Dark

AMZN20270115C135
AMZN Jan 15 2027 135.00 Call (AMZN270115C00135000)
option OPRA

EOD

Aug 19, 2026

132.00+0.289%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	132.0000	132.0000	132.0000	132.0000	+0.289%	1	273	0.000%
2026-08-14	131.6200	131.6200	131.6200	131.6200	-6.153%	1	274	+0.289%
2026-08-11	140.2500	140.2500	140.2500	140.2500	-2.550%	1	274	-5.882%
2026-08-05	143.9200	143.9200	143.9200	143.9200	-7.016%	4	273	-8.282%
2026-08-03	154.7800	154.7800	154.7800	154.7800	+11.153%	1	277	-14.718%
2026-07-31	140.0000	140.0000	139.2500	139.2500	+43.085%	2	277	-5.206%
2026-07-29	97.3200	97.3200	97.3200	97.3200	-3.834%	1	279	+35.635%
2026-07-24	101.1900	101.2000	101.1900	101.2000	-9.425%	2	279	+30.435%
2026-07-01	111.7300	111.7300	111.7300	111.7300	+1.260%	2	279	+18.142%
2026-06-30	110.3400	110.3400	110.3400	110.3400	+11.432%	1	280	+19.630%
2026-06-25	99.0200	99.0200	99.0200	99.0200	-4.559%	2	280	+33.306%
2026-06-22	103.7500	103.7500	103.7500	103.7500	-10.150%	1	281	+27.229%
2026-06-15	115.4700	115.4700	115.4700	115.4700	-9.789%	1	280	+14.315%
2026-06-02	128.0000	128.0000	128.0000	128.0000	-4.478%	2	280	+3.125%
2026-05-20	134.0000	134.0000	134.0000	134.0000	+6.324%	1	279	-1.493%
2026-05-19	126.0800	126.0800	126.0300	126.0300	-8.182%	2	283	+4.737%
2026-05-18	137.2600	137.2600	137.2600	137.2600	-1.252%	1	283	-3.832%
2026-05-14	139.0000	139.0000	139.0000	139.0000	-5.763%	7	283	-5.036%
2026-05-06	147.5000	147.5000	147.5000	147.5000	+1.724%	2	290	-10.508%
2026-05-04	145.0000	145.0000	145.0000	145.0000	+4.467%	2	292	-8.966%
2026-05-01	138.9000	138.9000	138.5700	138.8000	+8.607%	8	299	-4.899%
2026-04-30	129.7100	129.7100	127.6700	127.8000	-2.902%	20	299	+3.286%
2026-04-27	133.9200	133.9200	131.6200	131.6200	-0.814%	2	310	+0.289%
2026-04-24	132.7000	132.7000	132.7000	132.7000	+6.758%	1	311	-0.528%
2026-04-23	128.3200	128.6000	124.3000	124.3000	+3.930%	3	312	+6.195%
2026-04-16	119.6000	119.6000	119.6000	119.6000	+0.928%	3	310	+10.368%
2026-04-15	118.5000	118.5000	118.5000	118.5000	+1.239%	2	307	+11.392%
2026-04-14	118.0000	118.0000	117.0500	117.0500	+6.554%	5	309	+12.772%
2026-04-10	107.7500	109.8500	107.7500	109.8500	+5.869%	6	314	+20.164%
2026-04-09	97.0500	105.0000	97.0500	103.7600	+11.330%	5	317	+27.217%
2026-04-08	97.5800	97.5800	92.4000	93.2000	+10.296%	14	321	+41.631%
2026-04-06	84.5500	84.5500	84.5000	84.5000	-2.029%	2	333	+56.213%
2026-04-01	86.2500	86.2500	86.2500	86.2500	+6.944%	5	333	+53.043%
2026-03-31	78.5500	80.6500	78.5500	80.6500	+7.105%	35	338	+63.670%
2026-03-30	75.2900	75.3500	75.2900	75.3000	-8.893%	25	345	+75.299%
2026-03-26	82.0000	82.6500	82.0000	82.6500	-3.615%	3	327	+59.710%
2026-03-25	85.7500	85.7500	85.7500	85.7500	+7.456%	2	328	+53.936%
2026-03-20	79.8000	79.8000	79.8000	79.8000	-1.542%	1	326	+65.414%
2026-03-19	80.7500	81.0500	80.7500	81.0500	-2.349%	2	325	+62.862%
