Dark

AMZN20270115C145
AMZN Jan 15 2027 145.00 Call (AMZN270115C00145000)
option OPRA

EOD

Jul 2, 2026

103.05+4.460%(+4.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	104.4400	104.4400	103.0500	103.0500	+4.460%	7	268	0.000%
2026-06-30	98.6500	98.6500	98.6500	98.6500	-2.539%	3	268	+4.460%
2026-06-29	103.4000	103.4000	101.2200	101.2200	+14.502%	4	268	+1.808%
2026-06-25	88.4000	88.4000	88.4000	88.4000	-16.886%	15	270	+16.572%
2026-06-15	106.8500	106.8500	106.3600	106.3600	+8.597%	2	285	-3.112%
2026-06-11	97.9400	97.9400	97.9400	97.9400	-9.357%	1	285	+5.217%
2026-06-05	108.0500	108.0500	108.0500	108.0500	-9.202%	1	285	-4.627%
2026-06-02	119.0000	119.0000	119.0000	119.0000	-7.909%	2	285	-13.403%
2026-05-28	129.2200	129.2200	129.2200	129.2200	+4.657%	5	285	-20.252%
2026-05-15	123.4700	123.4700	123.4700	123.4700	-5.568%	1	290	-16.538%
2026-05-13	130.4000	130.7500	130.4000	130.7500	-1.588%	3	289	-21.185%
2026-05-08	132.8600	132.8600	132.8600	132.8600	-0.792%	1	290	-22.437%
2026-05-06	133.9200	133.9200	133.9200	133.9200	-0.719%	1	291	-23.051%
2026-05-05	134.8700	134.8900	134.8700	134.8900	+13.267%	2	292	-23.604%
2026-04-30	119.0900	119.0900	119.0900	119.0900	-3.383%	1	294	-13.469%
2026-04-27	123.2600	123.2600	123.2600	123.2600	+2.725%	1	294	-16.396%
2026-04-24	119.9900	119.9900	119.9900	119.9900	+4.457%	5	294	-14.118%
2026-04-22	114.8700	114.8700	114.8700	114.8700	+2.316%	2	296	-10.290%
2026-04-21	112.0000	112.2700	112.0000	112.2700	-2.704%	4	296	-8.212%
2026-04-17	116.1000	116.1000	115.3900	115.3900	+5.043%	2	296	-10.694%
2026-04-15	109.5500	109.8500	109.5500	109.8500	-1.303%	2	298	-6.190%
2026-04-14	107.6600	111.3000	107.6600	111.3000	+10.658%	9	298	-7.412%
2026-04-10	101.4800	101.4800	100.5800	100.5800	+6.321%	8	301	+2.456%
2026-04-09	92.6000	94.6000	92.6000	94.6000	+11.294%	2	303	+8.932%
2026-04-08	85.0000	85.0000	85.0000	85.0000	+13.032%	2	305	+21.235%
2026-04-07	75.0000	75.2000	75.0000	75.2000	-0.120%	2	307	+37.035%
2026-04-06	75.2900	75.2900	75.2900	75.2900	-1.838%	1	308	+36.871%
2026-04-01	75.7000	76.7000	75.7000	76.7000	+13.127%	2	308	+34.355%
2026-03-30	68.9400	68.9400	67.8000	67.8000	+0.044%	7	308	+51.991%
2026-03-27	67.7700	67.7700	67.7700	67.7700	-7.481%	1	307	+52.058%
2026-03-26	74.9000	74.9000	73.2500	73.2500	-4.498%	2	307	+40.683%
2026-03-25	76.7000	76.7000	76.7000	76.7000	+5.285%	1	307	+34.355%
2026-03-24	72.9600	72.9600	72.8500	72.8500	-3.892%	2	306	+41.455%
2026-03-23	76.1000	76.1000	75.7000	75.8000	+4.696%	32	308	+35.950%
