Dark

AMZN20270617C100
AMZN Jun 17 2027 100.00 Call (AMZN270617C00100000)
option OPRA

EOD

Aug 19, 2026

168.45+0.838%(+1.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	168.6600	168.6600	168.4500	168.4500	+0.838%	11	232	0.000%
2026-08-14	167.0500	167.0500	167.0500	167.0500	-7.174%	1	233	+0.838%
2026-08-07	179.9600	179.9600	179.9600	179.9600	+2.047%	1	234	-6.396%
2026-08-06	178.0600	178.0600	176.3500	176.3500	-2.515%	2	234	-4.480%
2026-08-05	180.9000	180.9000	180.9000	180.9000	-4.453%	3	235	-6.882%
2026-08-03	189.3300	189.3300	189.3300	189.3300	+7.421%	3	238	-11.028%
2026-07-31	173.0000	176.6000	173.0000	176.2500	+28.107%	3	238	-4.426%
2026-07-23	137.5800	137.5800	137.5800	137.5800	-10.371%	1	238	+22.438%
2026-07-07	153.5000	153.5000	153.5000	153.5000	+2.497%	1	239	+9.739%
2026-07-01	150.0000	150.0000	149.7600	149.7600	+3.619%	2	240	+12.480%
2026-06-30	143.8000	144.5300	143.8000	144.5300	+8.441%	9	240	+16.550%
2026-06-25	133.2800	133.2800	133.2800	133.2800	-4.800%	1	242	+26.388%
2026-06-23	140.0000	140.0000	140.0000	140.0000	-1.519%	2	241	+20.321%
2026-06-22	146.4000	146.4000	142.1600	142.1600	-5.258%	5	239	+18.493%
2026-06-18	145.5000	150.9500	145.5000	150.0500	+3.554%	36	221	+12.263%
2026-06-17	144.9000	144.9000	144.9000	144.9000	-5.189%	1	221	+16.253%
2026-06-16	152.8100	152.8300	152.8100	152.8300	+0.891%	2	220	+10.221%
2026-06-15	151.7100	151.9800	151.4600	151.4800	-2.145%	10	218	+11.203%
2026-06-05	154.8000	154.8000	154.8000	154.8000	+0.259%	2	214	+8.818%
2026-06-03	158.7500	158.7500	154.4000	154.4000	-7.545%	2	212	+9.100%
2026-06-01	167.0000	167.0000	167.0000	167.0000	-0.937%	4	211	+0.868%
2026-05-26	168.5800	168.5800	168.5800	168.5800	-3.143%	40	215	-0.077%
2026-05-21	174.0500	174.0500	174.0500	174.0500	+2.970%	1	255	-3.217%
2026-05-20	169.0300	169.0300	169.0300	169.0300	+2.536%	1	255	-0.343%
2026-05-19	164.7500	164.8500	164.7500	164.8500	-7.518%	3	255	+2.184%
2026-05-08	178.2500	178.2500	178.2500	178.2500	+5.944%	1	255	-5.498%
2026-04-29	168.2000	168.3500	168.2000	168.2500	+0.749%	7	256	+0.119%
2026-04-24	164.5000	167.0000	164.5000	167.0000	+4.669%	2	263	+0.868%
2026-04-23	161.3300	161.3300	159.5500	159.5500	-0.019%	3	262	+5.578%
2026-04-22	159.5800	159.5800	159.5800	159.5800	+4.918%	1	265	+5.558%
2026-04-20	152.1000	152.1000	152.1000	152.1000	-0.588%	1	266	+10.750%
2026-04-14	152.7800	153.0000	152.7800	153.0000	+6.324%	41	266	+10.098%
2026-04-13	144.9500	144.9500	143.9000	143.9000	+6.632%	2	246	+17.060%
2026-04-09	134.9500	134.9500	134.9500	134.9500	+12.411%	1	245	+24.824%
2026-04-07	120.0500	120.0500	120.0500	120.0500	+10.077%	10	244	+40.317%
