AMZN270617C00135000
AMZN Jun 17 2027 135.00 Call
optionOPRA
EODSep 30, 2026
122.26USD-2.991%(-3.77)1Vol149OI
AMZN270617C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 122.26 | 122.26 | 122.26 | 122.26 | -2.991% | 1 | 149 | 0.000% |
| 2026-09-01 | 126.03 | 126.03 | 126.03 | 126.03 | -15.609% | 2 | 149 | -2.991% |
| 2026-08-05 | 149.34 | 149.34 | 149.34 | 149.34 | -3.961% | 1 | 149 | -18.133% |
| 2026-08-03 | 155.50 | 155.50 | 155.50 | 155.50 | +7.986% | 4 | 151 | -21.376% |
| 2026-07-31 | 144.00 | 144.00 | 144.00 | 144.00 | +34.705% | 1 | 152 | -15.097% |
| 2026-07-24 | 106.90 | 106.90 | 106.90 | 106.90 | -10.917% | 2 | 154 | +14.369% |
| 2026-07-17 | 120.00 | 120.00 | 120.00 | 120.00 | +8.108% | 1 | 155 | +1.883% |
| 2026-06-23 | 111.00 | 111.00 | 111.00 | 111.00 | -8.287% | 1 | 154 | +10.144% |
| 2026-06-16 | 121.03 | 121.03 | 121.03 | 121.03 | -4.332% | 1 | 154 | +1.016% |
| 2026-06-04 | 126.51 | 126.51 | 126.51 | 126.51 | +0.765% | 1 | 154 | -3.359% |
| 2026-06-03 | 126.68 | 126.68 | 125.55 | 125.55 | -10.321% | 2 | 154 | -2.620% |
| 2026-05-21 | 140.00 | 140.00 | 140.00 | 140.00 | +6.270% | 1 | 155 | -12.671% |
| 2026-05-19 | 130.00 | 131.74 | 129.90 | 131.74 | -10.106% | 3 | 154 | -7.196% |
| 2026-05-08 | 144.75 | 146.55 | 144.75 | 146.55 | +0.034% | 3 | 155 | -16.575% |
| 2026-05-06 | 146.50 | 146.50 | 146.50 | 146.50 | +6.545% | 2 | 153 | -16.546% |
| 2026-04-24 | 137.50 | 137.50 | 137.50 | 137.50 | +7.801% | 1 | 154 | -11.084% |
| 2026-04-21 | 127.55 | 127.55 | 127.55 | 127.55 | -0.484% | 1 | 154 | -4.147% |
| 2026-04-17 | 128.17 | 128.17 | 128.17 | 128.17 | +3.363% | 1 | 155 | -4.611% |
| 2026-04-14 | 124.59 | 124.59 | 124.00 | 124.00 | +9.251% | 2 | 157 | -1.403% |
| 2026-04-10 | 114.00 | 114.00 | 113.50 | 113.50 | +4.128% | 3 | 157 | +7.718% |
| 2026-04-09 | 101.95 | 109.03 | 101.95 | 109.00 | +20.869% | 5 | 156 | +12.165% |
| 2026-04-07 | 90.18 | 90.18 | 90.18 | 90.18 | +12.206% | 1 | 155 | +35.573% |
| 2026-03-30 | 80.37 | 80.37 | 80.37 | 80.37 | -7.301% | 1 | 156 | +52.121% |
| 2026-03-26 | 90.50 | 90.50 | 86.70 | 86.70 | +0.475% | 13 | 155 | +41.015% |
| 2026-03-24 | 86.29 | 86.29 | 86.29 | 86.29 | +3.144% | 1 | 148 | +41.685% |
| 2026-03-20 | 86.15 | 86.15 | 83.66 | 83.66 | -3.149% | 4 | 147 | +46.139% |
| 2026-03-19 | 86.38 | 86.38 | 86.38 | 86.38 | -6.211% | 5 | 146 | +41.537% |
| 2026-03-17 | 92.10 | 92.10 | 92.10 | 92.10 | +6.634% | 1 | 146 | +32.747% |
| 2026-03-13 | 86.37 | 86.37 | 86.37 | 86.37 | -1.852% | 2 | 147 | +41.554% |
