Dark

AMZN20270617C110
AMZN Jun 17 2027 110.00 Call (AMZN270617C00110000)
option OPRA

EOD

Jun 29, 2026

137.31+8.511%(+10.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	137.3100	137.3100	137.3100	137.3100	+8.511%	1	237	0.000%
2026-06-25	126.5400	126.5400	126.5400	126.5400	-6.336%	1	236	+8.511%
2026-06-24	135.1000	135.1000	135.1000	135.1000	-8.962%	1	236	+1.636%
2026-06-03	148.4000	148.4000	148.4000	148.4000	-6.696%	2	237	-7.473%
2026-06-01	158.3500	159.0500	158.3500	159.0500	-0.126%	2	239	-13.669%
2026-05-26	160.8300	160.8300	159.2500	159.2500	-1.698%	4	239	-13.777%
2026-05-21	162.0000	162.0000	162.0000	162.0000	+1.079%	1	236	-15.241%
2026-05-20	159.2900	160.2700	159.2900	160.2700	-3.399%	4	236	-14.326%
2026-05-13	164.9100	165.9100	164.9100	165.9100	-1.619%	2	236	-17.238%
2026-05-11	168.6400	168.6400	168.6400	168.6400	+0.381%	1	235	-18.578%
2026-05-08	168.0000	168.0000	168.0000	168.0000	+0.149%	1	235	-18.268%
2026-05-04	167.7500	167.7500	167.7500	167.7500	+1.759%	2	235	-18.146%
2026-05-01	161.8000	168.9200	161.8000	164.8500	+4.667%	4	238	-16.706%
2026-04-30	157.5000	157.5000	157.5000	157.5000	-1.396%	1	238	-12.819%
2026-04-24	158.5600	159.7300	157.2000	159.7300	+5.922%	22	237	-14.036%
2026-04-22	148.0000	150.8000	148.0000	150.8000	+10.882%	5	239	-8.946%
2026-04-10	135.8800	136.0000	135.8800	136.0000	+22.910%	4	239	+0.963%
2026-04-07	110.6500	110.6500	110.6500	110.6500	0.000%	1	242	+24.094%
2026-04-01	110.6500	110.6500	110.6500	110.6500	+9.230%	2	241	+24.094%
2026-03-30	101.3000	101.3000	101.3000	101.3000	-8.524%	1	243	+35.548%
2026-03-23	110.8300	110.8300	110.6100	110.7400	+6.113%	4	244	+23.993%
2026-03-20	104.3600	104.3600	104.3600	104.3600	-7.736%	6	246	+31.573%
2026-03-17	113.1100	113.1100	113.1100	113.1100	+4.731%	1	246	+21.395%
2026-03-12	108.0000	108.0000	108.0000	108.0000	-3.017%	1	247	+27.139%
2026-03-11	111.3600	111.3600	111.3600	111.3600	+2.118%	1	246	+23.303%
2026-03-09	109.4200	109.5600	109.0500	109.0500	-3.496%	6	246	+25.915%
2026-03-06	113.0000	113.0000	113.0000	113.0000	+0.355%	2	243	+21.513%
2026-03-04	112.6000	112.6000	112.6000	112.6000	+3.731%	1	241	+21.945%
2026-02-27	107.0000	108.5500	107.0000	108.5500	-0.913%	4	242	+26.495%
2026-02-25	109.5500	109.5500	109.5500	109.5500	+0.921%	2	242	+25.340%
2026-02-24	108.5500	108.5500	108.5500	108.5500	-1.318%	1	242	+26.495%
2026-02-20	106.0800	110.0000	106.0800	110.0000	+5.769%	2	242	+24.827%
2026-02-19	104.0000	104.0000	104.0000	104.0000	-1.235%	1	242	+32.029%
2026-02-18	105.3000	105.3000	105.3000	105.3000	+9.346%	1	242	+30.399%
2026-02-17	96.3000	96.3000	96.3000	96.3000	-1.905%	1	243	+42.586%
2026-02-13	98.1700	98.1700	98.1700	98.1700	-9.936%	1	243	+39.870%
2026-02-09	107.0600	109.0000	107.0600	109.0000	+3.416%	2	243	+25.972%
2026-02-06	101.0000	105.4000	101.0000	105.4000	-22.500%	8	242	+30.275%
2026-02-04	136.0000	136.0000	136.0000	136.0000	-4.400%	1	235	+0.963%