2026-03-27	110.0000	110.0000	109.0600	109.0600	-5.788%	6	244	+54.456%
2026-03-24	115.5500	115.7600	115.5500	115.7600	+2.171%	2	246	+45.517%
2026-03-20	114.2000	114.2000	113.3000	113.3000	-2.588%	2	244	+48.676%
2026-03-19	113.1500	116.3100	113.1500	116.3100	-0.547%	4	244	+44.828%
2026-03-16	116.9200	116.9500	116.9200	116.9500	-2.297%	2	246	+44.036%
2026-03-11	119.7000	119.7000	119.7000	119.7000	-0.391%	1	244	+40.727%
2026-03-10	120.1700	120.1700	120.1700	120.1700	-4.285%	2	243	+40.176%
2026-03-05	125.5500	125.5500	125.5500	125.5500	+12.048%	1	247	+34.170%
2026-03-03	112.0500	112.0500	112.0500	112.0500	-2.911%	1	248	+50.335%
2026-02-27	115.4100	115.4100	115.4100	115.4100	-0.078%	1	247	+45.958%
2026-02-26	115.5000	115.5000	115.5000	115.5000	-2.941%	3	247	+45.844%
2026-02-25	119.0000	119.0000	119.0000	119.0000	+6.440%	1	243	+41.555%
2026-02-24	111.8000	111.8000	111.8000	111.8000	-0.268%	5	243	+50.671%
2026-02-23	111.5800	112.1100	111.5800	112.1000	-4.514%	8	238	+50.268%
2026-02-20	117.7500	117.7500	115.2000	117.4000	+3.802%	5	232	+43.484%
2026-02-18	114.4900	114.4900	113.1000	113.1000	+4.529%	9	232	+48.939%
2026-02-17	108.2000	108.2000	108.2000	108.2000	+0.651%	1	230	+55.684%
2026-02-13	107.5000	107.5000	107.5000	107.5000	-0.555%	5	230	+56.698%
2026-02-12	109.5600	109.5600	108.1000	108.1000	-3.783%	2	230	+55.828%
2026-02-11	113.0800	113.3700	111.0000	112.3500	-2.304%	12	230	+49.933%
2026-02-10	116.5000	117.0000	115.0000	115.0000	-2.252%	16	229	+46.478%
2026-02-09	112.0000	119.1000	112.0000	117.6500	+3.202%	22	214	+43.179%
2026-02-06	109.8500	115.8100	109.8300	114.0000	-13.156%	55	200	+47.763%
2026-02-05	129.7900	131.2700	129.7900	131.2700	-8.904%	3	178	+28.323%
2026-02-03	144.1000	144.1000	144.1000	144.1000	-5.072%	2	176	+16.898%
2026-02-02	151.8000	151.8000	151.8000	151.8000	+3.618%	1	178	+10.968%
2026-01-29	146.5000	146.5000	146.5000	146.5000	-0.150%	1	178	+14.983%
2026-01-26	146.7200	146.7200	146.7200	146.7200	+0.493%	3	177	+14.811%
2026-01-23	146.0000	146.0000	146.0000	146.0000	+3.546%	1	177	+15.377%
2026-01-20	142.0700	142.0700	141.0000	141.0000	-6.000%	2	177	+19.468%
2026-01-07	152.1500	152.1500	150.0000	150.0000	+5.641%	2	178	+12.300%
2026-01-06	141.9900	141.9900	141.9900	141.9900	+6.280%	1	177	+18.635%
2026-01-02	133.9200	133.9200	133.6000	133.6000	-3.788%	5	177	+26.085%
2025-12-30	138.8600	138.8600	138.8600	138.8600	-1.273%	1	172	+21.309%
2025-12-26	140.6500	140.6500	140.6500	140.6500	+2.852%	2	173	+19.765%
2025-12-22	136.7500	136.7500	136.7500	136.7500	+0.997%	2	173	+23.181%
2025-12-19	135.4000	135.4000	135.4000	135.4000	-0.295%	1	173	+24.409%