2026-03-18	85.0000	85.0000	83.0000	83.0000	-5.682%	4	323	+59.036%
2026-03-17	87.1000	88.0000	87.1000	88.0000	+8.374%	3	319	+50.000%
2026-03-13	81.2000	81.2000	81.2000	81.2000	-7.496%	1	318	+62.562%
2026-03-06	89.0000	89.3300	87.7800	87.7800	-3.027%	5	317	+50.376%
2026-03-05	93.1000	93.1000	90.5200	90.5200	+0.410%	6	314	+45.824%
2026-03-04	89.0500	90.2500	89.0500	90.1500	+15.208%	11	318	+46.423%
2026-03-03	78.5000	78.5000	78.2500	78.2500	-6.890%	5	320	+68.690%
2026-02-25	84.0400	84.0400	84.0400	84.0400	+1.022%	1	320	+57.068%
2026-02-24	83.1900	83.1900	83.1900	83.1900	+6.381%	5	320	+58.673%
2026-02-23	78.2000	78.2000	78.2000	78.2000	-5.063%	6	325	+68.798%
2026-02-20	80.2500	83.2200	80.2500	82.3700	+4.863%	8	331	+60.253%
2026-02-19	78.8500	79.0600	78.5500	78.5500	-1.935%	5	328	+68.046%
2026-02-18	80.0000	80.1000	79.7500	80.1000	+8.758%	19	324	+64.794%
2026-02-17	73.5100	73.6500	72.0000	73.6500	+0.890%	3	305	+79.226%
2026-02-13	74.6900	74.6900	73.0000	73.0000	-2.013%	6	296	+80.822%
2026-02-12	73.9000	74.5000	73.9000	74.5000	-4.487%	8	296	+77.181%
2026-02-11	79.3800	79.7200	78.0000	78.0000	-4.878%	9	288	+69.231%
2026-02-10	83.2000	83.5000	82.0000	82.0000	-1.205%	51	295	+60.976%
2026-02-09	80.4200	83.0000	80.4200	83.0000	+1.220%	7	288	+59.036%
2026-02-06	77.0000	82.0000	76.6500	82.0000	-14.849%	28	283	+60.976%
2026-02-05	96.6000	96.6000	96.3000	96.3000	-12.811%	7	259	+37.072%
2026-02-03	110.4500	110.4500	110.4500	110.4500	-1.181%	1	252	+19.511%
2026-01-30	111.7700	111.7700	111.7700	111.7700	-0.223%	1	252	+18.100%
2026-01-29	109.8700	112.0200	109.8700	112.0200	-3.172%	2	251	+17.836%
2026-01-28	115.6900	115.6900	115.6900	115.6900	+3.202%	2	252	+14.098%
2026-01-23	112.1000	112.1000	112.1000	112.1000	+6.966%	1	250	+17.752%
2026-01-21	104.8000	104.8000	104.8000	104.8000	+0.528%	1	250	+25.954%
2026-01-20	106.1000	107.9000	104.2500	104.2500	-5.656%	6	251	+26.619%
2026-01-14	110.5000	110.5000	110.5000	110.5000	-8.564%	3	251	+19.457%
2026-01-12	120.8500	120.8500	120.8500	120.8500	+1.257%	1	254	+9.226%
2026-01-09	116.7000	119.3500	116.7000	119.3500	+4.373%	25	255	+10.599%
2026-01-06	114.3200	114.3500	114.3200	114.3500	+13.781%	6	256	+15.435%
2026-01-02	107.1000	107.1000	100.2500	100.5000	-3.773%	13	256	+31.343%
2025-12-31	104.4400	104.4400	104.4400	104.4400	-1.472%	10	255	+26.388%
2025-12-23	106.0000	106.0000	106.0000	106.0000	+3.728%	5	255	+24.528%
2025-12-22	102.1900	102.1900	102.1900	102.1900	+5.242%	2	255	+29.171%
2025-12-16	96.9300	97.1000	96.9300	97.1000	-1.211%	2	255	+35.942%
2025-12-15	99.4000	99.4600	98.2900	98.2900	-5.717%	3	255	+34.296%
2025-12-11	104.4500	104.4500	104.2500	104.2500	-0.487%	2	254	+26.619%
2025-12-05	104.7000	104.7600	104.7000	104.7600	-4.781%	2	253	+26.002%
2025-12-02	110.5000	110.5000	109.8900	110.0200	+3.500%	6	254	+19.978%
