AMZN270115C00125000
AMZN Jan 15 2027 125.00 Call
optionOPRA
EODOct 5, 2026
129.30USD-0.942%(-1.23)2Vol123OI
AMZN270115C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 129.30 | 129.30 | 129.30 | 129.30 | -0.942% | 2 | 121 | 0.000% |
| 2026-09-18 | 130.53 | 130.53 | 130.53 | 130.53 | +2.844% | 1 | 122 | -0.942% |
| 2026-09-15 | 126.92 | 126.92 | 126.92 | 126.92 | -5.474% | 1 | 122 | +1.875% |
| 2026-09-11 | 134.27 | 134.27 | 134.27 | 134.27 | -1.337% | 1 | 122 | -3.701% |
| 2026-09-03 | 136.25 | 136.25 | 136.09 | 136.09 | +1.182% | 24 | 129 | -4.989% |
| 2026-08-27 | 134.50 | 134.50 | 134.50 | 134.50 | -2.536% | 1 | 130 | -3.866% |
| 2026-08-26 | 138.00 | 138.00 | 138.00 | 138.00 | -1.569% | 1 | 131 | -6.304% |
| 2026-08-25 | 140.20 | 140.20 | 140.20 | 140.20 | -5.811% | 1 | 132 | -7.775% |
| 2026-08-11 | 148.85 | 148.85 | 148.85 | 148.85 | -4.277% | 10 | 142 | -13.134% |
| 2026-08-05 | 154.06 | 155.50 | 153.98 | 155.50 | -1.651% | 13 | 155 | -16.849% |
| 2026-08-04 | 158.11 | 158.11 | 158.11 | 158.11 | -2.594% | 1 | 156 | -18.221% |
| 2026-08-03 | 158.55 | 162.32 | 158.55 | 162.32 | +49.535% | 4 | 160 | -20.343% |
| 2026-07-28 | 108.55 | 108.55 | 108.55 | 108.55 | -2.207% | 1 | 159 | +19.116% |
| 2026-07-23 | 111.00 | 111.00 | 111.00 | 111.00 | -14.615% | 1 | 160 | +16.486% |
| 2026-07-15 | 130.00 | 130.00 | 130.00 | 130.00 | +2.767% | 3 | 163 | -0.538% |
| 2026-07-13 | 126.50 | 126.50 | 126.50 | 126.50 | +6.742% | 2 | 165 | +2.213% |
| 2026-07-01 | 118.51 | 118.51 | 118.51 | 118.51 | +10.540% | 10 | 170 | +9.105% |
| 2026-06-25 | 106.90 | 107.21 | 106.90 | 107.21 | -5.300% | 2 | 168 | +20.604% |
| 2026-06-22 | 113.21 | 113.21 | 113.21 | 113.21 | -9.642% | 1 | 169 | +14.213% |
| 2026-06-15 | 125.29 | 125.29 | 125.29 | 125.29 | -5.363% | 1 | 168 | +3.201% |
| 2026-06-05 | 132.39 | 132.39 | 132.39 | 132.39 | -6.768% | 1 | 169 | -2.334% |
| 2026-05-20 | 143.00 | 143.00 | 142.00 | 142.00 | +2.122% | 2 | 170 | -8.944% |
| 2026-05-19 | 139.05 | 139.05 | 139.05 | 139.05 | -9.714% | 1 | 171 | -7.012% |
| 2026-05-07 | 154.01 | 154.01 | 154.01 | 154.01 | -1.244% | 35 | 206 | -16.044% |
| 2026-05-06 | 153.97 | 156.14 | 153.97 | 155.95 | +2.055% | 27 | 204 | -17.089% |
| 2026-05-05 | 155.23 | 155.76 | 152.81 | 152.81 | +7.537% | 8 | 204 | -15.385% |
| 2026-04-29 | 142.10 | 142.10 | 142.10 | 142.10 | +1.864% | 1 | 205 | -9.008% |
| 2026-04-28 | 139.50 | 139.50 | 139.50 | 139.50 | +4.097% | 1 | 206 | -7.312% |
