Dark

AMZN20270115C85
AMZN Jan 15 2027 85.00 Call (AMZN270115C00085000)
option OPRA

EOD

Aug 17, 2026

176.30-7.696%(-14.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	176.3000	176.3000	176.3000	176.3000	-7.696%	10	711	0.000%
2026-08-11	191.0000	191.0000	191.0000	191.0000	-1.333%	2	701	-7.696%
2026-08-10	195.3000	195.3000	193.5800	193.5800	-0.114%	4	699	-8.927%
2026-08-05	193.8000	193.8000	193.8000	193.8000	+3.288%	26	697	-9.030%
2026-07-31	187.2000	187.6300	186.7900	187.6300	+20.857%	10	723	-6.038%
2026-07-30	155.2500	155.2500	155.2500	155.2500	+4.454%	2	723	+13.559%
2026-07-29	148.6300	148.6300	148.6300	148.6300	+0.115%	1	722	+18.617%
2026-07-28	148.4600	148.4600	148.4600	148.4600	-0.409%	1	722	+18.753%
2026-07-27	149.0700	149.0700	149.0700	149.0700	-1.180%	1	722	+18.267%
2026-07-24	150.8500	150.8500	150.8500	150.8500	-8.885%	1	722	+16.871%
2026-07-21	165.5600	165.5600	165.5600	165.5600	-1.241%	1	722	+6.487%
2026-07-20	167.6400	167.6400	167.6400	167.6400	+13.270%	1	722	+5.166%
2026-06-26	148.0000	148.0000	148.0000	148.0000	+0.989%	1	722	+19.122%
2026-06-25	146.5000	146.5500	146.5000	146.5500	-9.954%	2	723	+20.300%
2026-06-18	157.5700	162.7500	157.5700	162.7500	+2.649%	29	718	+8.326%
2026-06-17	158.5500	158.5500	158.5500	158.5500	-2.909%	1	718	+11.195%
2026-06-15	163.3000	163.3000	163.3000	163.3000	+2.704%	14	719	+7.961%
2026-06-10	159.0000	159.0000	159.0000	159.0000	-2.376%	5	719	+10.881%
2026-06-09	162.8000	162.9200	162.4600	162.8700	-0.750%	72	719	+8.246%
2026-06-08	164.1000	164.1000	164.1000	164.1000	-4.610%	15	650	+7.434%
2026-06-04	172.0300	172.0300	172.0300	172.0300	-9.056%	1	635	+2.482%
2026-05-29	189.1600	189.1600	189.1600	189.1600	+0.058%	9	634	-6.798%
2026-05-27	188.4200	189.0500	188.4200	189.0500	+3.555%	8	625	-6.744%
2026-05-26	182.0000	182.5600	182.0000	182.5600	-1.292%	2	619	-3.429%
2026-05-21	184.9500	184.9500	184.9500	184.9500	+6.446%	1	620	-4.677%
2026-05-19	178.0100	178.0100	173.7500	173.7500	-7.678%	2	620	+1.468%
2026-05-13	185.1500	188.2000	185.1500	188.2000	-3.980%	3	619	-6.323%
2026-05-05	196.0000	196.0000	196.0000	196.0000	+2.190%	1	619	-10.051%
2026-05-04	190.0600	191.8000	190.0600	191.8000	+1.080%	7	619	-8.081%
2026-05-01	186.9500	189.7500	186.9500	189.7500	+3.327%	2	624	-7.088%
2026-04-30	174.8000	183.6400	174.8000	183.6400	+1.062%	4	624	-3.997%
2026-04-29	180.7000	181.7100	179.8000	181.7100	+2.159%	31	624	-2.977%
2026-04-24	177.8700	177.8700	177.8700	177.8700	+3.491%	5	621	-0.883%
2026-04-17	171.8700	171.8700	171.8700	171.8700	+2.793%	1	616	+2.578%
2026-04-16	167.2000	167.2000	167.2000	167.2000	+6.497%	1	616	+5.443%
2026-04-13	155.1500	157.0000	155.1500	157.0000	+9.104%	2	616	+12.293%
2026-04-09	143.9000	143.9000	143.9000	143.9000	+9.965%	2	615	+22.516%
2026-04-06	130.8600	130.8600	130.8600	130.8600	+2.724%	7	615	+34.724%
2026-04-02	127.3900	127.3900	127.3900	127.3900	-0.125%	7	611	+38.394%
2026-04-01	127.5500	127.5500	127.5500	127.5500	+5.921%	1	611	+38.220%
2026-03-27	121.2600	121.2600	120.4200	120.4200	-5.464%	2	612	+46.404%
