AMZN270617C00125000
AMZN Jun 17 2027 125.00 Call
optionOPRA
InactiveSep 16, 2026
126.35USD-0.551%(-0.70)2Vol170OI
AMZN270617C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 126.35 | 126.35 | 126.35 | 126.35 | -0.551% | 2 | 168 | 0.000% |
| 2026-09-15 | 127.05 | 127.05 | 127.05 | 127.05 | -9.509% | 1 | 169 | -0.551% |
| 2026-08-26 | 140.40 | 140.40 | 140.40 | 140.40 | -0.426% | 1 | 168 | -10.007% |
| 2026-08-25 | 141.00 | 141.00 | 141.00 | 141.00 | -1.468% | 1 | 167 | -10.390% |
| 2026-08-24 | 143.05 | 143.10 | 143.05 | 143.10 | -9.114% | 2 | 166 | -11.705% |
| 2026-08-05 | 157.45 | 157.45 | 157.45 | 157.45 | -4.385% | 5 | 171 | -19.752% |
| 2026-08-03 | 164.67 | 164.67 | 164.67 | 164.67 | +8.016% | 1 | 171 | -23.271% |
| 2026-07-31 | 147.00 | 152.45 | 147.00 | 152.45 | +18.500% | 23 | 156 | -17.120% |
| 2026-07-10 | 129.30 | 129.30 | 128.45 | 128.65 | +0.039% | 4 | 153 | -1.788% |
| 2026-07-09 | 125.05 | 128.60 | 123.35 | 128.60 | +3.752% | 14 | 149 | -1.750% |
| 2026-07-08 | 123.85 | 123.95 | 123.85 | 123.95 | +1.432% | 3 | 148 | +1.936% |
| 2026-06-30 | 122.20 | 122.20 | 122.20 | 122.20 | -4.531% | 1 | 147 | +3.396% |
| 2026-06-18 | 128.00 | 128.00 | 128.00 | 128.00 | -1.417% | 2 | 147 | -1.289% |
| 2026-06-16 | 130.36 | 130.36 | 129.84 | 129.84 | +0.737% | 2 | 147 | -2.688% |
| 2026-06-15 | 128.62 | 128.89 | 128.62 | 128.89 | +5.648% | 2 | 146 | -1.971% |
| 2026-06-12 | 122.00 | 122.00 | 122.00 | 122.00 | -11.530% | 2 | 144 | +3.566% |
| 2026-06-05 | 137.90 | 137.90 | 137.90 | 137.90 | +4.835% | 2 | 145 | -8.376% |
| 2026-06-03 | 134.84 | 134.84 | 131.54 | 131.54 | -9.563% | 3 | 144 | -3.946% |
| 2026-05-26 | 145.40 | 145.45 | 145.40 | 145.45 | -0.377% | 2 | 143 | -13.132% |
| 2026-05-18 | 146.00 | 146.00 | 146.00 | 146.00 | -0.680% | 1 | 144 | -13.459% |
| 2026-05-12 | 147.00 | 147.00 | 147.00 | 147.00 | -3.226% | 1 | 145 | -14.048% |
| 2026-05-11 | 152.00 | 152.20 | 151.90 | 151.90 | -2.958% | 9 | 145 | -16.820% |
| 2026-05-07 | 156.53 | 156.53 | 156.53 | 156.53 | +1.643% | 1 | 145 | -19.281% |
| 2026-05-04 | 154.00 | 154.00 | 154.00 | 154.00 | +5.119% | 10 | 135 | -17.955% |
| 2026-04-29 | 146.50 | 146.50 | 146.50 | 146.50 | +3.162% | 10 | 129 | -13.754% |
| 2026-04-28 | 142.01 | 142.01 | 142.01 | 142.01 | -3.131% | 1 | 129 | -11.027% |