| 2026-04-22 | 134.01 | 134.01 | 134.01 | 134.01 | +5.106% | 1 | 207 | -3.515% |
| 2026-04-20 | 127.05 | 127.50 | 127.05 | 127.50 | -5.646% | 2 | 209 | +1.412% |
| 2026-04-17 | 135.13 | 135.13 | 135.13 | 135.13 | +7.059% | 4 | 209 | -4.314% |
| 2026-04-16 | 126.22 | 126.22 | 126.22 | 126.22 | -1.544% | 1 | 210 | +2.440% |
| 2026-04-14 | 127.00 | 128.20 | 127.00 | 128.20 | +7.523% | 9 | 203 | +0.858% |
| 2026-04-13 | 119.23 | 119.23 | 119.23 | 119.23 | +0.701% | 2 | 203 | +8.446% |
| 2026-04-10 | 118.40 | 118.40 | 118.40 | 118.40 | +5.441% | 1 | 203 | +9.206% |
| 2026-04-09 | 112.29 | 112.29 | 112.29 | 112.29 | +8.493% | 11 | 204 | +15.148% |
| 2026-04-08 | 104.74 | 104.74 | 103.50 | 103.50 | +11.052% | 2 | 204 | +24.928% |
| 2026-04-07 | 93.20 | 93.20 | 93.20 | 93.20 | +2.700% | 1 | 204 | +38.734% |
| 2026-03-31 | 90.75 | 90.75 | 90.75 | 90.75 | +8.164% | 1 | 203 | +42.479% |
| 2026-03-30 | 83.90 | 83.90 | 83.90 | 83.90 | -13.496% | 1 | 204 | +54.112% |
| 2026-03-17 | 96.99 | 96.99 | 96.99 | 96.99 | +2.635% | 1 | 203 | +33.313% |
| 2026-03-11 | 94.50 | 94.50 | 94.50 | 94.50 | -2.437% | 1 | 204 | +36.825% |
| 2026-03-10 | 96.86 | 96.86 | 96.86 | 96.86 | +1.658% | 1 | 205 | +33.492% |
| 2026-03-06 | 95.28 | 95.28 | 95.28 | 95.28 | -3.612% | 1 | 206 | +35.705% |
| 2026-03-05 | 98.85 | 98.85 | 98.85 | 98.85 | +8.519% | 2 | 205 | +30.804% |
| 2026-03-02 | 91.17 | 91.17 | 91.09 | 91.09 | +1.777% | 2 | 207 | +41.948% |
| 2026-02-26 | 89.50 | 89.50 | 89.50 | 89.50 | -2.696% | 2 | 207 | +44.469% |
| 2026-02-25 | 91.98 | 91.98 | 91.98 | 91.98 | -0.076% | 1 | 207 | +40.574% |
| 2026-02-24 | 92.05 | 92.05 | 92.05 | 92.05 | -0.594% | 1 | 207 | +40.467% |
| 2026-02-20 | 92.50 | 92.60 | 92.50 | 92.60 | +5.108% | 2 | 208 | +39.633% |
| 2026-02-19 | 88.10 | 88.10 | 88.10 | 88.10 | -0.542% | 3 | 206 | +46.765% |
| 2026-02-18 | 88.75 | 88.85 | 88.58 | 88.58 | +5.452% | 3 | 206 | +45.970% |
| 2026-02-17 | 84.00 | 84.00 | 84.00 | 84.00 | +2.439% | 1 | 203 | +53.929% |
| 2026-02-13 | 81.50 | 82.00 | 81.50 | 82.00 | +0.367% | 2 | 200 | +57.683% |
| 2026-02-12 | 82.50 | 82.50 | 81.70 | 81.70 | -11.961% | 2 | 200 | +58.262% |
| 2026-02-10 | 94.50 | 94.50 | 92.80 | 92.80 | +4.622% | 2 | 198 | +39.332% |
| 2026-02-09 | 86.68 | 88.70 | 86.68 | 88.70 | -1.554% | 5 | 196 | +45.772% |
| 2026-02-06 | 87.75 | 91.20 | 87.61 | 90.10 | -24.917% | 8 | 193 | +43.507% |