2025-11-26	104.7100	106.3000	104.7100	106.3000	+5.248%	11	255	+24.177%
2025-11-24	101.0000	101.0000	101.0000	101.0000	+3.728%	1	255	+30.693%
2025-11-21	97.2500	97.3700	97.2500	97.3700	+0.485%	2	256	+35.565%
2025-11-20	96.9000	96.9000	96.9000	96.9000	-5.065%	1	255	+36.223%
2025-11-18	102.0700	102.0700	102.0700	102.0700	-5.935%	2	256	+29.323%
2025-11-17	108.5100	108.5100	108.5100	108.5100	-5.240%	2	256	+21.648%
2025-11-13	114.5100	114.5100	114.5100	114.5100	-3.708%	1	254	+15.274%
2025-11-06	118.9200	118.9200	118.9200	118.9200	-4.120%	1	254	+10.999%
2025-11-04	124.4900	124.4900	124.0300	124.0300	+2.504%	3	254	+6.426%
2025-10-31	122.5600	123.7000	121.0000	121.0000	+19.980%	5	255	+9.091%
2025-10-30	100.8500	100.8500	100.8500	100.8500	-4.634%	1	257	+30.887%
2025-10-28	105.8000	105.8000	105.7500	105.7500	+3.020%	2	256	+24.823%
2025-10-27	102.6500	102.6500	102.6500	102.6500	+2.445%	1	257	+28.592%
2025-10-24	99.1600	100.2000	99.1600	100.2000	+4.158%	3	257	+31.737%
2025-10-23	95.8600	96.2000	95.8600	96.2000	+2.613%	2	260	+37.214%
2025-10-22	95.1500	95.1500	93.7500	93.7500	-4.919%	2	259	+40.800%
2025-10-21	98.7400	99.0300	98.0000	98.6000	+6.826%	5	257	+33.874%
2025-10-20	91.4100	92.3000	91.3100	92.3000	+2.647%	18	258	+43.012%
2025-10-17	89.6800	89.9200	89.6800	89.9200	-3.322%	2	256	+46.797%
2025-10-15	93.0100	93.0100	93.0100	93.0100	-2.270%	2	256	+41.920%
2025-10-10	103.3600	103.3600	95.1700	95.1700	-7.959%	4	256	+38.699%
2025-10-09	103.4000	103.4000	103.4000	103.4000	+5.489%	1	253	+27.660%
2025-10-07	97.6700	98.0200	97.6700	98.0200	+0.389%	4	255	+34.666%
2025-10-06	95.4500	97.7000	95.4500	97.6400	-0.803%	39	255	+35.190%
2025-10-01	98.1800	98.4300	98.1800	98.4300	+0.727%	2	226	+34.105%
2025-09-29	97.7200	97.7200	97.7200	97.7200	+1.243%	1	226	+35.080%
2025-09-25	96.5200	96.5200	96.5200	96.5200	-1.881%	1	227	+36.759%
2025-09-24	98.3700	98.3700	98.3700	98.3700	-0.847%	1	226	+34.187%
2025-09-23	99.2000	99.2100	98.9400	99.2100	-4.789%	3	225	+33.051%
2025-09-22	104.2000	104.2000	104.2000	104.2000	-2.261%	2	224	+26.679%
2025-09-17	106.4400	106.6100	106.4400	106.6100	-0.420%	2	224	+23.816%
2025-09-15	107.0600	107.0600	107.0600	107.0600	+5.301%	1	224	+23.295%
2025-09-02	101.1800	101.6700	101.1800	101.6700	-1.673%	4	223	+29.832%
2025-08-22	103.4000	103.4000	103.4000	103.4000	+3.400%	1	223	+27.660%
2025-08-20	100.0000	100.0000	100.0000	100.0000	-6.033%	1	223	+32.000%
2025-08-14	105.7500	106.4200	105.7500	106.4200	+8.592%	2	224	+24.037%
2025-08-12	98.0000	98.0000	98.0000	98.0000	+0.513%	1	226	+34.694%
2025-08-11	98.4400	98.4400	97.5000	97.5000	+0.859%	2	227	+35.385%
2025-08-06	96.6700	96.6700	96.6700	96.6700	+4.508%	1	225	+36.547%
2025-08-05	92.5000	92.5000	92.5000	92.5000	+3.700%	1	226	+42.703%
2025-08-04	89.2000	89.2000	89.2000	89.2000	-7.851%	1	225	+47.982%
2025-08-01	96.8000	96.8000	96.8000	96.8000	-9.903%	1	224	+36.364%