2026-03-20	72.0000	72.4000	72.0000	72.4000	-6.339%	5	300	+42.334%
2026-03-11	77.3000	77.3000	77.3000	77.3000	-3.351%	10	299	+33.312%
2026-03-10	78.6500	79.9800	78.6000	79.9800	-2.878%	33	309	+28.845%
2026-03-05	81.2300	82.3500	81.2300	82.3500	+2.886%	8	297	+25.137%
2026-03-04	77.5100	80.0400	77.5100	80.0400	+8.265%	2	299	+28.748%
2026-02-27	71.2800	73.9300	71.2800	73.9300	-2.274%	2	298	+39.389%
2026-02-25	75.6500	75.7600	75.6500	75.6500	+3.248%	6	291	+36.219%
2026-02-24	71.6000	73.2700	71.6000	73.2700	+4.077%	2	291	+40.644%
2026-02-23	70.4000	70.4000	70.4000	70.4000	-7.259%	1	291	+46.378%
2026-02-20	74.7000	76.4500	74.7000	75.9100	+12.310%	4	291	+35.753%
2026-02-17	67.5900	67.5900	67.5900	67.5900	+2.440%	1	291	+52.463%
2026-02-13	66.5600	66.5600	65.9800	65.9800	-0.136%	14	286	+56.184%
2026-02-12	66.0000	66.0700	66.0000	66.0700	-5.614%	7	286	+55.971%
2026-02-11	69.5000	70.0000	69.5000	70.0000	-5.533%	2	279	+47.214%
2026-02-10	74.0100	74.9400	74.0100	74.1000	-1.332%	4	279	+39.069%
2026-02-09	70.3000	76.2800	70.3000	75.1000	+0.468%	5	277	+37.217%
2026-02-06	70.5000	74.7500	70.5000	74.7500	-16.443%	15	275	+37.860%
2026-02-05	87.8000	89.4600	87.8000	89.4600	-14.105%	3	270	+15.191%
2026-01-30	104.1500	104.1500	104.1500	104.1500	-1.690%	1	269	-1.056%
2026-01-28	105.9400	105.9400	105.9400	105.9400	-1.907%	3	270	-2.728%
2026-01-27	102.7800	108.0000	102.7800	108.0000	+4.459%	15	273	-4.583%
2026-01-26	103.4300	103.5100	103.3800	103.3900	-0.347%	22	275	-0.329%
2026-01-23	101.0800	103.7500	101.0800	103.7500	+7.848%	2	277	-0.675%
2026-01-22	96.2000	96.2000	96.2000	96.2000	+0.839%	1	277	+7.121%
2026-01-21	95.6800	95.7600	92.4300	95.4000	+0.221%	11	277	+8.019%
2026-01-20	97.6000	97.6000	95.1900	95.1900	-6.475%	3	279	+8.257%
2026-01-16	101.7800	101.7800	101.7800	101.7800	-0.761%	3	277	+1.248%
2026-01-15	101.9700	104.1900	101.3600	102.5600	-0.994%	17	277	+0.478%
2026-01-14	103.5900	103.5900	103.5900	103.5900	-1.903%	1	271	-0.521%
2026-01-06	99.0100	106.0000	99.0100	105.6000	+11.158%	25	271	-2.415%
2026-01-02	95.0000	95.0000	95.0000	95.0000	-0.866%	1	269	+8.474%
2025-12-31	95.8300	95.8300	95.8300	95.8300	-1.924%	1	268	+7.534%
2025-12-26	97.7100	97.7100	97.7100	97.7100	+0.298%	1	268	+5.465%
2025-12-24	97.3700	97.4300	97.3700	97.4200	+0.797%	10	262	+5.779%
2025-12-23	96.6500	96.6500	96.6500	96.6500	+3.093%	5	262	+6.622%
2025-12-22	93.7500	93.7500	93.7500	93.7500	-2.395%	5	262	+9.920%
