Dark

AMZN20270115C370
AMZN Jan 15 2027 370.00 Call (AMZN270115C00370000)
option OPRA

EOD

Aug 20, 2026

2.01-5.634%(-0.12)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9700	2.0100	1.8700	2.0100	-5.634%	164	7,858	0.000%
2026-08-19	1.8800	2.2200	1.8600	2.1300	+11.518%	212	7,844	-5.634%
2026-08-18	1.9800	1.9800	1.9100	1.9100	-0.521%	4	7,741	+5.236%
2026-08-17	2.2400	2.2400	1.7900	1.9200	-9.859%	255	7,739	+4.687%
2026-08-14	2.2800	2.3800	2.1300	2.1300	-12.705%	149	7,800	-5.634%
2026-08-13	2.8200	2.8400	2.4100	2.4400	-15.278%	108	7,791	-17.623%
2026-08-12	3.1500	3.1500	2.7200	2.8800	-12.195%	152	7,789	-30.208%
2026-08-11	3.6500	3.6500	3.2100	3.2800	-19.012%	150	7,772	-38.720%
2026-08-10	3.8100	4.5500	3.8100	4.0500	+5.195%	305	7,771	-50.370%
2026-08-07	4.2000	4.3500	3.8500	3.8500	+2.667%	73	7,765	-47.792%
2026-08-06	4.0300	4.1400	3.7500	3.7500	-5.063%	163	7,731	-46.400%
2026-08-05	4.6500	4.7500	3.8000	3.9500	-18.724%	103	7,734	-49.114%
2026-08-04	4.7500	5.2500	4.6300	4.8600	-19.135%	228	7,731	-58.642%
2026-08-03	4.5000	6.3000	4.0500	6.0100	+66.944%	345	7,687	-66.556%
2026-07-31	2.5500	4.0500	2.5500	3.6000	+103.390%	266	7,513	-44.167%
2026-07-30	1.5500	1.7700	1.5500	1.7700	+59.459%	47	7,525	+13.559%
2026-07-29	1.0800	1.2300	1.0800	1.1100	-7.500%	104	7,547	+81.081%
2026-07-28	1.2300	1.2300	1.1000	1.2000	-4.000%	32	7,645	+67.500%
2026-07-27	1.2500	1.2700	1.2500	1.2500	-10.714%	24	7,648	+60.800%
2026-07-24	1.4600	1.4600	1.3600	1.4000	-14.634%	35	7,649	+43.571%
2026-07-23	1.9300	1.9300	1.6400	1.6400	-26.126%	2,024	7,637	+22.561%
2026-07-22	2.3000	2.3000	2.2200	2.2200	-17.472%	82	9,108	-9.459%
2026-07-21	2.7800	2.7800	2.6000	2.6900	-7.560%	125	9,041	-25.279%
2026-07-20	3.1000	3.2200	2.9100	2.9100	+0.345%	73	9,035	-30.928%
2026-07-17	3.0200	3.1200	2.9000	2.9000	-11.315%	2,104	9,026	-30.690%
2026-07-16	3.8000	3.8900	3.2700	3.2700	-12.800%	144	9,809	-38.532%
2026-07-15	3.3100	4.0000	3.3100	3.7500	+26.689%	101	9,805	-46.400%
2026-07-14	2.9700	2.9800	2.9600	2.9600	-10.303%	30	9,813	-32.095%
2026-07-13	3.1800	3.3000	3.1800	3.3000	+10.000%	51	9,810	-39.091%
2026-07-10	3.1200	3.1300	2.9800	3.0000	-3.226%	187	9,803	-33.000%
2026-07-09	2.6900	3.1000	2.6600	3.1000	+9.929%	8	9,804	-35.161%
2026-07-08	2.7600	2.8200	2.7600	2.8200	-10.759%	42	9,809	-28.723%
2026-07-07	3.1000	3.2700	3.0500	3.1600	-2.769%	45	9,805	-36.392%
2026-07-06	2.9000	3.3000	2.9000	3.2500	-1.515%	16	9,805	-38.154%
2026-07-02	3.2200	3.4500	3.2200	3.3000	+7.143%	145	9,807	-39.091%
2026-07-01	2.7900	3.2500	2.7900	3.0800	+10.791%	56	9,807	-34.740%
2026-06-30	2.8300	2.8300	2.7800	2.7800	-3.806%	33	9,802	-27.698%
2026-06-29	2.8600	3.2500	2.8600	2.8900	+26.754%	1,405	9,807	-30.450%
