Dark

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

EOD

Jul 1, 2026

118.51+10.540%(+11.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	118.5100	118.5100	118.5100	118.5100	+10.540%	10	165	0.000%
2026-06-25	106.9000	107.2100	106.9000	107.2100	-5.300%	2	170	+10.540%
2026-06-22	113.2100	113.2100	113.2100	113.2100	-9.642%	1	168	+4.682%
2026-06-15	125.2900	125.2900	125.2900	125.2900	-5.363%	1	169	-5.411%
2026-06-05	132.3900	132.3900	132.3900	132.3900	-6.768%	1	168	-10.484%
2026-05-20	143.0000	143.0000	142.0000	142.0000	+2.122%	2	169	-16.542%
2026-05-19	139.0500	139.0500	139.0500	139.0500	-9.714%	1	171	-14.772%
2026-05-07	154.0100	154.0100	154.0100	154.0100	-1.244%	35	171	-23.050%
2026-05-06	153.9700	156.1400	153.9700	155.9500	+2.055%	27	206	-24.008%
2026-05-05	155.2300	155.7600	152.8100	152.8100	+7.537%	8	204	-22.446%
2026-04-29	142.1000	142.1000	142.1000	142.1000	+1.864%	1	204	-16.601%
2026-04-28	139.5000	139.5000	139.5000	139.5000	+4.097%	1	205	-15.047%
2026-04-22	134.0100	134.0100	134.0100	134.0100	+5.106%	1	206	-11.566%
2026-04-20	127.0500	127.5000	127.0500	127.5000	-5.646%	2	207	-7.051%
2026-04-17	135.1300	135.1300	135.1300	135.1300	+7.059%	4	209	-12.299%
2026-04-16	126.2200	126.2200	126.2200	126.2200	-1.544%	1	209	-6.108%
2026-04-14	127.0000	128.2000	127.0000	128.2000	+7.523%	9	210	-7.559%
2026-04-13	119.2300	119.2300	119.2300	119.2300	+0.701%	2	203	-0.604%
2026-04-10	118.4000	118.4000	118.4000	118.4000	+5.441%	1	203	+0.093%
2026-04-09	112.2900	112.2900	112.2900	112.2900	+8.493%	11	204	+5.539%
2026-04-08	104.7400	104.7400	103.5000	103.5000	+11.052%	2	204	+14.502%
2026-04-07	93.2000	93.2000	93.2000	93.2000	+2.700%	1	204	+27.157%
2026-03-31	90.7500	90.7500	90.7500	90.7500	+8.164%	1	203	+30.590%
2026-03-30	83.9000	83.9000	83.9000	83.9000	-13.496%	1	204	+41.251%
2026-03-17	96.9900	96.9900	96.9900	96.9900	+2.635%	1	203	+22.188%
2026-03-11	94.5000	94.5000	94.5000	94.5000	-2.437%	1	204	+25.407%
2026-03-10	96.8600	96.8600	96.8600	96.8600	+1.658%	1	205	+22.352%
2026-03-06	95.2800	95.2800	95.2800	95.2800	-3.612%	1	206	+24.381%
2026-03-05	98.8500	98.8500	98.8500	98.8500	+8.519%	2	205	+19.889%
2026-03-02	91.1700	91.1700	91.0900	91.0900	+1.777%	2	207	+30.102%
2026-02-26	89.5000	89.5000	89.5000	89.5000	-2.696%	2	207	+32.413%
2026-02-25	91.9800	91.9800	91.9800	91.9800	-0.076%	1	207	+28.843%
2026-02-24	92.0500	92.0500	92.0500	92.0500	-0.594%	1	207	+28.745%
2026-02-20	92.5000	92.6000	92.5000	92.6000	+5.108%	2	208	+27.981%
2026-02-19	88.1000	88.1000	88.1000	88.1000	-0.542%	3	206	+34.518%
2026-02-18	88.7500	88.8500	88.5800	88.5800	+5.452%	3	206	+33.789%
2026-02-17	84.0000	84.0000	84.0000	84.0000	+2.439%	1	203	+41.083%
2026-02-13	81.5000	82.0000	81.5000	82.0000	+0.367%	2	200	+44.524%
2026-02-12	82.5000	82.5000	81.7000	81.7000	-11.961%	2	200	+45.055%