2026-01-08	142.2600	142.2600	142.2600	142.2600	-0.371%	1	235	-3.480%
2026-01-07	142.7900	142.7900	142.7900	142.7900	+9.527%	2	235	-3.838%
2025-12-30	130.4300	130.4300	130.3700	130.3700	+2.953%	19	236	+5.323%
2025-12-22	126.6300	126.6300	126.6300	126.6300	+3.668%	1	236	+8.434%
2025-12-16	122.1500	122.1500	122.1500	122.1500	-6.827%	1	237	+12.411%
2025-12-11	131.1000	131.1000	131.1000	131.1000	+2.904%	1	237	+4.737%
2025-12-09	127.4000	127.4000	127.4000	127.4000	-8.081%	1	236	+7.779%
2025-11-13	138.6000	138.6000	138.6000	138.6000	-5.823%	1	235	-0.931%
2025-11-10	147.1700	147.1700	147.1700	147.1700	+4.258%	5	236	-6.700%
2025-11-07	141.4500	141.4500	141.1600	141.1600	-8.338%	24	231	-2.727%
2025-11-04	154.0000	154.0000	154.0000	154.0000	-0.478%	6	252	-10.838%
2025-11-03	155.7500	155.7500	154.7400	154.7400	+5.841%	22	254	-11.264%
2025-10-31	146.6800	146.6800	146.2000	146.2000	+16.960%	2	254	-6.081%
2025-10-30	127.0000	127.0000	125.0000	125.0000	-3.475%	5	255	+9.848%
2025-10-29	129.5000	129.5000	129.5000	129.5000	+1.172%	2	255	+6.031%
2025-10-28	128.0000	128.0000	128.0000	128.0000	+6.934%	1	257	+7.273%
2025-10-22	119.7000	119.7000	119.7000	119.7000	+2.959%	1	257	+14.712%
2025-10-20	116.2600	116.2600	116.2600	116.2600	+1.096%	1	257	+18.106%
2025-10-17	115.0000	115.0000	115.0000	115.0000	-0.605%	1	258	+19.400%
2025-10-15	115.7000	115.7000	115.7000	115.7000	-9.447%	1	258	+18.678%
2025-10-09	127.7700	127.7700	127.7700	127.7700	+1.228%	4	258	+7.467%
2025-10-08	126.4000	126.4000	126.2200	126.2200	+3.121%	2	260	+8.786%
2025-10-07	122.4000	122.4000	122.4000	122.4000	+1.543%	1	260	+12.181%
2025-10-02	120.3000	120.5400	120.3000	120.5400	+0.200%	2	260	+13.912%
2025-09-30	120.3000	120.3000	120.3000	120.3000	-0.207%	1	259	+14.140%
2025-09-25	120.5500	120.5500	120.5500	120.5500	-1.026%	2	259	+13.903%
2025-09-23	122.2500	122.2500	121.8000	121.8000	-7.867%	2	259	+12.734%
2025-09-18	131.2000	132.2000	131.2000	132.2000	+0.152%	2	260	+3.865%
2025-09-17	131.7800	132.0000	131.7800	132.0000	-1.522%	2	261	+4.023%
2025-09-16	133.9000	134.0400	133.7000	134.0400	+1.147%	5	261	+2.440%
2025-09-15	133.6000	133.6000	132.3300	132.5200	+3.209%	3	262	+3.615%
2025-09-12	127.6000	128.4000	127.6000	128.4000	-2.246%	2	261	+6.939%
2025-09-10	132.4000	134.2800	131.0500	131.3500	-4.368%	167	262	+4.537%
2025-09-09	136.6400	137.3800	136.2500	137.3500	+0.956%	4	210	-0.029%
2025-09-08	135.0000	137.2700	134.3100	136.0500	+1.379%	26	211	+0.926%
2025-09-05	134.3000	134.3000	134.2000	134.2000	-0.916%	4	222	+2.317%
2025-09-04	133.3000	135.6000	133.3000	135.4400	+7.663%	4	220	+1.381%
2025-09-02	124.5800	125.8000	124.5800	125.8000	-4.985%	4	222	+9.149%
2025-08-28	132.4000	132.4000	132.4000	132.4000	+2.437%	1	223	+3.708%
2025-08-27	129.2600	129.3000	129.2500	129.2500	-0.608%	3	224	+6.236%
2025-08-19	130.0000	130.2000	130.0000	130.0400	-0.733%	4	227	+5.591%
2025-08-18	129.4700	131.0000	129.4700	131.0000	-0.863%	3	226	+4.817%