2025-07-29	107.4400	107.4400	107.4400	107.4400	+1.378%	1	223	+22.859%
2025-07-21	105.0000	105.9800	105.0000	105.9800	+4.734%	3	222	+24.552%
2025-07-18	101.1900	101.1900	101.1900	101.1900	-1.624%	1	223	+30.448%
2025-07-14	102.6000	102.8600	102.6000	102.8600	+2.655%	2	224	+28.330%
2025-07-09	100.2000	100.2000	100.2000	100.2000	+0.734%	1	224	+31.737%
2025-07-08	99.4700	99.4700	99.4700	99.4700	+1.293%	1	225	+32.703%
2025-06-27	98.2000	98.2000	98.2000	98.2000	+1.762%	1	225	+34.420%
2025-06-26	96.5000	96.5000	96.5000	96.5000	+4.516%	1	226	+36.788%
2025-06-25	92.3300	92.3300	92.3300	92.3300	-0.506%	1	227	+42.965%
2025-06-24	92.8000	92.8000	92.8000	92.8000	+2.259%	1	228	+42.241%
2025-06-20	90.7500	90.7500	90.7500	90.7500	-5.390%	2	229	+45.455%
2025-06-18	97.4000	97.4000	95.9200	95.9200	+0.167%	2	228	+37.615%
2025-06-16	95.7600	95.7600	95.7600	95.7600	+0.063%	1	228	+37.845%
2025-06-11	97.2100	97.2100	95.7000	95.7000	-0.623%	2	229	+37.931%
2025-06-10	96.3000	96.3000	96.3000	96.3000	+1.155%	4	227	+37.072%
2025-06-09	94.5000	95.2000	94.5000	95.2000	+0.954%	4	227	+38.655%
2025-06-06	94.3000	94.3000	94.3000	94.3000	+3.342%	2	227	+39.979%
2025-06-05	89.7200	91.2500	89.7200	91.2500	+5.090%	3	228	+44.658%
2025-06-03	88.9000	88.9000	86.8300	86.8300	+1.224%	2	229	+52.021%
2025-05-30	86.3000	86.3000	85.7800	85.7800	-2.667%	4	229	+53.882%
2025-05-29	88.1300	88.1300	88.1300	88.1300	+0.605%	1	230	+49.779%
2025-05-27	87.1600	87.6000	87.1600	87.6000	+4.722%	3	230	+50.685%
2025-05-23	83.6500	83.6500	83.6500	83.6500	-1.762%	4	233	+57.800%
2025-05-20	85.1500	85.1500	85.1500	85.1500	-1.504%	2	233	+55.021%
2025-05-16	86.4500	86.4500	86.4500	86.4500	-0.173%	2	231	+52.689%
2025-05-15	88.1500	88.1500	86.2700	86.6000	-4.992%	4	230	+52.425%
2025-05-14	91.8600	91.8600	91.1000	91.1500	-4.053%	43	228	+44.816%
2025-05-13	94.2400	95.0000	94.2400	95.0000	+31.034%	3	207	+38.947%
2025-05-07	72.5000	72.5000	72.5000	72.5000	+3.203%	1	210	+82.069%
2025-05-06	70.2500	70.2500	70.2500	70.2500	+0.300%	5	209	+87.900%
2025-05-05	70.5000	70.5000	70.0400	70.0400	-0.652%	2	209	+88.464%
2025-04-29	70.5000	70.5000	70.5000	70.5000	+0.714%	1	209	+87.234%
2025-04-25	70.0000	70.0000	70.0000	70.0000	+13.526%	8	209	+88.571%
2025-04-22	58.8200	61.6600	58.8200	61.6600	+12.621%	50	207	+114.077%
2025-04-21	54.7000	54.7500	54.3400	54.7500	-8.659%	3	157	+141.096%
2025-04-17	59.9400	59.9400	59.9400	59.9400	-15.099%	50	105	+120.220%
2025-04-11	70.7100	70.7100	70.6000	70.6000	+12.028%	104	105	+86.969%
2025-04-04	56.0200	63.7800	56.0200	63.0200	-5.659%	8	91	+109.457%
2025-04-03	66.8000	66.8000	66.8000	66.8000	-21.245%	6	87	+97.605%
2025-03-24	84.8200	84.8200	84.8200	84.8200	+8.646%	1	81	+55.624%
2025-03-20	78.0700	78.0700	78.0700	78.0700	+0.735%	1	81	+69.079%
2025-03-19	76.8300	77.5000	76.8300	77.5000	+2.990%	2	80	+70.323%