2026-06-26	2.1500	2.3100	2.0500	2.2800	+10.145%	23	8,773	-11.842%
2026-06-25	2.2800	2.2800	2.0700	2.0700	-26.855%	19	8,775	-2.899%
2026-06-24	2.6100	3.1000	2.6100	2.8300	+15.510%	51	8,774	-28.975%
2026-06-23	2.6800	2.7300	2.4500	2.4500	-8.240%	19	8,745	-17.959%
2026-06-22	3.1600	3.1600	2.6700	2.6700	-25.419%	92	8,742	-24.719%
2026-06-18	2.8000	3.5800	2.8000	3.5800	+16.612%	126	8,762	-43.855%
2026-06-17	3.1500	3.1500	3.0200	3.0700	-11.014%	104	8,762	-34.528%
2026-06-16	3.4100	3.4500	3.4100	3.4500	-0.289%	9	8,661	-41.739%
2026-06-15	3.4900	3.4900	3.3800	3.4600	+18.493%	25	8,668	-41.908%
2026-06-12	2.8900	2.9200	2.7500	2.9200	-7.302%	200	8,675	-31.164%
2026-06-11	2.8200	3.1500	2.6900	3.1500	+5.351%	109	8,689	-36.190%
2026-06-10	3.1500	3.1500	2.9500	2.9900	-20.267%	27	8,716	-32.776%
2026-06-09	4.1000	4.1000	3.4000	3.7500	+1.351%	226	8,722	-46.400%
2026-06-08	4.0100	4.0100	3.7000	3.7000	-7.500%	249	8,745	-45.676%
2026-06-05	4.6500	4.7400	4.0000	4.0000	-17.526%	81	8,712	-49.750%
2026-06-04	4.8300	4.9500	4.8000	4.8500	+11.751%	161	8,700	-58.557%
2026-06-03	4.9000	5.3500	4.3000	4.3400	-18.113%	215	8,722	-53.687%
2026-06-02	5.1500	5.8000	5.1500	5.3000	-10.624%	89	8,744	-62.075%
2026-06-01	6.1400	6.2600	5.7800	5.9300	-14.799%	199	8,734	-66.105%
2026-05-29	6.8400	7.4500	6.7500	6.9600	-4.000%	253	8,685	-71.121%
2026-05-28	6.5500	7.2500	6.3700	7.2500	+5.072%	55	8,653	-72.276%
2026-05-27	6.0500	7.0000	5.8700	6.9000	+27.778%	215	8,682	-70.870%
2026-05-26	5.7500	5.7500	5.2300	5.4000	-5.263%	221	8,680	-62.778%
2026-05-22	5.9300	6.0000	5.6800	5.7000	0.000%	49	8,644	-64.737%
2026-05-21	5.0400	6.0000	4.9700	5.7000	+8.571%	54	8,638	-64.737%
2026-05-20	4.7300	5.4000	4.7300	5.2500	+16.667%	72	8,638	-61.714%
2026-05-19	4.7200	4.8000	4.0500	4.5000	-14.286%	173	8,663	-55.333%
2026-05-18	5.3500	6.0500	5.1000	5.2500	-0.943%	156	8,663	-61.714%
2026-05-15	5.3500	5.3500	5.0900	5.3000	-11.667%	146	8,663	-62.075%
2026-05-14	6.2600	6.4500	6.0000	6.0000	-6.687%	138	8,681	-66.500%
2026-05-13	5.4000	6.4300	5.4000	6.4300	+21.550%	151	8,666	-68.740%
2026-05-12	5.3500	5.3500	5.0600	5.2900	-13.279%	83	8,666	-62.004%
2026-05-11	6.3700	6.8000	6.1000	6.1000	-9.630%	92	8,666	-67.049%
2026-05-08	6.6300	7.0300	6.6300	6.7500	0.000%	226	8,654	-70.222%
2026-05-07	7.2500	7.4300	6.6500	6.7500	-11.301%	243	8,681	-70.222%
2026-05-06	7.3500	7.9200	6.9000	7.6100	+5.548%	298	8,714	-73.587%
2026-05-05	7.6000	8.2000	7.0000	7.2100	+4.644%	126	8,837	-72.122%
2026-05-04	7.1000	8.1500	6.8900	6.8900	+3.144%	178	8,887	-70.827%
2026-05-01	5.7500	7.6000	5.7500	6.6800	+5.197%	740	8,879	-69.910%
2026-04-30	6.5000	6.5000	4.6500	6.3500	-4.511%	562	8,879	-68.346%
