Dark

AMZN20270617C120
AMZN Jun 17 2027 120.00 Call (AMZN270617C00120000)
option OPRA

EOD

Aug 17, 2026

145.00-4.196%(-6.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	145.0000	145.0000	145.0000	145.0000	-4.196%	1	88	0.000%
2026-08-13	151.1800	151.3500	151.1800	151.3500	-3.874%	2	89	-4.196%
2026-07-31	155.0000	157.4500	155.0000	157.4500	+26.304%	9	91	-7.907%
2026-07-30	124.6600	124.6600	124.6600	124.6600	+4.092%	3	94	+16.316%
2026-07-23	119.7600	119.7600	119.7600	119.7600	-7.877%	1	91	+21.075%
2026-07-07	133.1100	133.1100	130.0000	130.0000	+0.689%	6	91	+11.538%
2026-06-24	125.7100	129.7100	125.7100	129.1100	+5.620%	8	91	+12.307%
2026-06-23	122.2400	122.2400	122.2400	122.2400	-3.368%	1	88	+18.619%
2026-06-11	125.2000	126.5000	125.2000	126.5000	-2.014%	4	88	+14.625%
2026-06-10	129.1000	129.1000	129.1000	129.1000	-2.478%	1	88	+12.316%
2026-06-09	132.3800	132.3800	132.3800	132.3800	-5.456%	2	89	+9.533%
2026-06-05	140.0200	140.0200	140.0200	140.0200	-6.653%	1	89	+3.557%
2026-06-01	150.0000	150.0000	150.0000	150.0000	-4.919%	1	89	-3.333%
2026-05-27	157.8500	157.8500	157.7600	157.7600	+5.525%	2	90	-8.088%
2026-05-15	149.5000	149.5000	149.5000	149.5000	-6.633%	1	91	-3.010%
2026-05-08	160.1000	160.1200	160.1000	160.1200	-1.767%	10	92	-9.443%
2026-05-05	163.0000	163.0000	163.0000	163.0000	+13.589%	1	92	-11.043%
2026-04-22	140.9400	143.5000	140.9400	143.5000	+5.982%	3	91	+1.045%
2026-04-20	135.4000	135.4000	135.4000	135.4000	-3.375%	2	93	+7.090%
2026-04-17	140.1300	140.1300	140.1300	140.1300	+40.622%	1	94	+3.475%
2026-04-02	99.6000	99.6500	99.6000	99.6500	+2.205%	4	94	+45.509%
2026-03-19	97.5000	97.5000	97.5000	97.5000	-2.207%	4	94	+48.718%
2026-03-09	99.7000	99.7000	99.7000	99.7000	-6.403%	1	90	+45.436%
2026-03-04	106.5200	106.5200	106.5200	106.5200	+12.221%	1	90	+36.125%
2026-03-03	94.9200	94.9200	94.9200	94.9200	-4.603%	10	90	+52.760%
2026-02-26	99.5000	99.5000	99.5000	99.5000	+3.646%	1	90	+45.729%
2026-02-19	96.0000	96.0000	96.0000	96.0000	-0.177%	1	89	+51.042%
2026-02-18	96.5000	96.5000	96.1700	96.1700	+6.442%	3	88	+50.775%
2026-02-17	90.3500	90.3500	90.3500	90.3500	-0.430%	3	86	+60.487%
2026-02-13	89.6500	90.7400	89.6500	90.7400	+0.265%	7	78	+59.797%
2026-02-12	89.5200	90.5000	89.5200	90.5000	-9.228%	4	78	+60.221%
2026-02-10	99.7000	99.7000	99.7000	99.7000	+0.100%	2	81	+45.436%
2026-02-09	99.6000	99.6000	99.6000	99.6000	+0.505%	1	79	+45.582%
2026-02-06	93.0000	100.0000	93.0000	99.1000	-22.275%	7	78	+46.317%
2026-02-03	127.5000	127.5000	127.5000	127.5000	-4.494%	1	72	+13.725%
2026-02-02	134.8000	134.8000	133.5000	133.5000	+3.432%	2	71	+8.614%
2026-01-30	129.0700	129.0700	129.0700	129.0700	+0.326%	1	69	+12.342%
2026-01-29	128.6500	128.6500	128.6500	128.6500	-3.198%	1	68	+12.709%