2026-03-26	127.3800	127.3800	127.3800	127.3800	-1.667%	1	611	+38.405%
2026-03-23	129.5400	129.5400	129.5400	129.5400	-2.631%	1	611	+36.097%
2026-03-17	133.0400	133.0400	133.0400	133.0400	+3.092%	1	612	+32.517%
2026-03-12	129.0500	129.0500	129.0500	129.0500	-5.810%	1	611	+36.614%
2026-03-05	137.0000	137.0100	137.0000	137.0100	+1.700%	2	611	+28.677%
2026-03-04	134.7200	134.7200	134.7200	134.7200	+5.829%	1	612	+30.864%
2026-02-27	127.3000	127.3000	127.3000	127.3000	+1.426%	1	611	+38.492%
2026-02-26	125.5100	125.5100	125.5100	125.5100	-2.705%	1	611	+40.467%
2026-02-20	129.0000	129.0000	129.0000	129.0000	+4.032%	1	611	+36.667%
2026-02-19	124.0000	124.0000	124.0000	124.0000	+0.405%	6	611	+42.177%
2026-02-18	123.5000	123.5000	123.5000	123.5000	+2.592%	1	610	+42.753%
2026-02-17	119.3000	120.3800	119.3000	120.3800	+1.629%	3	609	+46.453%
2026-02-12	121.6500	121.6500	118.4500	118.4500	-4.859%	2	610	+48.839%
2026-02-11	122.0000	124.5000	122.0000	124.5000	-3.563%	5	608	+41.606%
2026-02-09	129.1000	129.2900	129.1000	129.1000	+2.705%	4	606	+36.561%
2026-02-06	123.5000	130.0500	123.5000	125.7000	-11.479%	10	603	+40.255%
2026-02-05	141.6000	143.5000	141.6000	142.0000	-10.641%	3	599	+24.155%
2026-02-03	163.5000	163.5000	158.9100	158.9100	+5.714%	13	596	+10.943%
2026-01-21	150.3200	150.3200	150.3200	150.3200	+0.683%	1	588	+17.283%
2026-01-20	149.3000	149.3000	149.3000	149.3000	-5.236%	8	588	+18.084%
2026-01-16	157.5500	157.5500	157.5500	157.5500	-0.912%	1	581	+11.901%
2026-01-15	159.0000	159.0000	159.0000	159.0000	-1.700%	1	581	+10.881%
2026-01-13	163.0000	163.1100	161.7500	161.7500	-1.970%	17	581	+8.995%
2026-01-08	165.0000	165.0000	165.0000	165.0000	+3.416%	2	564	+6.848%
2026-01-07	162.1500	164.3500	159.5500	159.5500	+4.912%	5	564	+10.498%
2026-01-05	150.4500	152.0800	150.4500	152.0800	+4.818%	7	558	+15.926%
2026-01-02	152.4900	152.4900	145.0900	145.0900	-4.041%	29	558	+21.511%
2025-12-30	151.2000	151.2000	151.2000	151.2000	+0.166%	3	530	+16.601%
2025-12-29	151.0000	151.0000	150.9500	150.9500	-0.396%	31	527	+16.794%
2025-12-23	149.8700	151.5500	149.8700	151.5500	+1.985%	30	550	+16.331%
2025-12-22	146.9900	148.6500	146.3500	148.6000	+0.121%	234	520	+18.641%
2025-12-19	148.4200	148.4200	148.4200	148.4200	+2.677%	12	298	+18.785%
2025-12-17	144.1200	144.5500	144.1200	144.5500	+1.439%	2	291	+21.965%
2025-12-15	143.8000	143.8000	142.5000	142.5000	-4.663%	2	292	+23.719%
2025-12-04	149.4700	149.4700	149.4700	149.4700	-4.094%	10	292	+17.950%
2025-12-02	155.8500	155.8500	155.8500	155.8500	+2.709%	1	298	+13.122%
2025-11-26	151.6000	151.7400	151.6000	151.7400	+4.153%	2	299	+16.186%
2025-11-24	145.5800	145.6900	145.5800	145.6900	+2.888%	2	299	+21.010%
2025-11-21	141.6000	141.6000	141.6000	141.6000	-15.518%	1	299	+24.506%
2025-11-06	167.6100	167.6100	167.6100	167.6100	+0.824%	1	300	+5.185%
2025-10-31	166.2400	166.2400	166.2400	166.2400	+14.199%	10	300	+6.051%
2025-10-30	145.6700	145.6700	145.5700	145.5700	-1.375%	3	290	+21.110%
2025-10-27	148.5000	148.5000	147.6000	147.6000	+1.639%	2	293	+19.444%
