Dark

AMZN20270617C125
AMZN Jun 17 2027 125.00 Call (AMZN270617C00125000)
option OPRA

EOD

Jun 30, 2026

122.20-4.531%(-5.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	122.2000	122.2000	122.2000	122.2000	-4.531%	1	148	0.000%
2026-06-18	128.0000	128.0000	128.0000	128.0000	-1.417%	2	147	-4.531%
2026-06-16	130.3600	130.3600	129.8400	129.8400	+0.737%	2	147	-5.884%
2026-06-15	128.6200	128.8900	128.6200	128.8900	+5.648%	2	147	-5.190%
2026-06-12	122.0000	122.0000	122.0000	122.0000	-11.530%	2	146	+0.164%
2026-06-05	137.9000	137.9000	137.9000	137.9000	+4.835%	2	144	-11.385%
2026-06-03	134.8400	134.8400	131.5400	131.5400	-9.563%	3	145	-7.101%
2026-05-26	145.4000	145.4500	145.4000	145.4500	-0.377%	2	144	-15.985%
2026-05-18	146.0000	146.0000	146.0000	146.0000	-0.680%	1	143	-16.301%
2026-05-12	147.0000	147.0000	147.0000	147.0000	-3.226%	1	144	-16.871%
2026-05-11	152.0000	152.2000	151.9000	151.9000	-2.958%	9	145	-19.552%
2026-05-07	156.5300	156.5300	156.5300	156.5300	+1.643%	1	145	-21.932%
2026-05-04	154.0000	154.0000	154.0000	154.0000	+5.119%	10	145	-20.649%
2026-04-29	146.5000	146.5000	146.5000	146.5000	+3.162%	10	135	-16.587%
2026-04-28	142.0100	142.0100	142.0100	142.0100	-3.131%	1	129	-13.950%
2026-04-24	146.6000	146.6000	146.6000	146.6000	+5.120%	1	129	-16.644%
2026-04-23	139.4600	139.4600	139.4600	139.4600	+1.588%	1	128	-12.376%
2026-04-22	137.2800	137.2800	137.2800	137.2800	+5.195%	1	128	-10.985%
2026-04-20	130.5000	130.5000	130.5000	130.5000	-4.883%	1	128	-6.360%
2026-04-17	137.2000	137.2000	137.2000	137.2000	+10.905%	1	127	-10.933%
2026-04-10	123.7100	123.7100	123.7100	123.7100	+25.901%	1	127	-1.221%
2026-04-06	98.2600	98.2600	98.2600	98.2600	+2.194%	1	128	+24.364%
2026-04-02	96.0500	96.2500	96.0500	96.1500	+7.310%	8	123	+27.093%
2026-03-30	89.6000	89.6000	89.6000	89.6000	+3.226%	1	123	+36.384%
2026-03-27	86.8000	86.8000	86.8000	86.8000	-7.660%	1	124	+40.783%
2026-03-19	94.0000	94.0000	94.0000	94.0000	-5.051%	1	123	+30.000%
2026-03-18	99.0000	99.0000	99.0000	99.0000	+2.975%	1	124	+23.434%
2026-03-12	95.7000	96.1400	95.7000	96.1400	-4.148%	2	124	+27.106%
2026-03-10	100.1300	100.3000	100.1300	100.3000	-0.850%	4	122	+21.834%
2026-03-06	101.1600	101.1600	101.1600	101.1600	+8.950%	2	125	+20.799%
2026-03-03	92.8500	92.8500	92.8500	92.8500	-0.043%	1	124	+31.610%
2026-02-27	92.8900	92.8900	92.8900	92.8900	+1.831%	1	125	+31.553%
2026-02-19	91.2200	91.2200	91.2200	91.2200	+4.706%	1	126	+33.962%
2026-02-17	85.4900	87.1200	85.4900	87.1200	+1.302%	9	127	+40.266%
2026-02-13	86.0000	86.0000	86.0000	86.0000	-0.463%	1	124	+42.093%
2026-02-12	86.5000	86.8000	85.5100	86.4000	-9.291%	13	124	+41.435%
2026-02-10	95.2500	95.2500	95.2500	95.2500	+2.364%	2	118	+28.294%
2026-02-09	98.3000	98.3000	93.0500	93.0500	+1.141%	2	116	+31.327%
2026-02-06	89.4500	92.0000	89.4500	92.0000	-16.493%	2	116	+32.826%
2026-02-05	110.1700	110.1700	110.1700	110.1700	-13.115%	1	114	+10.919%
2026-01-29	126.8000	126.8000	126.8000	126.8000	-0.899%	5	113	-3.628%
2026-01-27	127.9500	127.9500	127.9500	127.9500	+4.321%	1	108	-4.494%
2026-01-23	122.6500	122.6500	122.6500	122.6500	+8.809%	1	107	-0.367%
2026-01-02	112.1500	112.7200	112.1500	112.7200	-4.475%	2	106	+8.410%
2025-12-29	118.0000	118.0000	118.0000	118.0000	+4.011%	20	104	+3.559%
2025-12-12	113.4500	113.4500	113.4500	113.4500	-15.682%	1	115	+7.713%
2025-11-05	134.5500	134.5500	134.5500	134.5500	-5.313%	1	116	-9.179%
2025-11-03	142.1000	142.1000	142.1000	142.1000	+4.763%	1	118	-14.004%
2025-10-31	136.1500	136.1500	135.6400	135.6400	+21.978%	3	118	-9.909%
2025-10-30	111.2000	111.2000	111.2000	111.2000	-3.640%	1	120	+9.892%