2026-01-28	130.3000	132.9000	130.3000	132.9000	-0.710%	4	67	+9.105%
2026-01-27	133.8500	133.8500	133.8500	133.8500	+4.245%	1	69	+8.330%
2026-01-23	129.8900	129.9000	128.4000	128.4000	+8.767%	6	68	+12.928%
2026-01-21	118.0500	118.0500	118.0500	118.0500	-6.532%	2	63	+22.829%
2026-01-15	126.3000	126.3000	126.3000	126.3000	-5.563%	2	65	+14.806%
2026-01-13	133.7400	133.7400	133.7400	133.7400	-1.878%	1	67	+8.419%
2026-01-08	132.9000	136.3000	132.9000	136.3000	+12.645%	7	66	+6.383%
2026-01-05	121.0000	121.0000	121.0000	121.0000	-0.820%	1	68	+19.835%
2025-12-31	122.0000	122.0000	122.0000	122.0000	-0.934%	1	68	+18.852%
2025-12-24	123.1500	123.1500	123.1500	123.1500	+3.141%	1	67	+17.743%
2025-12-19	119.4000	119.4000	119.4000	119.4000	+5.245%	1	67	+21.441%
2025-12-16	113.4500	113.4500	113.4500	113.4500	-7.524%	1	67	+27.810%
2025-12-10	122.9300	123.0000	122.6800	122.6800	+3.834%	17	68	+18.194%
2025-12-09	118.1500	118.1500	118.1500	118.1500	-6.675%	31	66	+22.725%
2025-12-02	126.6000	126.6000	126.6000	126.6000	+1.280%	1	66	+14.534%
2025-12-01	125.0000	125.0000	125.0000	125.0000	+0.685%	2	65	+16.000%
2025-11-28	124.9000	124.9000	123.6000	124.1500	+4.981%	7	63	+16.794%
2025-11-24	118.2600	118.2600	118.2600	118.2600	+6.897%	1	58	+22.611%
2025-11-21	110.6300	110.6300	110.6300	110.6300	-13.129%	1	57	+31.068%
2025-11-14	127.3500	127.3500	127.3500	127.3500	-4.707%	2	56	+13.859%
2025-11-13	133.6400	133.6400	133.6400	133.6400	-4.950%	2	58	+8.500%
2025-11-11	140.6000	140.6000	140.6000	140.6000	-0.206%	1	56	+3.129%
2025-11-04	141.8500	141.8500	140.8900	140.8900	+3.748%	17	57	+2.917%
2025-10-31	140.2500	140.2500	135.8000	135.8000	+12.557%	11	46	+6.775%
2025-10-28	120.6500	120.6500	120.6500	120.6500	+2.246%	1	51	+20.182%
2025-10-27	118.0000	118.0000	118.0000	118.0000	+2.032%	1	51	+22.881%
2025-10-24	115.7800	115.7800	115.6500	115.6500	+0.469%	5	51	+25.378%
2025-10-21	115.1100	115.1100	115.1100	115.1100	+7.089%	1	51	+25.966%
2025-10-20	107.2500	107.6000	107.2500	107.4900	-3.803%	5	51	+34.896%
2025-10-14	111.7800	111.7800	111.7400	111.7400	-1.922%	2	50	+29.766%
2025-10-07	113.9300	113.9300	113.9300	113.9300	+0.823%	8	52	+27.271%
2025-09-26	113.0000	113.0000	113.0000	113.0000	-8.502%	6	52	+28.319%
2025-09-04	123.5000	123.5000	123.5000	123.5000	+3.347%	1	58	+17.409%
2025-08-22	119.2500	119.5000	119.2500	119.5000	+0.462%	2	59	+21.339%
2025-08-20	118.9500	118.9500	118.9500	118.9500	+5.265%	2	57	+21.900%
2025-08-11	113.0000	113.0000	113.0000	113.0000	+5.116%	1	59	+28.319%
2025-08-05	107.0000	107.6500	107.0000	107.5000	-10.788%	8	60	+34.884%
2025-07-22	120.5000	120.5000	120.5000	120.5000	+3.080%	3	56	+20.332%
2025-07-17	116.9000	116.9000	116.9000	116.9000	-2.290%	1	55	+24.038%
2025-07-11	119.6400	119.6400	119.6400	119.6400	+2.686%	1	55	+21.197%