| 2026-04-24 | 146.60 | 146.60 | 146.60 | 146.60 | +5.120% | 1 | 128 | -13.813% |
| 2026-04-23 | 139.46 | 139.46 | 139.46 | 139.46 | +1.588% | 1 | 128 | -9.401% |
| 2026-04-22 | 137.28 | 137.28 | 137.28 | 137.28 | +5.195% | 1 | 128 | -7.962% |
| 2026-04-20 | 130.50 | 130.50 | 130.50 | 130.50 | -4.883% | 1 | 127 | -3.180% |
| 2026-04-17 | 137.20 | 137.20 | 137.20 | 137.20 | +10.905% | 1 | 127 | -7.908% |
| 2026-04-10 | 123.71 | 123.71 | 123.71 | 123.71 | +25.901% | 1 | 127 | +2.134% |
| 2026-04-06 | 98.26 | 98.26 | 98.26 | 98.26 | +2.194% | 1 | 128 | +28.587% |
| 2026-04-02 | 96.05 | 96.25 | 96.05 | 96.15 | +7.310% | 8 | 123 | +31.409% |
| 2026-03-30 | 89.60 | 89.60 | 89.60 | 89.60 | +3.226% | 1 | 123 | +41.016% |
| 2026-03-27 | 86.80 | 86.80 | 86.80 | 86.80 | -7.660% | 1 | 124 | +45.565% |
| 2026-03-19 | 94.00 | 94.00 | 94.00 | 94.00 | -5.051% | 1 | 123 | +34.415% |
| 2026-03-18 | 99.00 | 99.00 | 99.00 | 99.00 | +2.975% | 1 | 124 | +27.626% |
| 2026-03-12 | 95.70 | 96.14 | 95.70 | 96.14 | -4.148% | 2 | 124 | +31.423% |
| 2026-03-10 | 100.13 | 100.30 | 100.13 | 100.30 | -0.850% | 4 | 122 | +25.972% |
| 2026-03-06 | 101.16 | 101.16 | 101.16 | 101.16 | +8.950% | 2 | 125 | +24.901% |
| 2026-03-03 | 92.85 | 92.85 | 92.85 | 92.85 | -0.043% | 1 | 124 | +36.080% |
| 2026-02-27 | 92.89 | 92.89 | 92.89 | 92.89 | +1.831% | 1 | 125 | +36.021% |
| 2026-02-19 | 91.22 | 91.22 | 91.22 | 91.22 | +4.706% | 1 | 126 | +38.511% |
| 2026-02-17 | 85.49 | 87.12 | 85.49 | 87.12 | +1.302% | 9 | 127 | +45.030% |
| 2026-02-13 | 86.00 | 86.00 | 86.00 | 86.00 | -0.463% | 1 | 124 | +46.919% |
| 2026-02-12 | 86.50 | 86.80 | 85.51 | 86.40 | -9.291% | 13 | 124 | +46.238% |
| 2026-02-10 | 95.25 | 95.25 | 95.25 | 95.25 | +2.364% | 2 | 118 | +32.651% |
| 2026-02-09 | 98.30 | 98.30 | 93.05 | 93.05 | +1.141% | 2 | 116 | +35.787% |
| 2026-02-06 | 89.45 | 92.00 | 89.45 | 92.00 | -16.493% | 2 | 116 | +37.337% |
| 2026-02-05 | 110.17 | 110.17 | 110.17 | 110.17 | -13.115% | 1 | 114 | +14.686% |
| 2026-01-29 | 126.80 | 126.80 | 126.80 | 126.80 | -0.899% | 5 | 113 | -0.355% |
| 2026-01-27 | 127.95 | 127.95 | 127.95 | 127.95 | +4.321% | 1 | 108 | -1.250% |
| 2026-01-23 | 122.65 | 122.65 | 122.65 | 122.65 | +8.809% | 1 | 107 | +3.017% |
| 2026-01-02 | 112.15 | 112.72 | 112.15 | 112.72 | -4.475% | 2 | 106 | +12.092% |