2025-10-27	115.4000	115.4000	115.4000	115.4000	+7.030%	5	124	+5.893%
2025-10-23	107.8200	107.8200	107.8200	107.8200	+1.996%	2	124	+13.337%
2025-10-22	105.7100	105.7100	105.7100	105.7100	+1.061%	1	122	+15.599%
2025-10-20	103.4500	104.6000	103.0500	104.6000	+1.751%	10	121	+16.826%
2025-10-16	102.8000	102.8000	102.8000	102.8000	-1.296%	2	119	+18.872%
2025-10-15	105.1400	105.4500	104.1500	104.1500	-1.930%	5	119	+17.331%
2025-10-14	106.3000	107.3500	105.8500	106.2000	-3.314%	6	114	+15.066%
2025-10-10	109.8400	109.8400	109.8400	109.8400	+0.311%	2	112	+11.253%
2025-10-07	109.5000	109.5000	109.5000	109.5000	-0.455%	1	112	+11.598%
2025-10-06	109.7000	110.0000	109.7000	110.0000	-7.834%	6	112	+11.091%
2025-09-15	119.3500	119.3500	119.3500	119.3500	+2.640%	1	108	+2.388%
2025-09-12	116.2800	116.2800	116.2800	116.2800	-0.403%	1	108	+5.091%
2025-09-10	116.8300	116.9700	116.7500	116.7500	-1.891%	8	108	+4.668%
2025-08-18	119.0000	119.0000	119.0000	119.0000	+8.182%	1	108	+2.689%
2025-08-06	110.0000	110.0000	110.0000	110.0000	+4.862%	2	108	+11.091%
2025-08-01	104.9000	104.9000	104.9000	104.9000	-9.334%	1	108	+16.492%
2025-07-15	115.5000	115.7500	115.4500	115.7000	+1.402%	12	107	+5.618%
2025-07-14	114.1000	114.1000	114.1000	114.1000	+1.242%	1	109	+7.099%
2025-07-09	112.7000	112.7000	112.7000	112.7000	+0.850%	1	109	+8.429%
2025-07-08	112.5400	112.5400	110.9500	111.7500	+0.305%	3	110	+9.351%
2025-07-03	111.4100	111.4100	111.4100	111.4100	+6.105%	1	110	+9.685%
2025-06-24	105.0000	105.0000	105.0000	105.0000	+0.962%	1	110	+16.381%
2025-06-12	104.0000	104.0000	104.0000	104.0000	-4.631%	1	110	+17.500%
2025-06-11	109.0500	109.0500	109.0500	109.0500	+4.554%	1	111	+12.059%
2025-06-05	103.5300	104.3000	103.5300	104.3000	+11.384%	2	112	+17.162%
2025-05-21	93.6400	93.6400	93.6400	93.6400	-2.813%	1	111	+30.500%
2025-05-20	96.2500	96.3500	96.2500	96.3500	-1.382%	2	111	+26.829%
2025-05-16	97.7000	97.7000	97.7000	97.7000	+0.051%	30	110	+25.077%
2025-05-15	96.3200	97.6500	96.3200	97.6500	-6.528%	6	98	+25.141%
2025-05-13	104.4700	104.4700	104.4700	104.4700	+31.161%	2	93	+16.971%
2025-04-28	79.6500	79.6500	79.6500	79.6500	+10.610%	1	93	+53.421%
2025-04-22	72.0100	72.0100	72.0100	72.0100	-5.992%	49	92	+69.699%
2025-04-15	76.6000	76.6000	76.6000	76.6000	+9.429%	4	45	+59.530%
2025-04-04	65.4000	73.0000	65.4000	70.0000	-7.199%	28	45	+74.571%
2025-04-03	75.4300	75.4300	75.4300	75.4300	-21.411%	1	52	+62.005%
2025-03-24	95.9800	95.9800	95.9800	95.9800	+4.269%	1	52	+27.318%
2025-03-14	92.0500	92.0500	92.0500	92.0500	+4.507%	4	51	+32.754%
2025-03-10	89.5000	89.5000	88.0800	88.0800	-12.870%	2	51	+38.738%
2025-03-05	99.4600	101.0900	99.4600	101.0900	+0.188%	4	52	+20.882%
2025-03-03	100.9000	100.9000	100.9000	100.9000	-4.811%	1	54	+21.110%
2025-02-25	105.0000	106.0000	103.9800	106.0000	-0.916%	23	54	+15.283%
2025-02-24	107.0300	107.0300	106.9800	106.9800	-4.354%	5	34	+14.227%
2025-02-21	112.3000	112.3500	111.4300	111.8500	-4.402%	10	29	+9.253%
2025-02-19	117.0000	117.0000	117.0000	117.0000	-4.544%	1	29	+4.444%
2025-02-07	123.0700	123.2500	122.5700	122.5700	-6.435%	34	28	-0.302%
2025-02-06	131.0000	131.0000	131.0000	131.0000	+0.576%	1	12	-6.718%
2025-01-31	130.2500	130.2500	130.2500	130.2500	+3.168%	4	11	-6.180%
2025-01-27	126.5500	126.5500	126.2500	126.2500	+1.446%	2	9	-3.208%
2025-01-21	121.3500	124.6500	121.3500	124.4500	+5.021%	12	9	-1.808%
2025-01-17	118.4500	118.5500	118.4500	118.5000	+3.043%	24	4	+3.122%
2025-01-16	114.9500	115.0000	114.9500	115.0000	-1.693%	2	4	+6.261%
2025-01-15	117.0300	117.0300	116.9800	116.9800	0.000%	4	4	+4.462%