2025-12-11	96.0100	96.0500	96.0100	96.0500	+1.393%	2	258	+7.288%
2025-12-09	94.9000	94.9000	94.7300	94.7300	-2.471%	2	257	+8.783%
2025-12-05	96.9900	97.3500	96.9900	97.1300	+1.707%	4	256	+6.095%
2025-12-04	97.0200	97.0200	95.5000	95.5000	-3.026%	4	255	+7.906%
2025-12-03	99.1900	99.3200	98.4800	98.4800	-3.489%	7	256	+4.641%
2025-12-02	101.1000	102.0400	101.1000	102.0400	+4.357%	5	254	+0.990%
2025-11-26	97.6500	97.7800	97.6500	97.7800	+5.140%	2	251	+5.390%
2025-11-24	93.0000	93.0000	93.0000	93.0000	+8.887%	1	251	+10.806%
2025-11-21	85.4100	85.4100	85.4100	85.4100	-8.181%	1	251	+20.653%
2025-11-20	93.0200	93.0200	92.9800	93.0200	+5.453%	50	252	+10.783%
2025-11-19	89.3100	89.3100	88.2100	88.2100	-4.244%	2	214	+16.823%
2025-11-18	92.1200	92.1200	92.1200	92.1200	-11.295%	1	212	+11.865%
2025-11-14	103.8500	103.8500	103.8500	103.8500	-2.397%	11	212	-0.770%
2025-11-13	106.4000	106.4000	106.4000	106.4000	-5.000%	1	212	-3.148%
2025-10-31	116.0500	116.1500	112.0000	112.0000	+22.942%	8	211	-7.991%
2025-10-30	95.2000	95.2000	91.1000	91.1000	-6.044%	4	219	+13.117%
2025-10-29	96.7100	96.9900	96.7100	96.9600	+2.766%	3	219	+6.281%
2025-10-28	94.3500	94.3500	94.3500	94.3500	-0.454%	1	218	+9.221%
2025-10-27	94.7900	94.8000	94.5400	94.7800	+3.168%	8	212	+8.725%
2025-10-24	91.5800	91.8700	91.5800	91.8700	+4.185%	2	212	+12.169%
2025-10-23	87.6000	88.1800	87.6000	88.1800	-1.837%	6	211	+16.863%
2025-10-21	89.0800	90.5400	89.0800	89.8300	+7.684%	8	211	+14.717%
2025-10-20	82.9500	83.4200	82.9500	83.4200	+0.554%	7	209	+23.532%
2025-10-17	82.0600	83.0200	82.0600	82.9600	-0.156%	6	207	+24.216%
2025-10-16	86.4300	86.7100	83.0900	83.0900	-1.517%	6	206	+24.022%
2025-10-15	85.3000	85.3000	83.4300	84.3700	-1.275%	5	206	+22.141%
2025-10-14	83.5000	87.8100	83.5000	85.4600	-3.304%	18	205	+20.583%
2025-10-13	88.6700	88.6700	88.1800	88.3800	+1.867%	11	200	+16.599%
2025-10-10	93.2500	93.2500	86.7600	86.7600	-6.960%	12	206	+18.776%
2025-10-08	92.2700	93.9300	92.2200	93.2500	+4.143%	21	205	+10.509%
2025-10-07	89.4500	89.5400	88.7500	89.5400	+0.157%	8	206	+15.088%
2025-10-06	87.7500	89.4000	86.0000	89.4000	-1.084%	10	206	+15.268%
2025-10-03	90.1500	90.3800	90.1500	90.3800	+3.564%	2	203	+14.019%
2025-09-30	87.2700	87.2700	87.2700	87.2700	-2.644%	11	203	+18.082%
2025-09-24	89.4900	89.7600	89.4900	89.6400	+0.257%	4	203	+14.960%
2025-09-23	91.7400	91.7400	89.3000	89.4100	-7.222%	7	204	+15.256%
2025-09-22	96.2500	96.3700	96.1000	96.3700	-3.678%	4	205	+6.932%