2026-04-29	6.4500	7.2100	6.4500	6.6500	+8.306%	127	8,912	-69.774%
2026-04-28	6.2000	6.4800	5.9900	6.1400	-10.756%	233	8,938	-67.264%
2026-04-27	6.6000	7.1000	6.6000	6.8800	-5.103%	2,120	8,945	-70.785%
2026-04-24	6.0600	7.3100	6.0600	7.2500	+29.234%	143	7,912	-72.276%
2026-04-23	5.4500	6.2500	5.4000	5.6100	+1.081%	57	7,863	-64.171%
2026-04-22	4.8500	5.5500	4.8500	5.5500	+18.590%	313	7,861	-63.784%
2026-04-21	5.2000	5.2200	4.6500	4.6800	+5.169%	135	7,910	-57.051%
2026-04-20	4.5000	4.5000	4.2000	4.4500	-8.247%	36	7,910	-54.831%
2026-04-17	5.4000	5.6100	4.8500	4.8500	0.000%	292	7,929	-58.557%
2026-04-16	4.9500	4.9500	3.9700	4.8500	+2.105%	617	7,906	-58.557%
2026-04-15	4.9600	4.9600	4.6500	4.7500	-3.651%	237	7,546	-57.684%
2026-04-14	3.5000	5.3500	3.5000	4.9300	+49.394%	2,505	7,494	-59.229%
2026-04-13	3.0000	3.3000	2.8700	3.3000	+1.538%	62	5,448	-39.091%
2026-04-10	2.9900	3.5500	2.9900	3.2500	+16.071%	1,535	5,449	-38.154%
2026-04-09	1.9000	2.8800	1.9000	2.8000	+69.697%	574	5,727	-28.214%
2026-04-08	1.9100	1.9100	1.5600	1.6500	+13.793%	110	5,442	+21.818%
2026-04-07	1.3100	1.4500	1.3100	1.4500	+8.209%	23	5,428	+38.621%
2026-04-06	1.3100	1.3800	1.3100	1.3400	+3.077%	111	5,429	+50.000%
2026-04-02	1.1900	1.4300	1.1900	1.3000	-2.985%	66	5,340	+54.615%
2026-04-01	1.3000	1.4200	1.3000	1.3400	+3.077%	99	5,340	+50.000%
2026-03-31	1.2100	1.3600	1.1400	1.3000	+26.214%	311	5,307	+54.615%
2026-03-30	1.0800	1.1000	1.0000	1.0300	-1.905%	114	5,152	+95.146%
2026-03-27	1.1000	1.1000	1.0000	1.0500	-16.000%	213	5,086	+91.429%
2026-03-26	1.3600	1.4700	1.2500	1.2500	-8.088%	315	5,051	+60.800%
2026-03-25	1.3300	1.3900	1.2800	1.3600	+15.254%	100	4,785	+47.794%
2026-03-24	1.2700	1.2700	1.1400	1.1800	-9.924%	32	4,724	+70.339%
2026-03-23	1.3300	1.3800	1.3000	1.3100	+7.377%	122	4,719	+53.435%
2026-03-20	1.2500	1.3300	1.2000	1.2200	-10.294%	193	4,731	+64.754%
2026-03-19	1.3500	1.3900	1.2400	1.3600	-2.158%	213	4,812	+47.794%
2026-03-18	1.6000	1.6000	1.3800	1.3900	-14.724%	309	4,804	+44.604%
2026-03-17	1.5700	1.6400	1.5100	1.6300	+5.844%	148	4,600	+23.313%
2026-03-16	1.5400	1.5500	1.4100	1.5400	+0.654%	216	4,516	+30.519%
2026-03-13	1.5000	1.5300	1.4800	1.5300	-7.273%	4	4,401	+31.373%
2026-03-12	1.6700	1.6900	1.5900	1.6500	-7.303%	59	4,399	+21.818%
2026-03-11	1.9000	1.9000	1.6700	1.7800	-1.111%	146	4,378	+12.921%
2026-03-10	1.9000	1.9000	1.8000	1.8000	+2.857%	43	4,281	+11.667%
2026-03-09	2.0000	2.0200	1.7500	1.7500	-17.453%	52	4,244	+14.857%
2026-03-06	2.3500	2.3500	2.1200	2.1200	-12.757%	8	4,324	-5.189%
2026-03-05	2.4100	2.5000	2.2600	2.4300	+7.048%	185	4,326	-17.284%
2026-03-04	2.1000	2.4000	2.1000	2.2700	+19.474%	191	4,351	-11.454%