2026-02-10	94.5000	94.5000	92.8000	92.8000	+4.622%	2	198	+27.705%
2026-02-09	86.6800	88.7000	86.6800	88.7000	-1.554%	5	196	+33.608%
2026-02-06	87.7500	91.2000	87.6100	90.1000	-24.917%	8	193	+31.532%
2026-01-29	120.0000	120.0000	120.0000	120.0000	-6.250%	1	190	-1.242%
2026-01-28	127.8200	128.0000	127.8200	128.0000	+1.587%	2	191	-7.414%
2026-01-27	121.0300	126.0000	120.5100	126.0000	+5.360%	24	189	-5.944%
2026-01-16	119.5900	119.5900	119.5900	119.5900	-0.730%	4	161	-0.903%
2026-01-15	120.4700	120.4700	120.4700	120.4700	+1.406%	5	161	-1.627%
2026-01-14	120.4000	120.4000	118.8000	118.8000	-5.692%	4	166	-0.244%
2026-01-13	125.9700	125.9700	125.9700	125.9700	-3.010%	1	166	-5.922%
2026-01-12	129.8800	129.8800	129.8800	129.8800	+2.268%	2	165	-8.754%
2026-01-08	127.0000	127.0000	127.0000	127.0000	+8.547%	1	163	-6.685%
2026-01-06	116.0000	117.0000	116.0000	117.0000	+1.916%	3	162	+1.291%
2026-01-05	114.8000	114.8000	114.8000	114.8000	+5.321%	1	164	+3.232%
2026-01-02	109.7500	109.7500	109.0000	109.0000	-4.302%	3	164	+8.725%
2025-12-30	113.7900	113.9000	113.7900	113.9000	-0.767%	2	161	+4.047%
2025-12-26	114.7800	114.7800	114.7800	114.7800	+3.405%	15	161	+3.250%
2025-12-22	111.0000	111.0000	111.0000	111.0000	-0.440%	1	146	+6.766%
2025-12-19	110.7500	111.4900	110.7500	111.4900	-1.866%	7	145	+6.297%
2025-12-11	113.6100	113.6100	113.6100	113.6100	+0.318%	1	144	+4.313%
2025-12-05	113.5000	113.5000	113.2500	113.2500	-4.147%	2	143	+4.645%
2025-12-03	118.1500	118.1500	118.1500	118.1500	+3.414%	1	143	+0.305%
2025-11-26	114.2500	114.2500	114.2500	114.2500	+9.698%	1	141	+3.729%
2025-11-21	103.1000	104.1500	103.1000	104.1500	-2.936%	6	141	+13.788%
2025-11-20	108.5100	108.5100	107.3000	107.3000	-2.587%	2	135	+10.447%
2025-11-18	109.4000	110.1500	109.4000	110.1500	-13.811%	2	134	+7.590%
2025-11-06	127.8000	127.8000	127.8000	127.8000	-4.162%	1	133	-7.269%
2025-10-31	133.3500	133.3500	133.3500	133.3500	+23.644%	3	134	-11.129%
2025-10-30	107.8500	107.8500	107.8500	107.8500	-5.808%	5	137	+9.884%
2025-10-29	114.5000	114.5000	114.5000	114.5000	+4.662%	3	142	+3.502%
2025-10-24	109.4000	109.4000	109.4000	109.4000	+4.151%	5	145	+8.327%
2025-10-23	104.6200	105.0400	104.6200	105.0400	-0.999%	4	140	+12.824%
2025-10-21	106.1000	106.1000	106.1000	106.1000	+5.888%	1	139	+11.697%
2025-10-20	100.2000	100.2000	100.2000	100.2000	+1.212%	1	140	+18.273%
2025-10-17	99.2200	99.5200	99.0000	99.0000	-4.246%	7	139	+19.707%
2025-10-10	103.3900	103.3900	103.3900	103.3900	-3.084%	5	136	+14.624%
2025-10-07	106.5200	106.7500	106.5200	106.6800	+0.357%	4	130	+11.089%
2025-10-06	102.6700	106.3000	102.6700	106.3000	+1.238%	6	130	+11.486%
2025-10-03	105.0000	105.0000	105.0000	105.0000	+0.536%	1	125	+12.867%
2025-10-01	104.4400	104.4400	104.4400	104.4400	-1.962%	1	125	+13.472%
2025-09-29	106.5300	106.5300	106.5300	106.5300	+0.141%	1	126	+11.246%