2025-09-19	100.6000	100.6000	100.0500	100.0500	+1.842%	47	205	+2.999%
2025-09-17	97.8500	98.2400	97.8500	98.2400	-2.005%	2	201	+4.896%
2025-09-16	100.7600	100.7600	100.2500	100.2500	+4.536%	3	201	+2.793%
2025-09-12	95.9000	95.9000	95.9000	95.9000	+3.008%	3	201	+7.456%
2025-09-03	93.1000	93.1000	93.1000	93.1000	0.000%	5	198	+10.687%
2025-09-02	90.3500	93.1000	90.3500	93.1000	-2.411%	14	201	+10.687%
2025-08-19	95.4000	95.4000	95.4000	95.4000	-2.454%	85	200	+8.019%
2025-08-15	97.9500	97.9500	97.8000	97.8000	+1.337%	2	200	+5.368%
2025-08-14	96.5100	96.5100	96.5100	96.5100	+7.905%	1	201	+6.776%
2025-08-12	89.4400	89.4400	89.4400	89.4400	-0.622%	1	201	+15.217%
2025-08-11	89.8000	90.0000	89.8000	90.0000	-0.717%	2	200	+14.500%
2025-08-08	90.6500	90.6500	90.6500	90.6500	-0.330%	2	199	+13.679%
2025-08-07	93.1500	93.1500	90.9500	90.9500	+1.791%	15	197	+13.304%
2025-08-06	85.8500	89.3500	85.8500	89.3500	+8.237%	2	188	+15.333%
2025-08-05	82.7000	82.7000	82.5500	82.5500	+1.788%	2	187	+24.833%
2025-08-04	82.2000	82.2000	81.1000	81.1000	-3.510%	79	187	+27.065%
2025-08-01	84.5700	84.5700	83.9900	84.0500	-15.655%	9	110	+22.606%
2025-07-29	99.9000	99.9000	99.6500	99.6500	-0.934%	2	101	+3.412%
2025-07-25	100.5900	100.5900	100.5900	100.5900	+6.108%	1	101	+2.446%
2025-07-18	94.9500	94.9500	94.8000	94.8000	+0.106%	2	101	+8.703%
2025-07-14	94.5000	94.7000	94.5000	94.7000	-0.630%	2	100	+8.817%
2025-07-11	93.5600	95.3200	93.5600	95.3000	+5.724%	13	99	+8.132%
2025-07-08	90.1400	90.1400	90.1400	90.1400	-3.263%	3	109	+14.322%
2025-07-03	93.1800	93.1800	93.1800	93.1800	+3.672%	1	111	+10.592%
2025-07-02	89.8800	89.8800	89.8800	89.8800	-0.244%	3	111	+14.653%
2025-06-30	93.2000	93.2000	90.1000	90.1000	+1.544%	2	108	+14.373%
2025-06-17	88.7300	88.7300	88.7300	88.7300	+4.143%	1	107	+16.139%
2025-06-16	85.2000	85.2000	85.2000	85.2000	-0.653%	1	106	+20.951%
2025-06-13	85.7600	85.7600	85.7600	85.7600	-4.552%	2	107	+20.161%
2025-06-11	89.8500	89.8500	89.8500	89.8500	+0.167%	1	106	+14.691%
2025-06-09	89.5000	89.7000	89.5000	89.7000	+3.580%	2	106	+14.883%
2025-06-06	86.6000	86.6000	86.6000	86.6000	+7.245%	6	106	+18.995%
2025-06-03	80.7500	80.7500	80.7500	80.7500	+3.261%	1	106	+27.616%
2025-05-30	78.8500	78.8500	78.2000	78.2000	-1.697%	6	105	+31.777%
2025-05-29	79.5500	79.5500	79.5500	79.5500	+0.824%	2	104	+29.541%
2025-05-15	78.3000	78.9000	78.3000	78.9000	-3.190%	14	104	+30.608%
2025-05-12	82.0000	82.0000	81.5000	81.5000	+21.064%	2	96	+26.442%
2025-05-09	67.3200	67.3200	67.3200	67.3200	+3.093%	2	98	+53.075%