2026-03-03	1.9300	2.0000	1.6500	1.9000	-6.863%	391	4,323	+5.789%
2026-03-02	2.0600	2.0600	1.9000	2.0400	-5.116%	146	4,147	-1.471%
2026-02-27	2.1100	2.2900	2.1100	2.1500	-1.376%	71	4,098	-6.512%
2026-02-26	2.2100	2.2200	2.1000	2.1800	-6.438%	110	4,069	-7.798%
2026-02-25	2.3400	2.3600	2.2600	2.3300	+3.556%	132	3,889	-13.734%
2026-02-24	2.1300	2.2900	2.0700	2.2500	+8.696%	225	3,889	-10.667%
2026-02-23	2.3400	2.3400	1.9900	2.0700	-13.750%	238	3,716	-2.899%
2026-02-20	2.2000	2.4600	2.2000	2.4000	+14.833%	131	3,596	-16.250%
2026-02-19	2.1400	2.1800	2.0900	2.0900	-3.687%	102	3,514	-3.828%
2026-02-18	2.1500	2.2900	2.1500	2.1700	+10.152%	116	3,477	-7.373%
2026-02-17	1.8000	2.0000	1.7200	1.9700	+9.444%	162	3,445	+2.030%
2026-02-13	1.8600	1.8800	1.7600	1.8000	-2.174%	107	3,361	+11.667%
2026-02-12	2.1600	2.1600	1.8300	1.8400	-16.364%	118	3,361	+9.239%
2026-02-11	2.1600	2.2500	2.0900	2.2000	-2.222%	156	3,346	-8.636%
2026-02-10	2.4100	2.7500	2.2100	2.2500	-5.858%	227	3,344	-10.667%
2026-02-09	2.2300	2.6000	2.0400	2.3900	+1.702%	153	3,258	-15.900%
2026-02-06	1.9500	2.5200	1.5900	2.3500	-35.616%	645	3,206	-14.468%
2026-02-05	3.8000	4.1000	3.6000	3.6500	-22.340%	353	2,973	-44.932%
2026-02-04	4.9500	5.2700	4.6400	4.7000	-7.662%	71	2,927	-57.234%
2026-02-03	6.0000	6.0000	5.0000	5.0900	-8.781%	42	2,899	-60.511%
2026-02-02	5.1500	6.0500	5.1500	5.5800	+7.930%	92	2,875	-63.978%
2026-01-30	5.6200	5.7000	5.1700	5.1700	-6.847%	76	2,805	-61.122%
2026-01-29	5.5000	5.5500	4.9000	5.5500	-3.141%	39	2,746	-63.784%
2026-01-28	6.3000	6.4000	5.5000	5.7300	-6.066%	180	2,718	-64.921%
2026-01-27	5.0000	6.1000	5.0000	6.1000	+22.490%	475	2,564	-67.049%
2026-01-26	5.0500	5.1300	4.8500	4.9800	+1.633%	135	2,468	-59.639%
2026-01-23	4.3400	5.1000	4.3400	4.9000	+18.357%	114	2,433	-58.980%
2026-01-22	4.0000	4.4500	3.8500	4.1400	+3.759%	53	2,406	-51.449%
2026-01-21	3.9500	4.0800	3.7000	3.9900	-1.481%	90	2,390	-49.624%
2026-01-20	4.5000	4.5000	3.9000	4.0500	-16.149%	487	2,316	-50.370%
2026-01-16	5.1500	5.2000	4.8300	4.8300	-6.214%	73	2,430	-58.385%
2026-01-15	4.9200	5.3100	4.8500	5.1500	+1.980%	544	2,430	-60.971%
2026-01-14	5.2800	5.3000	4.9100	5.0500	-10.619%	218	2,125	-60.198%
2026-01-13	5.8600	6.1300	5.3400	5.6500	-7.377%	244	1,931	-64.425%
2026-01-12	6.2700	6.4500	6.1000	6.1000	-2.866%	218	2,010	-67.049%
2026-01-09	6.1000	6.3300	5.8100	6.2800	-0.317%	67	1,974	-67.994%
2026-01-08	5.8400	6.3300	5.8400	6.3000	+10.526%	154	1,965	-68.095%
2026-01-07	6.0000	6.4000	5.7000	5.7000	-1.724%	456	1,958	-64.737%
2026-01-06	4.8000	5.9500	4.8000	5.8000	+30.337%	168	1,965	-65.345%
2026-01-05	4.5000	4.8500	4.4500	4.4500	+8.537%	284	1,879	-54.831%
2026-01-02	4.5000	4.7200	3.9200	4.1000	-4.872%	358	2,014	-50.976%