| 2025-12-29 | 118.00 | 118.00 | 118.00 | 118.00 | +4.011% | 20 | 104 | +7.076% |
| 2025-12-12 | 113.45 | 113.45 | 113.45 | 113.45 | -15.682% | 1 | 115 | +11.371% |
| 2025-11-05 | 134.55 | 134.55 | 134.55 | 134.55 | -5.313% | 1 | 116 | -6.094% |
| 2025-11-03 | 142.10 | 142.10 | 142.10 | 142.10 | +4.763% | 1 | 118 | -11.084% |
| 2025-10-31 | 136.15 | 136.15 | 135.64 | 135.64 | +21.978% | 3 | 118 | -6.849% |
| 2025-10-30 | 111.20 | 111.20 | 111.20 | 111.20 | -3.640% | 1 | 120 | +13.624% |
| 2025-10-27 | 115.40 | 115.40 | 115.40 | 115.40 | +7.030% | 5 | 124 | +9.489% |
| 2025-10-23 | 107.82 | 107.82 | 107.82 | 107.82 | +1.996% | 2 | 124 | +17.186% |
| 2025-10-22 | 105.71 | 105.71 | 105.71 | 105.71 | +1.061% | 1 | 122 | +19.525% |
| 2025-10-20 | 103.45 | 104.60 | 103.05 | 104.60 | +1.751% | 10 | 121 | +20.793% |
| 2025-10-16 | 102.80 | 102.80 | 102.80 | 102.80 | -1.296% | 2 | 119 | +22.909% |
| 2025-10-15 | 105.14 | 105.45 | 104.15 | 104.15 | -1.930% | 5 | 119 | +21.315% |
| 2025-10-14 | 106.30 | 107.35 | 105.85 | 106.20 | -3.314% | 6 | 114 | +18.974% |
| 2025-10-10 | 109.84 | 109.84 | 109.84 | 109.84 | +0.311% | 2 | 112 | +15.031% |
| 2025-10-07 | 109.50 | 109.50 | 109.50 | 109.50 | -0.455% | 1 | 112 | +15.388% |
| 2025-10-06 | 109.70 | 110.00 | 109.70 | 110.00 | -7.834% | 6 | 112 | +14.864% |
| 2025-09-15 | 119.35 | 119.35 | 119.35 | 119.35 | +2.640% | 1 | 108 | +5.865% |
| 2025-09-12 | 116.28 | 116.28 | 116.28 | 116.28 | -0.403% | 1 | 108 | +8.660% |
| 2025-09-10 | 116.83 | 116.97 | 116.75 | 116.75 | -1.891% | 8 | 108 | +8.223% |
| 2025-08-18 | 119.00 | 119.00 | 119.00 | 119.00 | +8.182% | 1 | 108 | +6.176% |
| 2025-08-06 | 110.00 | 110.00 | 110.00 | 110.00 | +4.862% | 2 | 108 | +14.864% |
| 2025-08-01 | 104.90 | 104.90 | 104.90 | 104.90 | -9.334% | 1 | 108 | +20.448% |
| 2025-07-15 | 115.50 | 115.75 | 115.45 | 115.70 | +1.402% | 12 | 107 | +9.205% |
| 2025-07-14 | 114.10 | 114.10 | 114.10 | 114.10 | +1.242% | 1 | 109 | +10.736% |
| 2025-07-09 | 112.70 | 112.70 | 112.70 | 112.70 | +0.850% | 1 | 109 | +12.112% |
| 2025-07-08 | 112.54 | 112.54 | 110.95 | 111.75 | +0.305% | 3 | 110 | +13.065% |
| 2025-07-03 | 111.41 | 111.41 | 111.41 | 111.41 | +6.105% | 1 | 110 | +13.410% |
| 2025-06-24 | 105.00 | 105.00 | 105.00 | 105.00 | +0.962% | 1 | 110 | +20.333% |
| 2025-06-12 | 104.00 | 104.00 | 104.00 | 104.00 | -4.631% | 1 | 110 | +21.490% |