2025-05-07	64.0500	65.3000	64.0500	65.3000	+4.815%	2	98	+57.810%
2025-05-06	62.3000	62.3000	62.3000	62.3000	-6.033%	1	98	+65.409%
2025-05-01	66.2500	66.3000	65.9600	66.3000	+8.245%	6	99	+55.430%
2025-04-30	61.2500	61.2500	61.2500	61.2500	-3.619%	2	102	+68.245%
2025-04-28	63.5500	63.5500	63.5500	63.5500	+33.396%	1	100	+62.156%
2025-04-21	49.0900	49.0900	47.6400	47.6400	-11.036%	4	99	+116.310%
2025-04-17	53.6200	53.6200	53.5500	53.5500	-7.289%	2	97	+92.437%
2025-04-16	57.7600	57.7600	57.7600	57.7600	-0.328%	1	97	+78.411%
2025-04-15	58.8500	58.8500	57.9500	57.9500	-5.155%	2	96	+77.826%
2025-04-11	62.0000	62.0000	61.1000	61.1000	-7.382%	4	94	+68.658%
2025-04-09	65.9700	65.9700	65.9700	65.9700	+37.438%	9	94	+56.207%
2025-04-07	48.0000	48.0000	48.0000	48.0000	-14.863%	4	85	+114.688%
2025-04-04	56.1000	56.3800	54.8500	56.3800	-4.441%	6	86	+82.778%
2025-04-03	58.6200	60.3500	58.6200	59.0000	-13.994%	5	85	+74.661%
2025-04-01	68.6000	68.6000	68.6000	68.6000	-1.719%	4	87	+50.219%
2025-03-28	69.8000	69.8000	69.8000	69.8000	-10.133%	2	89	+47.636%
2025-03-26	77.6700	77.6700	77.6700	77.6700	+9.394%	1	89	+32.677%
2025-03-19	71.0000	71.0000	71.0000	71.0000	+0.212%	1	89	+45.141%
2025-03-10	70.8500	70.8500	70.8500	70.8500	-11.713%	1	90	+45.448%
2025-03-05	80.2500	80.2500	80.2500	80.2500	-0.311%	1	91	+28.411%
2025-03-04	76.9200	80.5000	76.9200	80.5000	-2.778%	2	90	+28.012%
2025-02-25	82.8000	82.8000	82.8000	82.8000	-15.879%	1	91	+24.457%
2025-02-19	98.4300	98.4300	98.4300	98.4300	-0.324%	2	91	+4.694%
2025-02-18	98.7500	98.7500	98.7500	98.7500	-3.414%	1	92	+4.354%
2025-02-07	102.2400	102.2400	102.2400	102.2400	-6.690%	2	91	+0.792%
2025-02-06	110.5500	110.5500	109.5700	109.5700	+0.110%	2	91	-5.951%
2025-02-05	109.5500	109.5500	109.4500	109.4500	-4.660%	2	91	-5.847%
2025-02-04	113.8000	114.8000	113.8000	114.8000	+3.228%	2	91	-10.235%
2025-02-03	106.8200	111.2100	106.8100	111.2100	+0.117%	24	92	-7.337%
2025-01-31	111.0800	111.0800	111.0800	111.0800	-2.476%	64	94	-7.229%
2025-01-28	112.6500	113.9000	112.6500	113.9000	+10.070%	22	104	-9.526%
2025-01-27	103.4800	103.4800	103.4800	103.4800	-5.099%	1	92	-0.416%
2025-01-24	108.8300	109.0400	108.8200	109.0400	+1.244%	14	92	-5.493%
2025-01-22	107.0500	109.2000	107.0500	107.7000	+7.122%	15	96	-4.318%
2025-01-17	100.5400	100.5400	100.5400	100.5400	+5.754%	2	83	+2.497%
2025-01-14	95.0700	95.0700	95.0700	95.0700	-2.522%	10	83	+8.394%
2025-01-08	96.8000	97.5300	96.8000	97.5300	-5.950%	2	94	+5.660%