| 2026-01-29 | 120.00 | 120.00 | 120.00 | 120.00 | -6.250% | 1 | 190 | +7.750% |
| 2026-01-28 | 127.82 | 128.00 | 127.82 | 128.00 | +1.587% | 2 | 191 | +1.016% |
| 2026-01-27 | 121.03 | 126.00 | 120.51 | 126.00 | +5.360% | 24 | 189 | +2.619% |
| 2026-01-16 | 119.59 | 119.59 | 119.59 | 119.59 | -0.730% | 4 | 161 | +8.119% |
| 2026-01-15 | 120.47 | 120.47 | 120.47 | 120.47 | +1.406% | 5 | 161 | +7.330% |
| 2026-01-14 | 120.40 | 120.40 | 118.80 | 118.80 | -5.692% | 4 | 166 | +8.838% |
| 2026-01-13 | 125.97 | 125.97 | 125.97 | 125.97 | -3.010% | 1 | 166 | +2.643% |
| 2026-01-12 | 129.88 | 129.88 | 129.88 | 129.88 | +2.268% | 2 | 165 | -0.447% |
| 2026-01-08 | 127.00 | 127.00 | 127.00 | 127.00 | +8.547% | 1 | 163 | +1.811% |
| 2026-01-06 | 116.00 | 117.00 | 116.00 | 117.00 | +1.916% | 3 | 162 | +10.513% |
| 2026-01-05 | 114.80 | 114.80 | 114.80 | 114.80 | +5.321% | 1 | 164 | +12.631% |
| 2026-01-02 | 109.75 | 109.75 | 109.00 | 109.00 | -4.302% | 3 | 164 | +18.624% |
| 2025-12-30 | 113.79 | 113.90 | 113.79 | 113.90 | -0.767% | 2 | 161 | +13.521% |
| 2025-12-26 | 114.78 | 114.78 | 114.78 | 114.78 | +3.405% | 15 | 161 | +12.650% |
| 2025-12-22 | 111.00 | 111.00 | 111.00 | 111.00 | -0.440% | 1 | 146 | +16.486% |
| 2025-12-19 | 110.75 | 111.49 | 110.75 | 111.49 | -1.866% | 7 | 145 | +15.975% |
| 2025-12-11 | 113.61 | 113.61 | 113.61 | 113.61 | +0.318% | 1 | 144 | +13.810% |
| 2025-12-05 | 113.50 | 113.50 | 113.25 | 113.25 | -4.147% | 2 | 143 | +14.172% |
| 2025-12-03 | 118.15 | 118.15 | 118.15 | 118.15 | +3.414% | 1 | 143 | +9.437% |
| 2025-11-26 | 114.25 | 114.25 | 114.25 | 114.25 | +9.698% | 1 | 141 | +13.173% |
| 2025-11-21 | 103.10 | 104.15 | 103.10 | 104.15 | -2.936% | 6 | 141 | +24.148% |
| 2025-11-20 | 108.51 | 108.51 | 107.30 | 107.30 | -2.587% | 2 | 135 | +20.503% |
| 2025-11-18 | 109.40 | 110.15 | 109.40 | 110.15 | -13.811% | 2 | 134 | +17.385% |
| 2025-11-06 | 127.80 | 127.80 | 127.80 | 127.80 | -4.162% | 1 | 133 | +1.174% |
| 2025-10-31 | 133.35 | 133.35 | 133.35 | 133.35 | +23.644% | 3 | 134 | -3.037% |
| 2025-10-30 | 107.85 | 107.85 | 107.85 | 107.85 | -5.808% | 5 | 137 | +19.889% |
| 2025-10-29 | 114.50 | 114.50 | 114.50 | 114.50 | +4.662% | 3 | 142 | +12.926% |
| 2025-10-24 | 109.40 | 109.40 | 109.40 | 109.40 | +4.151% | 5 | 145 | +18.190% |
| 2025-10-23 | 104.62 | 105.04 | 104.62 | 105.04 | -0.999% | 4 | 140 | +23.096% |
| 2025-10-21 | 106.10 | 106.10 | 106.10 | 106.10 | +5.888% | 1 | 139 | +21.866% |
