Dark

AMZN20270617C130
AMZN Jun 17 2027 130.00 Call (AMZN270617C00130000)
option OPRA

EOD

Aug 19, 2026

140.25+1.852%(+2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	140.2500	140.2500	140.2500	140.2500	+1.852%	1	171	0.000%
2026-08-17	137.7000	137.7000	137.7000	137.7000	-10.666%	1	171	+1.852%
2026-08-04	154.1400	154.1400	154.1400	154.1400	+1.042%	1	171	-9.011%
2026-08-03	152.5500	152.5500	152.5500	152.5500	+3.776%	1	171	-8.063%
2026-07-31	147.0000	147.0000	147.0000	147.0000	+31.485%	1	171	-4.592%
2026-07-30	111.8000	111.8000	111.8000	111.8000	+5.372%	1	171	+25.447%
2026-07-28	106.1000	106.1000	106.1000	106.1000	-10.938%	1	171	+32.187%
2026-06-29	121.2000	121.9000	119.1300	119.1300	+11.535%	3	171	+17.729%
2026-06-26	106.8100	106.8100	106.8100	106.8100	-4.634%	1	169	+31.308%
2026-06-22	112.0000	112.0000	112.0000	112.0000	-8.038%	1	168	+25.223%
2026-06-18	121.7900	121.7900	121.7900	121.7900	+2.941%	5	167	+15.157%
2026-06-17	118.3100	118.3100	118.3100	118.3100	-5.774%	1	167	+18.545%
2026-06-16	125.5600	125.5600	125.5600	125.5600	+0.754%	1	167	+11.700%
2026-06-15	124.0100	124.6200	123.9600	124.6200	+3.462%	6	167	+12.542%
2026-06-09	120.4500	120.4500	120.4500	120.4500	-7.701%	1	165	+16.438%
2026-06-05	132.0000	132.0000	130.5000	130.5000	-1.658%	3	166	+7.471%
2026-06-02	132.7000	132.7000	132.7000	132.7000	-6.391%	1	167	+5.690%
2026-06-01	141.7600	141.7600	141.7600	141.7600	-5.657%	2	167	-1.065%
2026-05-29	150.2600	150.2600	150.2600	150.2600	+5.891%	5	165	-6.662%
2026-05-21	141.0000	141.9000	141.0000	141.9000	+4.040%	151	170	-1.163%
2026-05-19	134.0600	136.3900	134.0600	136.3900	-9.508%	5	254	+2.830%
2026-05-08	150.7300	150.7300	150.7200	150.7200	+0.547%	28	252	-6.947%
2026-05-07	149.9000	149.9000	149.9000	149.9000	-2.026%	3	269	-6.438%
2026-05-06	153.0000	153.0000	153.0000	153.0000	-0.636%	25	272	-8.333%
2026-05-05	155.6800	155.6800	153.9800	153.9800	-0.013%	31	254	-8.917%
2026-05-04	154.0000	154.0000	154.0000	154.0000	+8.565%	1	284	-8.929%
2026-04-30	138.0000	142.0000	137.3500	141.8500	+2.864%	10	285	-1.128%
2026-04-28	137.9000	137.9000	137.9000	137.9000	-3.024%	3	281	+1.704%
2026-04-24	141.0600	142.2000	141.0600	142.2000	+8.137%	51	284	-1.371%
2026-04-21	131.5000	131.5000	131.5000	131.5000	+11.573%	1	333	+6.654%
2026-04-10	117.8600	117.8600	117.8600	117.8600	+5.138%	5	333	+18.997%
2026-04-09	113.5000	113.5000	112.1000	112.1000	+10.990%	2	336	+25.112%
2026-04-08	101.0000	101.0000	101.0000	101.0000	+10.503%	1	337	+38.861%
2026-04-02	91.4000	91.4000	91.4000	91.4000	-2.298%	3	338	+53.446%
2026-04-01	91.7300	93.5500	91.7300	93.5500	+5.994%	4	338	+49.920%
2026-03-31	88.2600	88.2600	88.2600	88.2600	+6.337%	1	338	+58.906%
2026-03-27	83.0000	83.0000	83.0000	83.0000	-8.791%	2	338	+68.976%
2026-03-26	94.4000	94.4000	91.0000	91.0000	-0.546%	6	336	+54.121%
2026-03-16	91.5000	91.5000	91.5000	91.5000	-0.543%	2	335	+53.279%