2025-12-18	136.1900	137.2000	135.8000	135.8000	+3.743%	12	172	+24.043%
2025-12-17	130.9000	130.9000	130.9000	130.9000	-0.494%	1	171	+28.686%
2025-12-16	130.8200	131.5500	130.8200	131.5500	-4.674%	3	171	+28.050%
2025-12-05	139.3400	139.3400	138.0000	138.0000	-2.197%	2	171	+22.065%
2025-12-03	141.1000	141.1000	141.1000	141.1000	-2.931%	1	171	+19.383%
2025-12-02	145.3600	145.3600	145.3600	145.3600	+4.425%	5	171	+15.885%
2025-11-25	139.2000	139.2000	139.2000	139.2000	+2.564%	1	166	+21.013%
2025-11-24	135.7200	135.7200	135.7200	135.7200	+2.717%	5	166	+24.116%
2025-11-18	138.6500	138.6500	132.1300	132.1300	-10.855%	2	166	+27.488%
2025-11-07	148.2200	148.2200	148.2200	148.2200	-9.831%	1	165	+13.649%
2025-11-03	164.3800	164.3800	164.3800	164.3800	+4.435%	1	165	+2.476%
2025-10-31	157.4000	157.4000	157.4000	157.4000	+14.058%	1	165	+7.020%
2025-10-29	138.3000	138.3000	138.0000	138.0000	+2.572%	2	166	+22.065%
2025-10-24	134.5400	134.5400	134.5400	134.5400	+5.854%	1	166	+25.204%
2025-10-22	127.1000	127.1000	127.1000	127.1000	-3.419%	1	167	+32.533%
2025-10-21	132.3500	132.3500	131.6000	131.6000	+6.112%	6	168	+28.002%
2025-10-20	124.0200	124.0200	124.0200	124.0200	-2.115%	2	163	+35.825%
2025-10-15	126.7000	126.7000	126.7000	126.7000	-1.554%	5	163	+32.952%
2025-10-14	124.3100	128.7000	124.3100	128.7000	+0.941%	2	163	+30.886%
2025-10-10	127.5000	127.5000	127.5000	127.5000	-2.246%	2	162	+32.118%
2025-10-07	130.4300	130.4300	130.4300	130.4300	-0.473%	1	162	+29.150%
2025-09-29	131.0500	131.0500	131.0500	131.0500	+0.429%	1	162	+28.539%
2025-09-26	130.4900	130.4900	130.4900	130.4900	+2.740%	1	161	+29.090%
2025-09-25	128.9100	128.9100	127.0100	127.0100	-3.554%	2	161	+32.627%
2025-09-24	131.6900	131.6900	131.6900	131.6900	-0.536%	1	161	+27.914%
2025-09-23	132.4000	132.4000	132.4000	132.4000	-7.198%	1	162	+27.228%
2025-09-19	142.6700	142.6700	142.6700	142.6700	+1.689%	1	162	+18.070%
2025-09-10	140.1000	140.3500	140.1000	140.3000	-1.537%	207	163	+20.064%
2025-09-04	142.4900	142.4900	142.4900	142.4900	+0.522%	1	78	+18.219%
2025-08-28	141.7500	141.7500	141.7500	141.7500	+8.157%	2	79	+18.836%
2025-08-21	131.0600	131.0600	131.0600	131.0600	-5.310%	3	77	+28.529%
2025-08-19	139.0000	139.0000	137.9900	138.4100	-0.424%	7	75	+21.704%
2025-08-14	139.0000	139.0000	139.0000	139.0000	+12.551%	1	82	+21.187%
2025-08-05	123.3500	123.5000	123.3500	123.5000	+1.064%	3	83	+36.397%
2025-08-04	122.6000	122.6000	122.1500	122.2000	-2.177%	3	84	+37.848%
2025-08-01	127.4500	127.4500	124.9200	124.9200	-13.256%	6	85	+34.846%
2025-07-31	144.0100	144.0100	144.0100	144.0100	+2.498%	1	82	+16.971%
2025-07-30	140.5000	140.5000	140.5000	140.5000	-0.847%	1	81	+19.893%