2025-12-31	4.3000	4.3800	4.3000	4.3100	+0.233%	13	1,774	-53.364%
2025-12-30	4.3300	4.3300	4.3000	4.3000	-2.273%	18	1,774	-53.256%
2025-12-29	4.5500	4.5500	4.3500	4.4000	-4.348%	227	1,761	-54.318%
2025-12-26	4.7000	4.7500	4.6000	4.6000	-4.366%	91	1,608	-56.304%
2025-12-24	4.6900	4.8100	4.6900	4.8100	+0.208%	3	1,566	-58.212%
2025-12-23	4.6500	4.8000	4.6000	4.8000	+12.412%	37	1,566	-58.125%
2025-12-22	4.3000	4.3800	4.1500	4.2700	-4.045%	73	1,537	-52.927%
2025-12-19	4.2500	4.5800	4.2500	4.4500	0.000%	5	1,467	-54.831%
2025-12-18	4.6500	4.6500	4.3500	4.4500	+12.091%	19	1,468	-54.831%
2025-12-17	4.1500	4.3000	3.9700	3.9700	-4.337%	410	1,454	-49.370%
2025-12-16	4.3000	4.3500	4.1000	4.1500	-2.353%	86	1,185	-51.566%
2025-12-15	4.8500	4.8500	4.2500	4.2500	-16.008%	169	1,126	-52.706%
2025-12-12	5.4000	5.4000	5.0600	5.0600	-8.000%	78	1,019	-60.277%
2025-12-11	5.7500	5.7500	5.5000	5.5000	-6.303%	16	960	-63.455%
2025-12-10	6.0500	6.1500	5.8000	5.8700	+5.009%	19	969	-65.758%
2025-12-09	5.4000	5.5900	5.4000	5.5900	+0.721%	4	961	-64.043%
2025-12-08	5.8500	5.8500	5.5500	5.5500	-4.310%	34	959	-63.784%
2025-12-05	6.0500	6.2000	5.8000	5.8000	-3.010%	252	945	-65.345%
2025-12-04	6.5000	6.5000	5.8000	5.9800	-6.998%	79	803	-66.388%
2025-12-03	6.4500	6.5500	6.3200	6.4300	-5.718%	52	761	-68.740%
2025-12-02	6.7500	7.5000	6.7500	6.8200	+1.488%	46	740	-70.528%
2025-12-01	6.4000	6.7700	6.3500	6.7200	+10.164%	107	710	-70.089%
2025-11-28	6.1500	6.1500	6.0000	6.1000	+3.918%	28	645	-67.049%
2025-11-26	5.6000	6.1000	5.6000	5.8700	+1.207%	38	609	-65.758%
2025-11-25	5.6500	6.0000	5.6000	5.8000	+6.422%	22	609	-65.345%
2025-11-24	5.4000	5.5500	5.3000	5.4500	+11.224%	137	596	-63.119%
2025-11-21	5.0500	5.2000	4.8000	4.9000	-3.922%	67	545	-58.980%
2025-11-20	5.7400	5.7700	5.1000	5.1000	-9.735%	152	515	-60.588%
2025-11-19	5.8500	5.8500	5.4000	5.6500	-1.739%	177	427	-64.425%
2025-11-18	6.0000	6.1200	5.7000	5.7500	-14.815%	103	407	-65.043%
2025-11-17	6.9900	7.0600	6.5000	6.7500	-6.250%	127	377	-70.222%
2025-11-14	7.6300	7.9000	7.2000	7.2000	-11.111%	54	313	-72.083%
2025-11-13	8.2000	8.2000	7.8700	8.1000	-9.800%	67	274	-75.185%
2025-11-12	9.7000	9.7000	8.9800	8.9800	-8.740%	53	224	-77.617%
2025-11-11	9.5000	9.8500	9.5000	9.8400	-0.102%	9	221	-79.573%
2025-11-10	9.8100	10.0000	9.3900	9.8500	+9.444%	76	221	-79.594%
2025-11-07	8.8500	9.0000	7.9700	9.0000	+1.124%	47	180	-77.667%
2025-11-06	9.5000	9.5000	8.7500	8.9000	-10.101%	20	145	-77.416%
2025-11-05	9.3000	9.9000	9.3000	9.9000	+0.508%	20	138	-79.697%
2025-11-04	10.3200	11.0000	9.8000	9.8500	-12.054%	101	123	-79.594%
2025-11-03	11.9000	12.1200	11.0700	11.2000	0.000%	74	0	-82.054%