2026-03-12	92.0000	92.0000	92.0000	92.0000	-3.997%	1	333	+52.446%
2026-03-06	97.2400	97.2400	95.8300	95.8300	-0.715%	2	332	+46.353%
2026-03-04	93.5000	96.5200	93.5000	96.5200	+9.062%	2	333	+45.307%
2026-03-03	88.5000	88.5000	88.5000	88.5000	-1.939%	1	334	+58.475%
2026-03-02	89.2500	91.2600	89.2500	90.2500	+0.166%	3	333	+55.402%
2026-02-27	90.1000	90.1000	90.1000	90.1000	+0.111%	1	331	+55.660%
2026-02-26	90.0000	90.0000	90.0000	90.0000	+3.034%	1	331	+55.833%
2026-02-23	87.3500	87.3500	87.3500	87.3500	-5.312%	1	330	+60.561%
2026-02-20	91.9300	92.2500	91.9300	92.2500	+5.731%	22	330	+52.033%
2026-02-18	89.0000	89.0000	87.2500	87.2500	+4.018%	3	352	+60.745%
2026-02-17	83.4500	83.8800	83.4500	83.8800	+0.696%	2	350	+67.203%
2026-02-13	83.0300	83.3000	83.0300	83.3000	+1.958%	22	327	+68.367%
2026-02-12	81.7000	81.7000	81.7000	81.7000	-6.937%	1	327	+71.665%
2026-02-11	88.4000	88.4000	86.5900	87.7900	-6.706%	42	326	+59.756%
2026-02-10	94.1000	94.1000	94.1000	94.1000	-0.307%	1	284	+49.044%
2026-02-09	88.0500	94.3900	88.0500	94.3900	+4.703%	11	285	+48.586%
2026-02-06	85.9500	90.1500	84.7900	90.1500	-13.359%	28	279	+55.574%
2026-02-05	104.0500	104.0500	104.0500	104.0500	-12.194%	1	273	+34.791%
2026-02-03	118.5000	118.5000	118.5000	118.5000	-4.435%	5	274	+18.354%
2026-01-28	124.0000	124.0000	124.0000	124.0000	+3.992%	3	279	+13.105%
2026-01-26	119.2400	119.2400	119.2400	119.2400	+7.298%	1	276	+17.620%
2026-01-20	115.4000	115.4000	111.1300	111.1300	-9.650%	17	275	+26.204%
2026-01-13	123.0000	123.0000	123.0000	123.0000	-1.890%	2	260	+14.024%
2026-01-09	125.3700	125.3700	125.3700	125.3700	+1.391%	1	258	+11.869%
2026-01-07	124.0900	124.8000	123.6500	123.6500	+0.365%	3	257	+13.425%
2026-01-06	123.2000	123.2000	123.2000	123.2000	+9.511%	2	256	+13.839%
2025-12-30	112.5000	112.5000	112.5000	112.5000	-0.968%	2	254	+24.667%
2025-12-29	113.6000	113.6000	113.6000	113.6000	+2.122%	20	254	+23.460%
2025-12-18	111.2400	111.2400	111.2400	111.2400	+5.341%	20	274	+26.079%
2025-12-16	105.5000	105.6000	105.5000	105.6000	-0.471%	2	294	+32.813%
2025-12-15	106.0300	106.1000	106.0300	106.1000	-2.901%	4	294	+32.187%
2025-12-12	109.2700	109.2700	109.2700	109.2700	-3.582%	2	293	+28.352%
2025-12-11	113.3300	113.3300	113.3300	113.3300	+1.705%	3	294	+23.754%
2025-12-09	111.2600	111.4300	111.2600	111.4300	+0.887%	2	294	+25.864%
2025-12-08	111.0600	111.0600	110.3500	110.4500	-0.995%	5	293	+26.981%
2025-12-04	111.3500	111.5600	111.3500	111.5600	-3.503%	4	292	+25.717%
2025-12-03	115.6100	115.6100	115.6100	115.6100	+6.651%	1	290	+21.313%
2025-11-18	110.7400	110.7400	108.2500	108.4000	-14.173%	4	289	+29.382%
2025-11-07	122.0100	126.3000	122.0100	126.3000	-4.679%	50	286	+11.045%
2025-11-05	132.5000	132.5000	132.5000	132.5000	-4.505%	35	316	+5.849%
2025-11-03	138.7500	138.7500	138.7500	138.7500	+5.835%	1	325	+1.081%