2025-08-15	133.2000	133.3300	131.8500	132.1400	+1.771%	12	227	+3.913%
2025-08-14	129.8400	129.8400	129.8400	129.8400	+4.558%	1	232	+5.753%
2025-08-07	124.2000	126.3600	124.1800	124.1800	+0.959%	4	233	+10.573%
2025-08-06	116.6500	123.0000	116.6500	123.0000	+6.771%	5	233	+11.634%
2025-08-05	116.8000	116.8000	115.0000	115.2000	-0.655%	4	234	+19.193%
2025-08-04	115.9600	115.9600	115.9600	115.9600	-0.464%	1	236	+18.412%
2025-08-01	119.1800	121.0000	116.5000	116.5000	-14.338%	7	236	+17.863%
2025-07-31	137.6300	137.6300	134.6000	136.0000	+2.991%	6	235	+0.963%
2025-07-29	132.1300	132.1300	132.0500	132.0500	+2.016%	3	236	+3.983%
2025-07-23	128.3900	129.4400	128.3900	129.4400	+0.263%	4	237	+6.080%
2025-07-22	128.2400	129.1900	128.0800	129.1000	-1.042%	4	237	+6.359%
2025-07-21	129.1500	130.5000	129.1500	130.4600	+3.335%	3	237	+5.251%
2025-07-18	126.3500	126.3500	126.2500	126.2500	+0.968%	2	240	+8.760%
2025-07-17	125.0400	125.0400	125.0400	125.0400	-1.929%	1	241	+9.813%
2025-07-15	128.2000	128.2000	127.5000	127.5000	-0.274%	7	241	+7.694%
2025-07-11	127.8500	127.8500	127.8500	127.8500	+1.856%	1	242	+7.399%
2025-07-03	125.1200	125.5200	125.1200	125.5200	+12.564%	2	243	+9.393%
2025-05-29	111.5100	111.5100	111.5100	111.5100	+4.803%	1	252	+23.137%
2025-05-21	106.5900	106.6500	106.2500	106.4000	-1.845%	28	253	+29.051%
2025-05-20	108.2500	108.4000	108.2500	108.4000	-1.945%	7	239	+26.670%
2025-05-19	110.6400	110.7500	110.4900	110.5500	+0.573%	48	234	+24.206%
2025-05-16	109.9200	109.9200	109.9200	109.9200	-2.769%	2	239	+24.918%
2025-05-12	112.9000	113.1000	112.9000	113.0500	+20.100%	8	240	+21.460%
2025-05-07	93.2500	94.1300	93.2500	94.1300	-1.279%	40	240	+45.873%
2025-05-01	95.3500	95.3500	95.3500	95.3500	+9.598%	1	262	+44.006%
2025-04-30	85.7400	87.0000	85.7400	87.0000	-5.394%	4	261	+57.828%
2025-04-29	91.9600	91.9600	91.9600	91.9600	+3.675%	49	259	+49.315%
2025-04-24	88.7000	88.7000	88.7000	88.7000	+0.453%	1	245	+54.803%
2025-04-23	90.0000	90.8000	88.3000	88.3000	+10.031%	6	246	+55.504%
2025-04-22	82.6400	82.6400	80.2500	80.2500	-1.895%	52	249	+71.103%
2025-04-16	81.8000	81.8000	81.8000	81.8000	-6.300%	1	252	+67.861%
2025-04-15	88.0000	88.2500	86.5500	87.3000	-1.998%	43	251	+57.285%
2025-04-14	87.6000	89.0800	87.6000	89.0800	-2.067%	2	250	+54.142%
2025-04-11	90.9600	90.9600	90.9600	90.9600	+3.364%	2	250	+50.956%
2025-04-10	90.0000	91.0000	85.8000	88.0000	-6.928%	6	251	+56.034%
2025-04-09	88.0500	94.5500	88.0500	94.5500	+10.727%	3	247	+45.225%
2025-04-08	89.3400	89.3400	85.3900	85.3900	+6.206%	14	250	+60.803%
2025-04-04	79.2500	80.4000	79.2500	80.4000	-5.412%	120	252	+70.784%
2025-04-03	87.0500	88.3500	84.8600	85.0000	-13.442%	23	312	+61.541%
2025-04-02	96.2800	98.4000	96.2800	98.2000	+0.204%	4	310	+39.827%
2025-04-01	99.4200	99.4200	97.1700	98.0000	+6.812%	3	310	+40.112%
2025-03-31	94.1400	94.1400	91.7500	91.7500	-6.234%	33	310	+49.657%
2025-03-28	99.0000	99.0000	97.8500	97.8500	-9.691%	4	338	+40.327%