2025-07-07	116.5100	116.5100	116.5100	116.5100	-0.137%	1	54	+24.453%
2025-06-27	113.8500	116.6700	113.8500	116.6700	+10.956%	16	54	+24.282%
2025-06-23	105.1500	105.1500	105.1500	105.1500	-6.400%	1	70	+37.898%
2025-06-18	112.3400	112.3400	112.3400	112.3400	+1.665%	2	67	+29.072%
2025-06-09	110.5000	110.5000	110.5000	110.5000	+5.238%	1	67	+31.222%
2025-06-05	105.0000	105.0000	105.0000	105.0000	+7.681%	1	68	+38.095%
2025-05-21	97.5100	97.5100	97.5100	97.5100	-8.226%	1	69	+48.703%
2025-05-14	107.1000	107.1000	106.1100	106.2500	+2.262%	19	68	+36.471%
2025-05-12	103.9000	103.9000	103.9000	103.9000	+19.083%	2	52	+39.557%
2025-05-01	87.6000	87.6000	87.2500	87.2500	+13.459%	10	54	+66.189%
2025-04-30	76.9000	76.9000	76.9000	76.9000	-10.373%	1	54	+88.557%
2025-04-28	85.8000	85.8000	85.8000	85.8000	+3.748%	1	55	+68.998%
2025-04-23	83.2000	83.2000	82.7000	82.7000	+21.083%	8	54	+75.333%
2025-04-21	67.5000	68.3000	67.5000	68.3000	-8.933%	3	62	+112.299%
2025-04-16	75.0000	75.0000	75.0000	75.0000	-6.309%	1	59	+93.333%
2025-04-15	80.0500	80.0500	80.0500	80.0500	+7.191%	3	58	+81.137%
2025-04-09	74.6800	74.6800	74.6800	74.6800	+2.653%	1	58	+94.162%
2025-04-08	72.7500	72.7500	72.7500	72.7500	-1.020%	1	57	+99.313%
2025-04-07	73.5000	73.5000	73.5000	73.5000	-2.000%	1	56	+97.279%
2025-04-04	74.5500	75.0000	74.5500	75.0000	-3.846%	16	55	+93.333%
2025-04-03	79.5000	81.0100	77.8000	78.0000	-16.871%	6	49	+85.897%
2025-03-17	93.8300	93.8300	93.8300	93.8300	-2.260%	1	46	+54.535%
2025-03-11	96.0000	96.0000	96.0000	96.0000	+6.312%	15	46	+51.042%
2025-03-10	90.3000	90.3000	90.3000	90.3000	-15.529%	4	46	+60.576%
2025-03-05	106.9000	106.9000	106.9000	106.9000	+9.641%	1	50	+35.641%
2025-03-04	97.5000	97.5000	97.5000	97.5000	-6.957%	1	49	+48.718%
2025-03-03	104.7900	104.7900	104.7900	104.7900	-4.736%	5	48	+38.372%
2025-02-27	110.0000	110.0000	110.0000	110.0000	-2.196%	1	43	+31.818%
2025-02-26	112.4700	112.4700	112.4700	112.4700	-0.248%	10	32	+28.923%
2025-02-24	113.3900	113.3900	111.8500	112.7500	+0.142%	6	32	+28.603%
2025-02-21	112.5900	112.5900	112.5900	112.5900	-12.381%	2	27	+28.786%
2025-02-11	128.5000	128.5000	128.5000	128.5000	+1.823%	1	27	+12.840%
2025-02-07	126.0000	126.5000	125.9700	126.2000	-5.163%	28	26	+14.897%
2025-02-05	133.0700	133.0700	133.0700	133.0700	-0.523%	1	16	+8.965%
2025-01-31	133.7700	133.7700	133.7700	133.7700	+3.297%	2	15	+8.395%
2025-01-30	129.5000	129.5000	129.5000	129.5000	+0.388%	1	13	+11.969%
2025-01-27	129.0000	129.1000	128.8500	129.0000	-2.391%	6	13	+12.403%
2025-01-22	132.1600	132.1600	132.1600	132.1600	+11.340%	7	10	+9.715%
2025-01-16	118.8500	118.8500	118.7000	118.7000	+2.328%	2	3	+22.157%
2025-01-14	116.0000	116.0000	116.0000	116.0000	-1.066%	1	2	+25.000%
2025-01-13	117.9500	117.9500	117.0000	117.2500	0.000%	3	2	+23.667%