2025-10-31	131.0000	131.1000	131.0000	131.1000	+18.161%	5	325	+6.979%
2025-10-30	109.5000	110.9500	109.5000	110.9500	+0.316%	41	330	+26.408%
2025-10-27	110.6500	110.6500	110.6000	110.6000	+2.114%	2	293	+26.808%
2025-10-24	108.3100	108.3100	108.3100	108.3100	+3.745%	30	293	+29.489%
2025-10-23	104.4000	104.4000	104.4000	104.4000	-1.556%	30	321	+34.339%
2025-10-21	105.0000	106.0500	104.8000	106.0500	+5.554%	3	351	+32.249%
2025-10-20	99.1100	100.5000	99.1100	100.4700	+2.239%	10	349	+39.594%
2025-10-17	98.0800	98.2700	98.0800	98.2700	-3.939%	2	353	+42.719%
2025-10-16	102.3000	102.3000	102.3000	102.3000	+2.866%	1	353	+37.097%
2025-10-15	99.4500	99.4500	99.4500	99.4500	-2.500%	20	353	+41.026%
2025-10-14	103.5900	103.5900	102.0000	102.0000	-0.439%	4	353	+37.500%
2025-10-10	105.5000	105.5000	102.4500	102.4500	-7.109%	26	351	+36.896%
2025-10-09	110.2900	110.2900	110.2900	110.2900	+4.392%	20	346	+27.165%
2025-10-07	106.4000	106.4000	105.6500	105.6500	+0.956%	2	366	+32.750%
2025-10-01	103.6500	105.8000	103.6500	104.6500	-2.105%	9	366	+34.018%
2025-09-23	106.2700	106.9000	106.2700	106.9000	-4.978%	11	359	+31.197%
2025-09-22	112.5000	112.5000	112.5000	112.5000	-5.143%	3	349	+24.667%
2025-09-16	118.6700	118.6700	118.6000	118.6000	+5.422%	2	349	+18.255%
2025-09-12	112.5000	112.5000	112.5000	112.5000	-0.089%	1	348	+24.667%
2025-09-10	116.9500	116.9500	112.5300	112.6000	-4.495%	90	347	+24.556%
2025-09-08	117.9000	117.9000	117.9000	117.9000	-0.254%	1	316	+18.957%
2025-09-04	118.2000	118.2000	118.2000	118.2000	+11.289%	1	315	+18.655%
2025-09-02	106.2100	106.2100	106.2100	106.2100	-7.643%	1	314	+32.050%
2025-08-28	115.0000	115.0000	115.0000	115.0000	+0.665%	1	313	+21.957%
2025-08-15	113.9500	114.2400	113.9500	114.2400	+17.531%	2	314	+22.768%
2025-08-04	99.6000	99.6000	97.2000	97.2000	-6.087%	11	315	+44.290%
2025-08-01	103.0300	103.5000	103.0300	103.5000	-13.512%	17	305	+35.507%
2025-07-31	117.9900	119.6700	117.9900	119.6700	+3.031%	36	290	+17.197%
2025-07-25	116.1500	116.1500	116.1500	116.1500	+7.606%	1	256	+20.749%
2025-07-16	109.6500	109.6500	107.9400	107.9400	-3.149%	3	256	+29.933%
2025-07-15	110.8500	111.4500	110.8500	111.4500	+5.740%	4	257	+25.841%
2025-07-08	105.4000	105.4000	105.4000	105.4000	-0.331%	5	259	+33.065%
2025-07-01	105.7500	105.7500	105.7500	105.7500	+7.360%	1	260	+32.624%
2025-06-25	98.5000	98.5000	98.5000	98.5000	-0.152%	1	261	+42.386%
2025-06-20	98.6500	98.6500	98.6500	98.6500	-6.048%	120	260	+42.169%
2025-06-09	105.0000	105.0000	105.0000	105.0000	+10.923%	1	200	+33.571%
2025-05-28	94.6600	94.6600	94.6600	94.6600	+3.908%	1	201	+48.162%
2025-05-21	91.0600	91.1000	91.0600	91.1000	-1.482%	2	202	+53.952%
2025-05-15	92.4700	92.4700	92.4700	92.4700	-3.877%	1	202	+51.671%
2025-05-12	98.2000	98.2000	96.2000	96.2000	+15.556%	3	203	+45.790%
2025-05-09	83.2500	83.2500	83.2500	83.2500	+3.096%	6	205	+68.468%