| 2026-03-12 | 89.30 | 89.30 | 88.00 | 88.00 | -4.139% | 3 | 145 | +38.932% |
| 2026-03-10 | 91.60 | 91.80 | 91.60 | 91.80 | +3.158% | 8 | 143 | +33.181% |
| 2026-03-09 | 88.99 | 88.99 | 88.99 | 88.99 | -2.743% | 1 | 139 | +37.386% |
| 2026-03-06 | 91.50 | 91.50 | 91.50 | 91.50 | -3.175% | 5 | 138 | +33.617% |
| 2026-03-05 | 94.50 | 94.50 | 94.50 | 94.50 | +1.832% | 2 | 133 | +29.376% |
| 2026-03-04 | 93.00 | 93.00 | 92.80 | 92.80 | +9.176% | 4 | 133 | +31.746% |
| 2026-03-02 | 85.00 | 85.00 | 85.00 | 85.00 | -2.254% | 1 | 134 | +43.835% |
| 2026-02-26 | 86.96 | 86.96 | 86.96 | 86.96 | -1.796% | 1 | 133 | +40.593% |
| 2026-02-25 | 88.55 | 88.55 | 88.55 | 88.55 | +13.891% | 1 | 133 | +38.069% |
| 2026-02-17 | 77.75 | 77.75 | 77.75 | 77.75 | +0.026% | 2 | 133 | +57.248% |
| 2026-02-13 | 77.73 | 77.73 | 77.73 | 77.73 | -10.778% | 1 | 131 | +57.288% |
| 2026-02-10 | 89.55 | 89.55 | 87.12 | 87.12 | -1.168% | 2 | 131 | +40.335% |
| 2026-02-09 | 88.15 | 88.15 | 88.15 | 88.15 | +0.284% | 1 | 129 | +38.695% |
| 2026-02-06 | 85.35 | 87.90 | 85.35 | 87.90 | -28.566% | 3 | 128 | +39.090% |
| 2026-01-28 | 123.05 | 123.05 | 123.05 | 123.05 | +4.590% | 1 | 126 | -0.642% |
| 2026-01-27 | 117.65 | 117.65 | 117.65 | 117.65 | +8.714% | 1 | 127 | +3.918% |
| 2026-01-21 | 108.44 | 108.44 | 108.22 | 108.22 | -5.435% | 2 | 127 | +12.974% |
| 2026-01-15 | 114.44 | 114.44 | 114.44 | 114.44 | -6.959% | 1 | 127 | +6.833% |
| 2026-01-09 | 123.00 | 123.00 | 123.00 | 123.00 | +11.818% | 1 | 127 | -0.602% |
| 2026-01-05 | 110.00 | 110.00 | 110.00 | 110.00 | +4.167% | 1 | 122 | +11.145% |
| 2025-12-22 | 106.00 | 106.00 | 105.60 | 105.60 | +3.947% | 4 | 122 | +15.777% |
| 2025-12-16 | 101.59 | 101.59 | 101.59 | 101.59 | -0.461% | 3 | 122 | +20.346% |
| 2025-12-15 | 102.05 | 102.07 | 102.03 | 102.06 | -5.727% | 4 | 122 | +19.792% |
| 2025-12-11 | 108.25 | 108.26 | 108.25 | 108.26 | +0.716% | 2 | 122 | +12.932% |
| 2025-12-09 | 107.35 | 107.49 | 107.35 | 107.49 | +1.110% | 2 | 121 | +13.741% |
| 2025-12-08 | 107.02 | 107.02 | 106.25 | 106.31 | -1.837% | 5 | 121 | +15.003% |
| 2025-12-05 | 109.25 | 109.25 | 108.20 | 108.30 | +0.744% | 7 | 121 | +12.890% |
| 2025-12-04 | 107.30 | 107.50 | 107.30 | 107.50 | -3.881% | 2 | 120 | +13.730% |
| 2025-12-03 | 111.60 | 111.84 | 111.60 | 111.84 | +0.440% | 2 | 120 | +9.317% |
| 2025-11-28 | 111.35 | 111.35 | 111.35 | 111.35 | +1.782% | 1 | 120 | +9.798% |
| 2025-11-26 | 109.40 | 109.40 | 109.40 | 109.40 | +4.940% | 1 | 120 | +11.755% |
| 2025-11-20 | 104.25 | 104.25 | 104.25 | 104.25 | +1.263% | 3 | 120 | +17.276% |