2025-10-24	146.0000	146.0000	145.2200	145.2200	+4.475%	3	293	+21.402%
2025-10-16	139.0000	139.0000	139.0000	139.0000	+2.447%	1	293	+26.835%
2025-10-15	135.6800	135.6800	135.6800	135.6800	-2.585%	4	293	+29.938%
2025-10-10	147.6600	147.6600	139.2800	139.2800	-6.165%	7	293	+26.580%
2025-10-09	148.4300	148.4300	148.4300	148.4300	+1.664%	2	291	+18.777%
2025-10-08	145.2800	146.1000	145.2800	146.0000	+2.313%	5	289	+20.753%
2025-10-07	142.7000	142.7000	142.7000	142.7000	-0.252%	3	284	+23.546%
2025-10-06	143.0600	143.0600	143.0600	143.0600	-0.167%	2	284	+23.235%
2025-10-03	143.3000	143.3000	143.3000	143.3000	-5.599%	1	283	+23.029%
2025-09-17	151.8000	151.8000	151.8000	151.8000	+2.457%	1	283	+16.140%
2025-09-12	148.1000	148.1600	148.1000	148.1600	-3.005%	2	283	+18.993%
2025-09-10	152.7500	152.7500	152.7500	152.7500	-0.521%	1	284	+15.417%
2025-09-05	153.6000	153.6000	153.5500	153.5500	-0.292%	2	284	+14.816%
2025-09-04	154.0000	154.0000	154.0000	154.0000	+6.833%	1	284	+14.481%
2025-09-02	144.1500	144.1500	144.1500	144.1500	-6.396%	1	284	+22.303%
2025-08-28	154.0000	154.0000	154.0000	154.0000	+8.146%	1	284	+14.481%
2025-08-21	142.4000	142.4000	142.4000	142.4000	+5.913%	20	284	+23.806%
2025-08-04	134.4500	134.4500	134.4500	134.4500	-1.560%	2	264	+31.127%
2025-08-01	136.5800	136.5800	136.5800	136.5800	-12.923%	4	264	+29.082%
2025-07-31	156.5900	157.0000	156.5900	156.8500	+2.329%	8	260	+12.400%
2025-07-29	153.2800	153.2800	153.2800	153.2800	-0.117%	2	263	+15.018%
2025-07-25	153.4000	153.4600	153.4000	153.4600	+7.165%	2	265	+14.883%
2025-07-02	143.2000	143.2000	143.2000	143.2000	+0.845%	1	265	+23.115%
2025-06-27	142.0000	142.0000	142.0000	142.0000	+10.120%	1	266	+24.155%
2025-05-28	128.9500	128.9500	128.9500	128.9500	-0.425%	20	265	+36.720%
2025-05-27	129.5000	129.5000	129.5000	129.5000	+3.517%	20	245	+36.139%
2025-05-23	125.1000	125.1000	125.1000	125.1000	-2.759%	40	205	+40.927%
2025-05-16	128.6300	128.6500	128.6300	128.6500	-3.604%	4	205	+37.038%
2025-05-14	134.4100	134.4100	133.4400	133.4600	+2.260%	44	205	+32.100%
2025-05-12	130.5100	130.5100	130.5100	130.5100	+12.996%	5	203	+35.085%
2025-05-09	114.8900	115.5500	114.8900	115.5000	+3.448%	12	203	+52.641%
2025-05-07	111.6500	111.6500	111.6500	111.6500	+1.224%	5	199	+57.904%
2025-05-05	110.3000	110.3000	110.3000	110.3000	-2.086%	1	194	+59.837%
2025-05-02	112.7000	112.7000	112.6500	112.6500	-0.661%	8	194	+56.502%
2025-05-01	113.6000	113.6000	113.4000	113.4000	+9.459%	4	192	+55.467%
2025-04-30	103.5000	103.6500	103.5000	103.6000	-6.583%	4	191	+70.174%
2025-04-29	110.3100	111.2500	110.2800	110.9000	-0.090%	294	189	+58.972%
2025-04-23	108.0800	111.0000	108.0800	111.0000	+14.741%	12	43	+58.829%
2025-04-22	96.7400	96.7400	96.7400	96.7400	-2.490%	1	43	+82.241%
2025-04-16	99.2100	99.2100	99.2100	99.2100	-5.062%	1	43	+77.704%
2025-04-11	104.5000	104.5000	104.5000	104.5000	-1.415%	2	42	+68.708%
2025-04-10	106.0000	106.0000	106.0000	106.0000	-3.636%	1	41	+66.321%
2025-04-09	98.0000	110.0000	98.0000	110.0000	0.000%	41	41	+60.273%