| 2025-10-20 | 100.20 | 100.20 | 100.20 | 100.20 | +1.212% | 1 | 140 | +29.042% |
| 2025-10-17 | 99.22 | 99.52 | 99.00 | 99.00 | -4.246% | 7 | 139 | +30.606% |
| 2025-10-10 | 103.39 | 103.39 | 103.39 | 103.39 | -3.084% | 5 | 136 | +25.060% |
| 2025-10-07 | 106.52 | 106.75 | 106.52 | 106.68 | +0.357% | 4 | 130 | +21.204% |
| 2025-10-06 | 102.67 | 106.30 | 102.67 | 106.30 | +1.238% | 6 | 130 | +21.637% |
| 2025-10-03 | 105.00 | 105.00 | 105.00 | 105.00 | +0.536% | 1 | 125 | +23.143% |
| 2025-10-01 | 104.44 | 104.44 | 104.44 | 104.44 | -1.962% | 1 | 125 | +23.803% |
| 2025-09-29 | 106.53 | 106.53 | 106.53 | 106.53 | +0.141% | 1 | 126 | +21.374% |
| 2025-09-24 | 106.38 | 106.38 | 106.38 | 106.38 | -5.775% | 2 | 125 | +21.545% |
| 2025-09-22 | 114.00 | 114.00 | 112.90 | 112.90 | -2.039% | 34 | 123 | +14.526% |
| 2025-09-15 | 115.25 | 115.25 | 115.25 | 115.25 | +4.412% | 1 | 132 | +12.191% |
| 2025-09-02 | 109.42 | 110.38 | 109.42 | 110.38 | +1.099% | 8 | 131 | +17.141% |
| 2025-08-13 | 109.18 | 109.18 | 109.18 | 109.18 | +9.784% | 1 | 129 | +18.428% |
| 2025-08-06 | 99.45 | 99.45 | 99.45 | 99.45 | +1.294% | 1 | 128 | +30.015% |
| 2025-08-04 | 100.50 | 100.50 | 98.18 | 98.18 | -2.483% | 6 | 127 | +31.697% |
| 2025-08-01 | 100.68 | 100.68 | 100.68 | 100.68 | -16.100% | 1 | 128 | +28.427% |
| 2025-07-31 | 120.00 | 120.00 | 120.00 | 120.00 | +1.695% | 1 | 127 | +7.750% |
| 2025-07-28 | 118.00 | 118.00 | 118.00 | 118.00 | 0.000% | 1 | 127 | +9.576% |
| 2025-07-24 | 116.21 | 118.00 | 116.21 | 118.00 | +5.357% | 4 | 127 | +9.576% |
| 2025-07-11 | 110.49 | 112.00 | 110.49 | 112.00 | +2.752% | 10 | 127 | +15.446% |
| 2025-07-09 | 108.00 | 109.00 | 108.00 | 109.00 | -0.229% | 2 | 122 | +18.624% |
| 2025-06-30 | 109.25 | 109.25 | 109.25 | 109.25 | +2.930% | 2 | 122 | +18.352% |
| 2025-06-27 | 106.19 | 106.19 | 106.14 | 106.14 | +2.462% | 33 | 124 | +21.820% |
| 2025-06-18 | 104.40 | 104.40 | 103.59 | 103.59 | +1.459% | 5 | 120 | +24.819% |
| 2025-06-11 | 102.10 | 102.10 | 102.10 | 102.10 | +0.049% | 2 | 120 | +26.641% |
| 2025-06-06 | 102.05 | 102.05 | 102.05 | 102.05 | +3.081% | 2 | 120 | +26.703% |
| 2025-05-14 | 99.54 | 99.54 | 99.00 | 99.00 | -2.338% | 48 | 119 | +30.606% |
| 2025-05-13 | 101.37 | 101.37 | 101.37 | 101.37 | +3.703% | 2 | 106 | +27.553% |
| 2025-05-12 | 97.75 | 97.75 | 97.75 | 97.75 | +21.218% | 16 | 104 | +32.276% |
| 2025-05-02 | 80.64 | 80.64 | 80.64 | 80.64 | -0.567% | 2 | 120 | +60.342% |