2025-09-24	106.3800	106.3800	106.3800	106.3800	-5.775%	2	125	+11.403%
2025-09-22	114.0000	114.0000	112.9000	112.9000	-2.039%	34	123	+4.969%
2025-09-15	115.2500	115.2500	115.2500	115.2500	+4.412%	1	132	+2.829%
2025-09-02	109.4200	110.3800	109.4200	110.3800	+1.099%	8	131	+7.365%
2025-08-13	109.1800	109.1800	109.1800	109.1800	+9.784%	1	129	+8.546%
2025-08-06	99.4500	99.4500	99.4500	99.4500	+1.294%	1	128	+19.165%
2025-08-04	100.5000	100.5000	98.1800	98.1800	-2.483%	6	127	+20.707%
2025-08-01	100.6800	100.6800	100.6800	100.6800	-16.100%	1	128	+17.710%
2025-07-31	120.0000	120.0000	120.0000	120.0000	+1.695%	1	127	-1.242%
2025-07-28	118.0000	118.0000	118.0000	118.0000	0.000%	1	127	+0.432%
2025-07-24	116.2100	118.0000	116.2100	118.0000	+5.357%	4	127	+0.432%
2025-07-11	110.4900	112.0000	110.4900	112.0000	+2.752%	10	127	+5.813%
2025-07-09	108.0000	109.0000	108.0000	109.0000	-0.229%	2	122	+8.725%
2025-06-30	109.2500	109.2500	109.2500	109.2500	+2.930%	2	122	+8.476%
2025-06-27	106.1900	106.1900	106.1400	106.1400	+2.462%	33	124	+11.654%
2025-06-18	104.4000	104.4000	103.5900	103.5900	+1.459%	5	120	+14.403%
2025-06-11	102.1000	102.1000	102.1000	102.1000	+0.049%	2	120	+16.072%
2025-06-06	102.0500	102.0500	102.0500	102.0500	+3.081%	2	120	+16.129%
2025-05-14	99.5400	99.5400	99.0000	99.0000	-2.338%	48	119	+19.707%
2025-05-13	101.3700	101.3700	101.3700	101.3700	+3.703%	2	106	+16.908%
2025-05-12	97.7500	97.7500	97.7500	97.7500	+21.218%	16	104	+21.238%
2025-05-02	80.6400	80.6400	80.6400	80.6400	-0.567%	2	120	+46.962%
2025-05-01	80.0000	81.1000	80.0000	81.1000	+4.916%	5	120	+46.128%
2025-04-24	77.3000	77.3000	77.3000	77.3000	+16.293%	2	121	+53.312%
2025-04-22	66.4700	66.4700	66.4700	66.4700	+10.470%	1	123	+78.291%
2025-04-21	60.4600	60.4600	60.1700	60.1700	-15.952%	2	122	+96.959%
2025-04-15	71.5900	71.5900	71.5900	71.5900	-4.547%	1	120	+65.540%
2025-04-14	75.0000	75.0000	75.0000	75.0000	+10.619%	1	120	+58.013%
2025-04-08	75.3400	75.3400	67.8000	67.8000	+0.579%	3	119	+74.794%
2025-04-07	72.7700	72.7700	67.4100	67.4100	-0.868%	9	119	+75.805%
2025-04-04	65.3000	68.0800	65.3000	68.0000	-4.225%	16	119	+74.279%
2025-04-03	71.0000	71.0000	71.0000	71.0000	-18.671%	1	116	+66.915%
2025-04-02	87.3000	87.3000	87.3000	87.3000	+4.614%	1	117	+35.750%
2025-04-01	81.4400	83.4500	81.4400	83.4500	-12.755%	17	116	+42.013%
2025-03-25	95.6500	95.6500	95.6500	95.6500	+11.337%	1	99	+23.900%
2025-03-13	85.9100	85.9100	85.9100	85.9100	+0.940%	1	98	+37.947%
2025-03-10	85.5300	85.5300	85.1100	85.1100	-5.727%	20	98	+39.243%
2025-03-07	88.9000	90.2800	88.9000	90.2800	-0.133%	4	100	+31.269%
2025-03-06	90.4000	90.4000	90.4000	90.4000	-1.170%	1	101	+31.095%
2025-03-04	90.7000	91.4700	90.7000	91.4700	-12.803%	21	102	+29.562%
2025-02-24	104.9000	104.9000	104.9000	104.9000	-12.144%	1	81	+12.974%