| 2025-06-11 | 109.05 | 109.05 | 109.05 | 109.05 | +4.554% | 1 | 111 | +15.864% |
| 2025-06-05 | 103.53 | 104.30 | 103.53 | 104.30 | +11.384% | 2 | 112 | +21.141% |
| 2025-05-21 | 93.64 | 93.64 | 93.64 | 93.64 | -2.813% | 1 | 111 | +34.932% |
| 2025-05-20 | 96.25 | 96.35 | 96.25 | 96.35 | -1.382% | 2 | 111 | +31.136% |
| 2025-05-16 | 97.70 | 97.70 | 97.70 | 97.70 | +0.051% | 30 | 110 | +29.324% |
| 2025-05-15 | 96.32 | 97.65 | 96.32 | 97.65 | -6.528% | 6 | 98 | +29.391% |
| 2025-05-13 | 104.47 | 104.47 | 104.47 | 104.47 | +31.161% | 2 | 93 | +20.944% |
| 2025-04-28 | 79.65 | 79.65 | 79.65 | 79.65 | +10.610% | 1 | 93 | +58.632% |
| 2025-04-22 | 72.01 | 72.01 | 72.01 | 72.01 | -5.992% | 49 | 92 | +75.462% |
| 2025-04-15 | 76.60 | 76.60 | 76.60 | 76.60 | +9.429% | 4 | 45 | +64.948% |
| 2025-04-04 | 65.40 | 73.00 | 65.40 | 70.00 | -7.199% | 28 | 45 | +80.500% |
| 2025-04-03 | 75.43 | 75.43 | 75.43 | 75.43 | -21.411% | 1 | 52 | +67.506% |
| 2025-03-24 | 95.98 | 95.98 | 95.98 | 95.98 | +4.269% | 1 | 52 | +31.642% |
| 2025-03-14 | 92.05 | 92.05 | 92.05 | 92.05 | +4.507% | 4 | 51 | +37.262% |
| 2025-03-10 | 89.50 | 89.50 | 88.08 | 88.08 | -12.870% | 2 | 51 | +43.449% |
| 2025-03-05 | 99.46 | 101.09 | 99.46 | 101.09 | +0.188% | 4 | 52 | +24.988% |
| 2025-03-03 | 100.90 | 100.90 | 100.90 | 100.90 | -4.811% | 1 | 54 | +25.223% |
| 2025-02-25 | 105.00 | 106.00 | 103.98 | 106.00 | -0.916% | 23 | 54 | +19.198% |
| 2025-02-24 | 107.03 | 107.03 | 106.98 | 106.98 | -4.354% | 5 | 34 | +18.106% |
| 2025-02-21 | 112.30 | 112.35 | 111.43 | 111.85 | -4.402% | 10 | 29 | +12.964% |
| 2025-02-19 | 117.00 | 117.00 | 117.00 | 117.00 | -4.544% | 1 | 29 | +7.991% |
| 2025-02-07 | 123.07 | 123.25 | 122.57 | 122.57 | -6.435% | 34 | 28 | +3.084% |
| 2025-02-06 | 131.00 | 131.00 | 131.00 | 131.00 | +0.576% | 1 | 12 | -3.550% |
| 2025-01-31 | 130.25 | 130.25 | 130.25 | 130.25 | +3.168% | 4 | 11 | -2.994% |
| 2025-01-27 | 126.55 | 126.55 | 126.25 | 126.25 | +1.446% | 2 | 9 | +0.079% |
| 2025-01-21 | 121.35 | 124.65 | 121.35 | 124.45 | +5.021% | 12 | 9 | +1.527% |
| 2025-01-17 | 118.45 | 118.55 | 118.45 | 118.50 | +3.043% | 24 | 4 | +6.624% |
| 2025-01-16 | 114.95 | 115.00 | 114.95 | 115.00 | -1.693% | 2 | 4 | +9.870% |
| 2025-01-15 | 117.03 | 117.03 | 116.98 | 116.98 | 0.000% | 4 | 4 | +8.010% |