2025-07-25	141.7000	141.7000	141.7000	141.7000	+2.310%	1	82	+18.878%
2025-07-23	138.5000	138.5000	138.5000	138.5000	+4.449%	1	82	+21.625%
2025-07-16	132.6000	132.6000	132.6000	132.6000	-2.643%	5	83	+27.036%
2025-07-15	136.2500	136.2500	136.2000	136.2000	+0.480%	2	88	+23.678%
2025-07-14	135.5500	135.5500	135.5500	135.5500	-0.565%	1	89	+24.271%
2025-07-11	136.2400	136.3200	136.2400	136.3200	+4.220%	4	88	+23.570%
2025-07-02	130.8000	130.8000	130.8000	130.8000	+1.395%	2	85	+28.784%
2025-06-26	129.0000	129.0000	129.0000	129.0000	+5.177%	5	88	+30.581%
2025-06-25	123.0500	123.0500	122.6500	122.6500	-1.880%	4	86	+37.342%
2025-06-24	125.0000	125.0000	125.0000	125.0000	-3.063%	1	84	+34.760%
2025-06-17	128.9500	128.9500	128.9500	128.9500	-0.808%	1	84	+30.632%
2025-06-11	130.0000	130.0000	130.0000	130.0000	+0.775%	1	84	+29.577%
2025-06-09	126.3000	129.0000	126.3000	129.0000	+3.773%	3	83	+30.581%
2025-06-06	124.0200	124.3100	124.0200	124.3100	+9.351%	4	83	+35.508%
2025-05-21	113.6800	113.6800	113.6800	113.6800	-2.169%	1	84	+48.179%
2025-05-20	116.8200	117.0600	116.1700	116.2000	-2.147%	10	85	+44.966%
2025-05-19	118.7500	118.7900	118.7500	118.7500	+1.496%	4	81	+41.853%
2025-05-15	118.0000	118.0000	117.0000	117.0000	-4.762%	16	79	+43.974%
2025-05-14	122.8500	122.8500	122.8500	122.8500	+23.158%	1	80	+37.118%
2025-05-06	99.7500	99.7500	99.7500	99.7500	-4.087%	1	79	+68.872%
2025-05-02	102.8500	105.3000	102.8500	104.0000	+3.083%	26	79	+61.971%
2025-04-29	100.8900	100.8900	100.8900	100.8900	+2.530%	15	66	+66.964%
2025-04-28	98.4000	98.4000	98.4000	98.4000	-0.051%	1	51	+71.189%
2025-04-23	98.4500	98.4500	98.4500	98.4500	+19.478%	1	51	+71.102%
2025-04-21	82.4000	82.4000	82.4000	82.4000	-16.345%	2	50	+104.430%
2025-04-11	95.0000	98.5000	95.0000	98.5000	+12.571%	12	48	+71.015%
2025-04-09	87.5000	87.5000	87.5000	87.5000	-10.394%	1	42	+92.514%
2025-04-08	97.6500	97.6500	97.6500	97.6500	+17.864%	1	41	+72.504%
2025-04-07	81.0000	82.8500	81.0000	82.8500	-8.352%	14	40	+103.319%
2025-04-04	88.5000	91.2500	88.5000	90.4000	-5.833%	52	27	+86.338%
2025-04-03	96.0000	96.0000	96.0000	96.0000	-9.477%	1	11	+75.469%
2025-04-02	106.0500	106.0500	106.0500	106.0500	-0.563%	1	11	+58.840%
2025-03-28	109.1600	109.1600	106.6500	106.6500	-8.140%	6	12	+57.947%
2025-03-26	116.1000	116.1000	116.1000	116.1000	-0.386%	1	10	+45.090%
2025-03-24	116.5500	116.5500	116.5500	116.5500	+12.609%	1	11	+44.530%
2025-03-18	103.5000	103.5000	103.5000	103.5000	-7.341%	10	10	+62.754%
2025-03-14	111.7000	111.7000	111.7000	111.7000	-2.309%	20	20	+50.806%
2025-03-07	114.3400	114.3400	114.3400	114.3400	0.000%	20	10	+47.324%