2025-03-18	75.2500	75.2500	75.2500	75.2500	-3.920%	1	78	+75.415%
2025-03-13	78.3200	78.3200	78.3200	78.3200	-4.534%	1	78	+68.539%
2025-03-11	82.0400	82.0400	82.0400	82.0400	+6.132%	1	78	+60.897%
2025-03-10	77.5000	77.5000	77.3000	77.3000	-11.333%	2	77	+70.763%
2025-03-06	87.6900	87.6900	87.1800	87.1800	-5.146%	3	75	+51.411%
2025-02-28	91.9100	91.9100	91.9100	91.9100	-3.759%	14	75	+43.619%
2025-02-24	95.5000	95.5000	95.5000	95.5000	-1.900%	1	75	+38.220%
2025-02-21	97.4400	97.4400	97.3500	97.3500	-6.439%	4	74	+35.593%
2025-02-20	104.0500	104.0500	104.0500	104.0500	-1.840%	5	73	+26.862%
2025-02-19	106.0000	106.0000	106.0000	106.0000	-1.138%	1	68	+24.528%
2025-02-18	107.2200	107.2200	107.2200	107.2200	-4.045%	1	67	+23.111%
2025-02-07	111.7400	111.7400	111.7400	111.7400	-8.410%	36	66	+18.131%
2025-01-28	120.8200	122.0000	120.8200	122.0000	+5.582%	4	48	+8.197%
2025-01-22	115.5500	115.5500	115.5500	115.5500	+9.786%	3	50	+14.236%
2025-01-08	105.2500	105.2500	105.2500	105.2500	-1.727%	1	47	+25.416%
2025-01-07	107.1000	107.1000	107.1000	107.1000	-4.135%	1	47	+23.249%
2025-01-06	111.7200	111.7200	111.7200	111.7200	+3.761%	1	47	+18.153%
2024-12-27	106.0700	107.6700	106.0700	107.6700	-6.358%	4	47	+22.597%
2024-12-17	113.5000	114.9800	113.5000	114.9800	+4.101%	24	45	+14.803%
2024-12-06	107.5600	110.4500	107.5600	110.4500	+12.739%	16	43	+19.511%
2024-12-03	97.9700	97.9700	97.9700	97.9700	+3.126%	1	42	+34.735%
2024-12-02	95.0400	95.0400	95.0000	95.0000	+3.939%	6	43	+38.947%
2024-11-27	91.0000	91.4000	91.0000	91.4000	-1.082%	5	42	+44.420%
2024-11-26	91.1800	92.4000	91.1800	92.4000	+5.963%	7	42	+42.857%
2024-11-25	87.2000	87.2000	87.2000	87.2000	+2.588%	4	42	+51.376%
2024-11-22	85.0000	85.0000	85.0000	85.0000	+0.413%	2	38	+55.294%
2024-11-21	85.8000	85.8000	84.6500	84.6500	-5.735%	2	36	+55.936%
2024-11-19	88.2500	89.8000	88.2500	89.8000	+3.456%	53	36	+46.993%
2024-11-15	86.8000	86.8000	86.8000	86.8000	-9.790%	2	84	+52.074%
2024-11-14	96.2200	96.2200	96.2200	96.2200	-1.816%	50	83	+37.186%
2024-11-13	98.0000	98.0000	98.0000	98.0000	+5.740%	4	133	+34.694%
2024-11-12	92.6800	92.6800	92.6800	92.6800	+2.386%	34	133	+42.426%
2024-11-11	91.1500	91.1500	90.5200	90.5200	-2.928%	37	99	+45.824%
2024-11-08	93.2100	93.2500	93.2000	93.2500	-0.523%	6	62	+41.555%
2024-11-07	93.7400	93.7400	93.7400	93.7400	+11.132%	35	60	+40.815%
2024-11-01	84.3500	84.3500	84.3500	84.3500	+5.702%	2	25	+56.491%
2024-10-30	79.8000	79.8000	79.8000	79.8000	+5.416%	1	25	+65.414%
2024-10-28	75.7900	75.7900	75.4100	75.7000	+1.816%	5	25	+74.373%
2024-10-25	74.3000	74.3500	74.3000	74.3500	-2.887%	4	25	+77.539%
2024-10-22	76.6000	76.6000	76.5600	76.5600	+4.590%	2	25	+72.414%
2024-10-10	73.2000	73.2000	73.2000	73.2000	-0.826%	22	24	+80.328%
2024-09-27	73.8100	73.8100	73.8100	73.8100	-0.673%	2	2	+78.838%
2024-09-20	74.3100	74.3100	74.3100	74.3100	0.000%	2	1	+77.634%