018%
2025-12-05	113.5000	113.5000	113.2500	113.2500	-4.147%	2	143	+31.435%
2025-12-03	118.1500	118.1500	118.1500	118.1500	+3.414%	1	143	+25.984%
2025-11-26	114.2500	114.2500	114.2500	114.2500	+9.698%	1	141	+30.284%
2025-11-21	103.1000	104.1500	103.1000	104.1500	-2.936%	6	141	+42.919%
2025-11-20	108.5100	108.5100	107.3000	107.3000	-2.587%	2	135	+38.723%
2025-11-18	109.4000	110.1500	109.4000	110.1500	-13.811%	2	134	+35.134%
2025-11-06	127.8000	127.8000	127.8000	127.8000	-4.162%	1	133	+16.471%
2025-10-31	133.3500	133.3500	133.3500	133.3500	+23.644%	3	134	+11.624%
2025-10-30	107.8500	107.8500	107.8500	107.8500	-5.808%	5	137	+38.016%
2025-10-29	114.5000	114.5000	114.5000	114.5000	+4.662%	3	142	+30.000%
2025-10-24	109.4000	109.4000	109.4000	109.4000	+4.151%	5	145	+36.060%
2025-10-23	104.6200	105.0400	104.6200	105.0400	-0.999%	4	140	+41.708%
2025-10-21	106.1000	106.1000	106.1000	106.1000	+5.888%	1	139	+40.292%
2025-10-20	100.2000	100.2000	100.2000	100.2000	+1.212%	1	140	+48.553%
2025-10-17	99.2200	99.5200	99.0000	99.0000	-4.246%	7	139	+50.354%
2025-10-10	103.3900	103.3900	103.3900	103.3900	-3.084%	5	136	+43.969%
2025-10-07	106.5200	106.7500	106.5200	106.6800	+0.357%	4	130	+39.529%
2025-10-06	102.6700	106.3000	102.6700	106.3000	+1.238%	6	130	+40.028%
2025-10-03	105.0000	105.0000	105.0000	105.0000	+0.536%	1	125	+41.762%
2025-10-01	104.4400	104.4400	104.4400	104.4400	-1.962%	1	125	+42.522%
2025-09-29	106.5300	106.5300	106.5300	106.5300	+0.141%	1	126	+39.726%
2025-09-24	106.3800	106.3800	106.3800	106.3800	-5.775%	2	125	+39.923%
2025-09-22	114.0000	114.0000	112.9000	112.9000	-2.039%	34	123	+31.842%
2025-09-15	115.2500	115.2500	115.2500	115.2500	+4.412%	1	132	+29.154%
2025-09-02	109.4200	110.3800	109.4200	110.3800	+1.099%	8	131	+34.852%
2025-08-13	109.1800	109.1800	109.1800	109.1800	+9.784%	1	129	+36.334%
2025-08-06	99.4500	99.4500	99.4500	99.4500	+1.294%	1	128	+49.673%
2025-08-04	100.5000	100.5000	98.1800	98.1800	-2.483%	6	127	+51.609%
2025-08-01	100.6800	100.6800	100.6800	100.6800	-16.100%	1	128	+47.845%
2025-07-31	120.0000	120.0000	120.0000	120.0000	+1.695%	1	127	+24.042%
2025-07-28	118.0000	118.0000	118.0000	118.0000	0.000%	1	127	+26.144%
2025-07-24	116.2100	118.0000	116.2100	118.0000	+5.357%	4	127	+26.144%
2025-07-11	110.4900	112.0000	110.4900	112.0000	+2.752%	10	127	+32.902%
2025-07-09	108.0000	109.0000	108.0000	109.0000	-0.229%	2	122	+36.560%
2025-06-30	109.2500	109.2500	109.2500	109.2500	+2.930%	2	122	+36.247%
2025-06-27	106.1900	106.1900	106.1400	106.1400	+2.462%	33	124	+40.239%
2025-06-18	104.4000	104.4000	103.5900	103.5900	+1.459%	5	120	+43.691%
2025-06-11	102.1000	102.1000	102.1000	102.1000	+0.049%	2	120	+45.788%
2025-06-06	102.0500	102.0500	102.0500	102.0500	+3.081%	2	120	+45.860%
2025-05-14	99.5400	99.5400	99.0000	99.0000	-2.338%	48	119	+50.354%
2025-05-13	101.3700	101.3700	101.3700	101.3700	+3.703%	2	106	+46.838%
2025-05-12	97.7500	97.7500	97.7500	97.7500	+21.218%	16	104	+52.276%
2025-05-02	80.6400	80.6400	80.6400	80.6400	-0.567%	2	120	+84.586%
2025-05-01	80.0000	81.1000	80.0000	81.1000	+4.916%	5	120	+83.539%
2025-04-24	77.3000	77.3000	77.3000	77.3000	+16.293%	2	121	+92.561%
2025-04-22	66.4700	66.4700	66.4700	66.4700	+10.470%	1	123	+123.936%
2025-04-21	60.4600	60.4600	60.1700	60.1700	-15.952%	2	122	+147.382%
2025-04-15	71.5900	71.5900	71.5900	71.5900	-4.547%	1	120	+107.920%
2025-04-14	75.0000	75.0000	75.0000	75.0000	+10.619%	1	120	+98.467%
2025-04-08	75.3400	75.3400	67.8000	67.8000	+0.579%	3	119	+119.543%
2025-04-07	72.7700	72.7700	67.4100	67.4100	-0.868%	9	119	+120.813%