| 2025-05-01 | 80.00 | 81.10 | 80.00 | 81.10 | +4.916% | 5 | 120 | +59.433% |
| 2025-04-24 | 77.30 | 77.30 | 77.30 | 77.30 | +16.293% | 2 | 121 | +67.270% |
| 2025-04-22 | 66.47 | 66.47 | 66.47 | 66.47 | +10.470% | 1 | 123 | +94.524% |
| 2025-04-21 | 60.46 | 60.46 | 60.17 | 60.17 | -15.952% | 2 | 122 | +114.891% |
| 2025-04-15 | 71.59 | 71.59 | 71.59 | 71.59 | -4.547% | 1 | 120 | +80.612% |
| 2025-04-14 | 75.00 | 75.00 | 75.00 | 75.00 | +10.619% | 1 | 120 | +72.400% |
| 2025-04-08 | 75.34 | 75.34 | 67.80 | 67.80 | +0.579% | 3 | 119 | +90.708% |
| 2025-04-07 | 72.77 | 72.77 | 67.41 | 67.41 | -0.868% | 9 | 119 | +91.811% |
| 2025-04-04 | 65.30 | 68.08 | 65.30 | 68.00 | -4.225% | 16 | 119 | +90.147% |
| 2025-04-03 | 71.00 | 71.00 | 71.00 | 71.00 | -18.671% | 1 | 116 | +82.113% |
| 2025-04-02 | 87.30 | 87.30 | 87.30 | 87.30 | +4.614% | 1 | 117 | +48.110% |
| 2025-04-01 | 81.44 | 83.45 | 81.44 | 83.45 | -12.755% | 17 | 116 | +54.943% |
| 2025-03-25 | 95.65 | 95.65 | 95.65 | 95.65 | +11.337% | 1 | 99 | +35.180% |
| 2025-03-13 | 85.91 | 85.91 | 85.91 | 85.91 | +0.940% | 1 | 98 | +50.506% |
| 2025-03-10 | 85.53 | 85.53 | 85.11 | 85.11 | -5.727% | 20 | 98 | +51.921% |
| 2025-03-07 | 88.90 | 90.28 | 88.90 | 90.28 | -0.133% | 4 | 100 | +43.221% |
| 2025-03-06 | 90.40 | 90.40 | 90.40 | 90.40 | -1.170% | 1 | 101 | +43.031% |
| 2025-03-04 | 90.70 | 91.47 | 90.70 | 91.47 | -12.803% | 21 | 102 | +41.358% |
| 2025-02-24 | 104.90 | 104.90 | 104.90 | 104.90 | -12.144% | 1 | 81 | +23.260% |
| 2025-02-13 | 119.40 | 119.40 | 119.40 | 119.40 | +0.176% | 1 | 80 | +8.291% |
| 2025-02-07 | 119.19 | 119.19 | 119.19 | 119.19 | -5.964% | 10 | 79 | +8.482% |
| 2025-02-06 | 126.75 | 126.75 | 126.75 | 126.75 | -0.401% | 1 | 79 | +2.012% |
| 2025-02-03 | 127.30 | 127.30 | 127.26 | 127.26 | -0.578% | 5 | 80 | +1.603% |
| 2025-01-31 | 128.00 | 128.00 | 128.00 | 128.00 | +3.393% | 20 | 80 | +1.016% |
| 2025-01-22 | 123.80 | 123.80 | 123.80 | 123.80 | +8.482% | 2 | 70 | +4.443% |
| 2025-01-15 | 113.77 | 114.12 | 113.77 | 114.12 | -1.366% | 3 | 70 | +13.302% |
| 2025-01-03 | 115.70 | 115.70 | 115.70 | 115.70 | +3.350% | 2 | 71 | +11.755% |
| 2025-01-02 | 112.95 | 112.95 | 111.10 | 111.95 | -6.708% | 27 | 70 | +15.498% |
| 2024-12-26 | 120.00 | 120.00 | 120.00 | 120.00 | +2.041% | 2 | 71 | +7.750% |
| 2024-12-23 | 117.49 | 117.60 | 117.49 | 117.60 | +1.283% | 3 | 69 | +9.949% |