2025-03-24	108.3500	108.3500	108.3500	108.3500	+7.608%	2	338	+26.728%
2025-03-21	100.6900	100.6900	100.6900	100.6900	-2.921%	150	336	+36.369%
2025-03-20	103.7200	103.7200	103.7200	103.7200	+5.385%	1	411	+32.385%
2025-03-19	98.4200	98.4200	98.4200	98.4200	-0.030%	17	410	+39.514%
2025-03-18	97.8000	98.4500	97.0700	98.4500	-2.765%	4	427	+39.472%
2025-03-17	101.0000	101.3400	101.0000	101.2500	-1.899%	34	427	+35.615%
2025-03-14	102.2500	103.2100	102.2500	103.2100	-3.614%	62	446	+33.039%
2025-03-12	107.0800	107.0800	107.0800	107.0800	+7.091%	1	475	+28.231%
2025-03-10	99.8500	99.9900	99.8500	99.9900	-3.391%	10	475	+37.324%
2025-03-07	106.5000	106.5000	103.5000	103.5000	-2.405%	78	472	+32.667%
2025-03-06	109.9600	109.9600	106.0500	106.0500	-4.459%	4	433	+29.477%
2025-03-04	111.0000	111.0000	111.0000	111.0000	-3.896%	2	431	+23.703%
2025-03-03	115.5000	115.5000	115.5000	115.5000	+0.522%	3	429	+18.883%
2025-02-28	114.9000	114.9000	114.9000	114.9000	-2.915%	6	430	+19.504%
2025-02-27	119.7500	119.7500	118.3500	118.3500	-0.671%	2	430	+16.020%
2025-02-26	121.7100	122.0500	119.1500	119.1500	+3.564%	27	428	+15.241%
2025-02-25	112.4200	115.0500	112.0000	115.0500	-2.500%	7	394	+19.348%
2025-02-24	119.1000	120.0200	118.0000	118.0000	-1.953%	59	394	+16.364%
2025-02-21	121.1900	121.1900	120.3500	120.3500	-6.094%	6	337	+14.092%
2025-02-20	128.1500	128.1600	127.7300	128.1600	-1.415%	23	338	+7.140%
2025-02-18	133.0800	133.2000	129.6100	130.0000	-3.166%	11	318	+5.623%
2025-02-14	133.5500	134.2500	132.3200	134.2500	-0.703%	20	306	+2.279%
2025-02-13	134.2700	135.2000	133.0000	135.2000	+0.520%	22	306	+1.561%
2025-02-12	135.0000	136.0000	134.3000	134.5000	-1.357%	26	308	+2.089%
2025-02-11	138.3100	138.3100	136.0000	136.3500	-1.730%	10	282	+0.704%
2025-02-10	139.0000	139.0000	137.5000	138.7500	+2.694%	5	286	-1.038%
2025-02-07	137.2900	138.0000	134.2000	135.1100	-5.649%	50	281	+1.628%
2025-02-06	142.0000	145.0000	142.0000	143.2000	+1.705%	24	260	-4.113%
2025-02-05	141.0000	141.9900	140.7500	140.8000	-1.538%	27	249	-2.479%
2025-02-03	141.7600	143.0000	141.7600	143.0000	-0.230%	3	227	-3.979%
2025-01-31	144.7500	144.7500	143.3300	143.3300	+2.349%	12	224	-4.200%
2025-01-30	142.3500	142.3500	139.9000	140.0400	-1.484%	97	230	-1.949%
2025-01-29	144.0000	144.0000	142.1500	142.1500	-2.470%	41	133	-3.405%
2025-01-28	145.7500	145.7500	145.7500	145.7500	+5.539%	1	92	-5.791%
2025-01-27	135.0000	139.1000	128.5500	138.1000	-0.982%	76	91	-0.572%
2025-01-24	138.8900	139.4700	138.5000	139.4700	+0.093%	34	56	-1.549%
2025-01-23	138.5000	139.8100	138.5000	139.3400	+0.245%	13	40	-1.457%
2025-01-22	140.2500	140.2700	139.0000	139.0000	+1.460%	4	31	-1.216%
2025-01-21	137.0000	137.0000	137.0000	137.0000	+4.270%	1	28	+0.226%
2025-01-17	129.8500	131.3900	129.5000	131.3900	+3.457%	48	4	+4.506%
2025-01-16	128.3300	130.4900	127.0000	127.0000	+0.039%	3	4	+8.118%
2025-01-14	126.9500	126.9500	126.9500	126.9500	0.000%	1	1	+8.161%