2025-01-06	101.4700	103.7000	101.4700	103.7000	+3.493%	3	94	-0.627%
2025-01-03	100.2000	100.2000	100.2000	100.2000	+4.061%	4	95	+2.844%
2025-01-02	96.2900	96.2900	96.2900	96.2900	-1.895%	1	93	+7.020%
2024-12-31	97.6000	98.1500	97.6000	98.1500	+1.186%	2	91	+4.992%
2024-12-30	97.0000	97.0000	97.0000	97.0000	-3.000%	1	91	+6.237%
2024-12-27	100.4500	100.4500	100.0000	100.0000	-7.817%	6	90	+3.050%
2024-12-17	108.4800	108.4800	108.4800	108.4800	+0.314%	25	87	-5.006%
2024-12-16	105.8200	108.1400	105.8200	108.1400	+2.600%	5	84	-4.707%
2024-12-09	105.4000	105.4000	105.4000	105.4000	+4.274%	1	84	-2.230%
2024-12-06	100.7800	101.0800	100.2800	101.0800	+6.512%	16	83	+1.949%
2024-12-04	93.1600	94.9000	93.1500	94.9000	+5.222%	10	79	+8.588%
2024-12-03	89.9700	90.3000	89.9000	90.1900	+1.818%	64	81	+14.259%
2024-12-02	88.5700	88.5800	88.5700	88.5800	+4.766%	5	57	+16.336%
2024-11-27	84.5500	84.5500	84.5500	84.5500	-0.681%	45	102	+21.881%
2024-11-26	85.0000	85.1300	84.8700	85.1300	+10.329%	51	102	+21.050%
2024-11-22	76.9000	77.2500	76.9000	77.1600	-5.960%	30	146	+33.554%
2024-11-19	82.0500	82.0500	82.0500	82.0500	-7.476%	50	136	+25.594%
2024-11-14	88.6800	88.6800	88.6800	88.6800	-2.087%	50	86	+16.204%
2024-11-13	90.5700	90.5700	90.5700	90.5700	+8.558%	1	38	+13.779%
2024-11-11	83.4300	83.4300	83.4300	83.4300	-2.250%	2	38	+23.517%
2024-11-08	85.3500	85.3500	85.3500	85.3500	+11.365%	12	36	+20.738%
2024-11-05	76.6400	76.6400	76.6400	76.6400	+3.219%	1	33	+34.460%
2024-11-04	74.2500	74.2500	74.2500	74.2500	-3.571%	1	33	+38.788%
2024-11-01	77.0000	77.0000	77.0000	77.0000	+14.840%	2	33	+33.831%
2024-10-31	67.0500	67.0500	67.0500	67.0500	-2.331%	1	34	+53.691%
2024-10-29	68.6500	68.6500	68.6500	68.6500	-0.622%	1	33	+50.109%
2024-10-25	68.5000	69.0800	68.5000	69.0800	+3.646%	40	34	+49.175%
2024-10-24	66.6500	66.6500	66.6500	66.6500	-2.701%	2	34	+54.614%
2024-10-18	68.5000	68.5000	68.5000	68.5000	+1.783%	2	32	+50.438%
2024-10-17	68.0000	68.0000	67.3000	67.3000	+1.692%	3	31	+53.120%
2024-10-10	66.1800	66.1800	66.1800	66.1800	+6.484%	19	28	+55.712%
2024-10-07	63.2200	63.2200	62.1500	62.1500	-3.509%	3	13	+65.809%
2024-10-01	64.4100	64.4100	64.4100	64.4100	-10.092%	1	10	+59.991%
2024-09-25	71.6400	71.6400	71.6400	71.6400	+0.576%	2	9	+43.844%
2024-09-24	71.3800	71.3800	70.4800	71.2300	+3.698%	5	9	+44.672%
2024-09-19	68.6300	68.8300	68.6300	68.6900	+3.092%	3	4	+50.022%
2024-09-18	66.6300	66.6300	66.6300	66.6300	0.000%	2	2	+54.660%