| 2024-12-19 | 116.25 | 116.25 | 116.11 | 116.11 | -3.298% | 7 | 69 | +11.360% |
| 2024-12-13 | 120.07 | 120.07 | 120.07 | 120.07 | -1.299% | 2 | 68 | +7.687% |
| 2024-12-11 | 121.65 | 121.65 | 121.65 | 121.65 | +0.720% | 3 | 69 | +6.289% |
| 2024-12-09 | 120.24 | 120.78 | 120.24 | 120.78 | +5.255% | 3 | 72 | +7.054% |
| 2024-12-06 | 115.93 | 115.93 | 114.75 | 114.75 | +1.549% | 22 | 75 | +12.680% |
| 2024-12-05 | 113.75 | 113.75 | 113.00 | 113.00 | +6.957% | 11 | 81 | +14.425% |
| 2024-12-03 | 105.65 | 105.65 | 105.65 | 105.65 | +1.023% | 1 | 79 | +22.385% |
| 2024-12-02 | 103.75 | 104.58 | 103.75 | 104.58 | +6.065% | 6 | 78 | +23.637% |
| 2024-11-29 | 98.60 | 98.60 | 98.60 | 98.60 | +0.102% | 14 | 78 | +31.136% |
| 2024-11-27 | 99.45 | 99.45 | 98.50 | 98.50 | -1.500% | 3 | 76 | +31.269% |
| 2024-11-26 | 100.00 | 100.00 | 100.00 | 100.00 | +8.519% | 1 | 76 | +29.300% |
| 2024-11-21 | 92.20 | 92.20 | 92.00 | 92.15 | -3.940% | 3 | 76 | +40.315% |
| 2024-11-18 | 95.93 | 95.93 | 95.93 | 95.93 | +0.661% | 8 | 75 | +34.786% |
| 2024-11-15 | 94.90 | 95.30 | 94.90 | 95.30 | -4.480% | 4 | 67 | +35.677% |
| 2024-11-12 | 99.77 | 99.77 | 99.77 | 99.77 | +0.372% | 1 | 66 | +29.598% |
| 2024-11-07 | 97.95 | 99.40 | 97.95 | 99.40 | +2.043% | 3 | 66 | +30.080% |
| 2024-11-06 | 97.20 | 97.41 | 97.20 | 97.41 | +7.339% | 25 | 66 | +32.738% |
| 2024-11-01 | 91.24 | 92.45 | 90.75 | 90.75 | +4.310% | 26 | 66 | +42.479% |
| 2024-10-30 | 86.20 | 87.00 | 86.20 | 87.00 | +3.166% | 4 | 58 | +48.621% |
| 2024-10-29 | 84.33 | 84.33 | 84.33 | 84.33 | +3.600% | 10 | 54 | +53.326% |
| 2024-10-25 | 82.55 | 82.55 | 81.40 | 81.40 | -2.864% | 28 | 44 | +58.845% |
| 2024-10-22 | 83.36 | 83.80 | 83.36 | 83.80 | +2.220% | 8 | 41 | +54.296% |
| 2024-10-18 | 82.58 | 82.58 | 81.98 | 81.98 | +0.651% | 8 | 37 | +57.721% |
| 2024-10-17 | 80.50 | 81.64 | 80.50 | 81.45 | -0.428% | 27 | 34 | +58.748% |
| 2024-10-14 | 81.30 | 81.80 | 81.30 | 81.80 | +3.518% | 2 | 30 | +58.068% |
| 2024-10-09 | 79.02 | 79.02 | 79.02 | 79.02 | +3.497% | 1 | 29 | +63.629% |
| 2024-10-07 | 76.30 | 76.35 | 76.30 | 76.35 | -3.354% | 2 | 29 | +69.352% |
| 2024-10-04 | 79.00 | 79.00 | 79.00 | 79.00 | -0.429% | 2 | 28 | +63.671% |
| 2024-10-02 | 77.75 | 79.34 | 77.75 | 79.34 | -5.446% | 7 | 27 | +62.969% |
| 2024-09-24 | 83.91 | 83.91 | 83.91 | 83.91 | +1.451% | 2 | 20 | +54.094% |
| 2024-09-20 | 82.71 | 82.71 | 82.71 | 82.71 | 0.000% | 40 | 20 | +56.329% |