2025-05-08	80.7500	80.7500	80.7500	80.7500	-1.464%	1	205	+73.684%
2025-05-02	81.9500	81.9500	81.9500	81.9500	+1.486%	2	205	+71.141%
2025-05-01	80.7500	80.7500	80.7500	80.7500	+6.250%	1	204	+73.684%
2025-04-28	76.0000	76.0000	76.0000	76.0000	-3.234%	2	203	+84.539%
2025-04-25	78.5400	78.5400	78.5400	78.5400	+22.719%	2	201	+78.571%
2025-04-22	64.0000	64.0000	64.0000	64.0000	+1.911%	25	201	+119.141%
2025-04-21	62.8000	62.8000	62.8000	62.8000	-6.058%	1	176	+123.328%
2025-04-17	68.0300	68.0300	66.7400	66.8500	+2.342%	5	172	+109.798%
2025-04-16	69.3900	69.3900	65.3200	65.3200	-13.369%	3	172	+114.712%
2025-04-10	75.4000	75.4000	75.4000	75.4000	+15.291%	1	171	+86.008%
2025-04-08	67.5100	67.5100	65.4000	65.4000	-4.035%	45	171	+114.450%
2025-04-07	68.3000	68.6000	68.1500	68.1500	+0.294%	3	136	+105.796%
2025-04-04	62.1000	67.9500	62.1000	67.9500	-8.089%	6	136	+106.402%
2025-04-03	73.9300	73.9300	73.9300	73.9300	-4.606%	1	133	+89.706%
2025-03-31	77.5000	77.5000	77.5000	77.5000	-10.940%	1	132	+80.968%
2025-03-20	87.6500	87.6500	87.0200	87.0200	-1.839%	4	131	+61.170%
2025-03-12	88.6500	88.6500	88.6500	88.6500	+3.370%	10	131	+58.206%
2025-03-10	85.3500	85.7600	85.3500	85.7600	-5.028%	20	141	+63.538%
2025-03-06	90.3000	90.3000	90.3000	90.3000	-7.232%	1	121	+55.316%
2025-03-05	96.2200	97.3400	96.2200	97.3400	+8.108%	3	120	+44.083%
2025-03-04	90.0400	90.0400	90.0400	90.0400	-13.340%	2	119	+55.764%
2025-02-27	103.9000	103.9000	103.9000	103.9000	-3.124%	1	119	+34.986%
2025-02-26	107.2500	107.2500	107.2500	107.2500	+3.473%	1	118	+30.769%
2025-02-24	103.6500	103.6500	103.6500	103.6500	-5.515%	1	117	+35.311%
2025-02-21	110.1500	110.1500	109.7000	109.7000	-2.054%	6	118	+27.849%
2025-02-20	112.0000	112.0000	112.0000	112.0000	-1.408%	1	117	+25.223%
2025-02-19	113.6000	113.6000	113.6000	113.6000	-0.132%	1	116	+23.460%
2025-02-18	113.7500	113.7500	113.7500	113.7500	-4.812%	1	115	+23.297%
2025-02-12	119.5000	119.5000	119.5000	119.5000	+0.134%	1	114	+17.364%
2025-02-07	119.0000	119.3400	119.0000	119.3400	-5.660%	4	115	+17.521%
2025-02-06	126.5000	126.5000	126.5000	126.5000	+1.200%	1	113	+10.870%
2025-02-05	125.0000	125.0000	125.0000	125.0000	0.000%	1	112	+12.200%
2025-02-03	125.0000	125.0000	125.0000	125.0000	-1.722%	20	111	+12.200%
2025-01-31	127.1900	127.1900	127.1900	127.1900	+2.506%	20	94	+10.268%
2025-01-29	124.0800	124.0800	124.0800	124.0800	+1.497%	80	86	+13.032%
2025-01-23	122.6700	122.6700	122.2500	122.2500	-1.411%	4	10	+14.724%
2025-01-22	121.3000	124.0000	121.1500	124.0000	+5.622%	3	8	+13.105%
2025-01-21	117.4500	117.4500	117.4000	117.4000	+2.399%	2	4	+19.463%
2025-01-17	114.6500	114.6500	114.6500	114.6500	+3.056%	4	4	+22.329%
2025-01-16	111.2000	111.2500	111.2000	111.2500	-1.905%	2	4	+26.067%
2025-01-15	112.8900	113.4100	112.8900	113.4100	-2.869%	2	3	+23.666%
2025-01-06	116.7600	116.7600	116.7600	116.7600	0.000%	1	1	+20.118%