2025-04-04	65.3000	68.0800	65.3000	68.0000	-4.225%	16	119	+118.897%
2025-04-03	71.0000	71.0000	71.0000	71.0000	-18.671%	1	116	+109.648%
2025-04-02	87.3000	87.3000	87.3000	87.3000	+4.614%	1	117	+70.504%
2025-04-01	81.4400	83.4500	81.4400	83.4500	-12.755%	17	116	+78.370%
2025-03-25	95.6500	95.6500	95.6500	95.6500	+11.337%	1	99	+55.619%
2025-03-13	85.9100	85.9100	85.9100	85.9100	+0.940%	1	98	+73.263%
2025-03-10	85.5300	85.5300	85.1100	85.1100	-5.727%	20	98	+74.891%
2025-03-07	88.9000	90.2800	88.9000	90.2800	-0.133%	4	100	+64.876%
2025-03-06	90.4000	90.4000	90.4000	90.4000	-1.170%	1	101	+64.657%
2025-03-04	90.7000	91.4700	90.7000	91.4700	-12.803%	21	102	+62.731%
2025-02-24	104.9000	104.9000	104.9000	104.9000	-12.144%	1	81	+41.897%
2025-02-13	119.4000	119.4000	119.4000	119.4000	+0.176%	1	80	+24.665%
2025-02-07	119.1900	119.1900	119.1900	119.1900	-5.964%	10	79	+24.885%
2025-02-06	126.7500	126.7500	126.7500	126.7500	-0.401%	1	79	+17.436%
2025-02-03	127.3000	127.3000	127.2600	127.2600	-0.578%	5	80	+16.965%
2025-01-31	128.0000	128.0000	128.0000	128.0000	+3.393%	20	80	+16.289%
2025-01-22	123.8000	123.8000	123.8000	123.8000	+8.482%	2	70	+20.234%
2025-01-15	113.7700	114.1200	113.7700	114.1200	-1.366%	3	70	+30.433%
2025-01-03	115.7000	115.7000	115.7000	115.7000	+3.350%	2	71	+28.652%
2025-01-02	112.9500	112.9500	111.1000	111.9500	-6.708%	27	70	+32.961%
2024-12-26	120.0000	120.0000	120.0000	120.0000	+2.041%	2	71	+24.042%
2024-12-23	117.4900	117.6000	117.4900	117.6000	+1.283%	3	69	+26.573%
2024-12-19	116.2500	116.2500	116.1100	116.1100	-3.298%	7	69	+28.197%
2024-12-13	120.0700	120.0700	120.0700	120.0700	-1.299%	2	68	+23.969%
2024-12-11	121.6500	121.6500	121.6500	121.6500	+0.720%	3	69	+22.359%
2024-12-09	120.2400	120.7800	120.2400	120.7800	+5.255%	3	72	+23.241%
2024-12-06	115.9300	115.9300	114.7500	114.7500	+1.549%	22	75	+29.717%
2024-12-05	113.7500	113.7500	113.0000	113.0000	+6.957%	11	81	+31.726%
2024-12-03	105.6500	105.6500	105.6500	105.6500	+1.023%	1	79	+40.890%
2024-12-02	103.7500	104.5800	103.7500	104.5800	+6.065%	6	78	+42.331%
2024-11-29	98.6000	98.6000	98.6000	98.6000	+0.102%	14	78	+50.963%
2024-11-27	99.4500	99.4500	98.5000	98.5000	-1.500%	3	76	+51.117%
2024-11-26	100.0000	100.0000	100.0000	100.0000	+8.519%	1	76	+48.850%
2024-11-21	92.2000	92.2000	92.0000	92.1500	-3.940%	3	76	+61.530%
2024-11-18	95.9300	95.9300	95.9300	95.9300	+0.661%	8	75	+55.165%
2024-11-15	94.9000	95.3000	94.9000	95.3000	-4.480%	4	67	+56.191%
2024-11-12	99.7700	99.7700	99.7700	99.7700	+0.372%	1	66	+49.193%
2024-11-07	97.9500	99.4000	97.9500	99.4000	+2.043%	3	66	+49.748%
2024-11-06	97.2000	97.4100	97.2000	97.4100	+7.339%	25	66	+52.808%
2024-11-01	91.2400	92.4500	90.7500	90.7500	+4.310%	26	66	+64.022%
2024-10-30	86.2000	87.0000	86.2000	87.0000	+3.166%	4	58	+71.092%
2024-10-29	84.3300	84.3300	84.3300	84.3300	+3.600%	10	54	+76.509%
2024-10-25	82.5500	82.5500	81.4000	81.4000	-2.864%	28	44	+82.862%
2024-10-22	83.3600	83.8000	83.3600	83.8000	+2.220%	8	41	+77.625%
2024-10-18	82.5800	82.5800	81.9800	81.9800	+0.651%	8	37	+81.569%
2024-10-17	80.5000	81.6400	80.5000	81.4500	-0.428%	27	34	+82.750%
2024-10-14	81.3000	81.8000	81.3000	81.8000	+3.518%	2	30	+81.968%
2024-10-09	79.0200	79.0200	79.0200	79.0200	+3.497%	1	29	+88.370%
2024-10-07	76.3000	76.3500	76.3000	76.3500	-3.354%	2	29	+94.957%
2024-10-04	79.0000	79.0000	79.0000	79.0000	-0.429%	2	28	+88.418%
2024-10-02	77.7500	79.3400	77.7500	79.3400	-5.446%	7	27	+87.610%
2024-09-24	83.9100	83.9100	83.9100	83.9100	+1.451%	2	20	+77.392%
2024-09-20	82.7100	82.7100	82.7100	82.7100	0.000%	40	20	+79.966%