2025-02-13	119.4000	119.4000	119.4000	119.4000	+0.176%	1	80	-0.745%
2025-02-07	119.1900	119.1900	119.1900	119.1900	-5.964%	10	79	-0.571%
2025-02-06	126.7500	126.7500	126.7500	126.7500	-0.401%	1	79	-6.501%
2025-02-03	127.3000	127.3000	127.2600	127.2600	-0.578%	5	80	-6.876%
2025-01-31	128.0000	128.0000	128.0000	128.0000	+3.393%	20	80	-7.414%
2025-01-22	123.8000	123.8000	123.8000	123.8000	+8.482%	2	70	-4.273%
2025-01-15	113.7700	114.1200	113.7700	114.1200	-1.366%	3	70	+3.847%
2025-01-03	115.7000	115.7000	115.7000	115.7000	+3.350%	2	71	+2.429%
2025-01-02	112.9500	112.9500	111.1000	111.9500	-6.708%	27	70	+5.860%
2024-12-26	120.0000	120.0000	120.0000	120.0000	+2.041%	2	71	-1.242%
2024-12-23	117.4900	117.6000	117.4900	117.6000	+1.283%	3	69	+0.774%
2024-12-19	116.2500	116.2500	116.1100	116.1100	-3.298%	7	69	+2.067%
2024-12-13	120.0700	120.0700	120.0700	120.0700	-1.299%	2	68	-1.299%
2024-12-11	121.6500	121.6500	121.6500	121.6500	+0.720%	3	69	-2.581%
2024-12-09	120.2400	120.7800	120.2400	120.7800	+5.255%	3	72	-1.879%
2024-12-06	115.9300	115.9300	114.7500	114.7500	+1.549%	22	75	+3.277%
2024-12-05	113.7500	113.7500	113.0000	113.0000	+6.957%	11	81	+4.876%
2024-12-03	105.6500	105.6500	105.6500	105.6500	+1.023%	1	79	+12.172%
2024-12-02	103.7500	104.5800	103.7500	104.5800	+6.065%	6	78	+13.320%
2024-11-29	98.6000	98.6000	98.6000	98.6000	+0.102%	14	78	+20.193%
2024-11-27	99.4500	99.4500	98.5000	98.5000	-1.500%	3	76	+20.315%
2024-11-26	100.0000	100.0000	100.0000	100.0000	+8.519%	1	76	+18.510%
2024-11-21	92.2000	92.2000	92.0000	92.1500	-3.940%	3	76	+28.606%
2024-11-18	95.9300	95.9300	95.9300	95.9300	+0.661%	8	75	+23.538%
2024-11-15	94.9000	95.3000	94.9000	95.3000	-4.480%	4	67	+24.355%
2024-11-12	99.7700	99.7700	99.7700	99.7700	+0.372%	1	66	+18.783%
2024-11-07	97.9500	99.4000	97.9500	99.4000	+2.043%	3	66	+19.225%
2024-11-06	97.2000	97.4100	97.2000	97.4100	+7.339%	25	66	+21.661%
2024-11-01	91.2400	92.4500	90.7500	90.7500	+4.310%	26	66	+30.590%
2024-10-30	86.2000	87.0000	86.2000	87.0000	+3.166%	4	58	+36.218%
2024-10-29	84.3300	84.3300	84.3300	84.3300	+3.600%	10	54	+40.531%
2024-10-25	82.5500	82.5500	81.4000	81.4000	-2.864%	28	44	+45.590%
2024-10-22	83.3600	83.8000	83.3600	83.8000	+2.220%	8	41	+41.420%
2024-10-18	82.5800	82.5800	81.9800	81.9800	+0.651%	8	37	+44.560%
2024-10-17	80.5000	81.6400	80.5000	81.4500	-0.428%	27	34	+45.500%
2024-10-14	81.3000	81.8000	81.3000	81.8000	+3.518%	2	30	+44.878%
2024-10-09	79.0200	79.0200	79.0200	79.0200	+3.497%	1	29	+49.975%
2024-10-07	76.3000	76.3500	76.3000	76.3500	-3.354%	2	29	+55.219%
2024-10-04	79.0000	79.0000	79.0000	79.0000	-0.429%	2	28	+50.013%
2024-10-02	77.7500	79.3400	77.7500	79.3400	-5.446%	7	27	+49.370%
2024-09-24	83.9100	83.9100	83.9100	83.9100	+1.451%	2	20	+41.235%
2024-09-20	82.7100	82.7100	82.7100	82.7100	0.000%	40	20	+43.284%