| 2025-11-19 | 103.31 | 103.31 | 102.95 | 102.95 | -22.768% | 2 | 117 | +18.757% |
| 2025-11-03 | 133.73 | 133.73 | 133.30 | 133.30 | +4.426% | 7 | 120 | -8.282% |
| 2025-10-31 | 127.65 | 127.65 | 127.65 | 127.65 | +18.524% | 1 | 120 | -4.222% |
| 2025-10-29 | 107.70 | 107.70 | 107.70 | 107.70 | +0.928% | 1 | 121 | +13.519% |
| 2025-10-27 | 106.55 | 106.71 | 106.55 | 106.71 | +6.444% | 2 | 121 | +14.572% |
| 2025-10-23 | 99.86 | 100.25 | 99.86 | 100.25 | -2.623% | 6 | 121 | +21.955% |
| 2025-10-21 | 100.70 | 102.95 | 100.70 | 102.95 | +6.795% | 5 | 122 | +18.757% |
| 2025-10-20 | 95.05 | 96.55 | 95.00 | 96.40 | +2.227% | 12 | 120 | +26.826% |
| 2025-10-17 | 94.14 | 94.30 | 94.14 | 94.30 | -4.069% | 2 | 122 | +29.650% |
| 2025-10-14 | 99.56 | 99.84 | 98.30 | 98.30 | -1.007% | 6 | 121 | +24.374% |
| 2025-10-10 | 99.20 | 99.30 | 99.20 | 99.30 | -1.174% | 2 | 119 | +23.122% |
| 2025-10-06 | 100.48 | 100.48 | 100.48 | 100.48 | -0.020% | 1 | 119 | +21.676% |
| 2025-10-03 | 100.50 | 100.50 | 100.50 | 100.50 | +1.515% | 1 | 119 | +21.652% |
| 2025-09-30 | 99.00 | 99.00 | 99.00 | 99.00 | -2.511% | 1 | 118 | +23.495% |
| 2025-09-29 | 101.05 | 101.55 | 101.05 | 101.55 | +3.622% | 2 | 118 | +20.394% |
| 2025-09-25 | 99.85 | 99.85 | 98.00 | 98.00 | -11.751% | 3 | 117 | +24.755% |
| 2025-09-18 | 110.85 | 111.05 | 110.85 | 111.05 | +0.589% | 2 | 116 | +10.095% |
| 2025-09-15 | 110.40 | 110.40 | 110.40 | 110.40 | +0.914% | 1 | 116 | +10.743% |
| 2025-09-10 | 110.01 | 110.10 | 109.36 | 109.40 | +1.578% | 8 | 115 | +11.755% |
| 2025-08-28 | 107.70 | 107.70 | 107.70 | 107.70 | 0.000% | 1 | 118 | +13.519% |
| 2025-08-25 | 107.70 | 107.70 | 107.70 | 107.70 | +5.692% | 1 | 118 | +13.519% |
| 2025-08-20 | 101.90 | 101.90 | 101.90 | 101.90 | -2.019% | 1 | 118 | +19.980% |
| 2025-08-13 | 104.00 | 104.00 | 104.00 | 104.00 | +4.418% | 1 | 118 | +17.558% |
| 2025-08-01 | 99.60 | 99.60 | 99.60 | 99.60 | -4.194% | 2 | 119 | +22.751% |
| 2025-07-17 | 103.96 | 103.96 | 103.96 | 103.96 | -3.203% | 1 | 119 | +17.603% |
| 2025-07-15 | 107.35 | 107.40 | 107.35 | 107.40 | +1.130% | 2 | 118 | +13.836% |
| 2025-07-11 | 106.75 | 106.75 | 106.20 | 106.20 | +7.544% | 2 | 119 | +15.122% |
| 2025-06-26 | 98.76 | 98.76 | 98.75 | 98.75 | +4.222% | 2 | 120 | +23.808% |
| 2025-06-25 | 94.75 | 94.75 | 94.75 | 94.75 | +0.350% | 1 | 120 | +29.034% |
| 2025-06-20 | 94.12 | 94.42 | 94.05 | 94.42 | -6.884% | 8 | 119 | +29.485% |
| 2025-06-09 | 101.40 | 101.40 | 101.40 | 101.40 | +12.692% | 1 | 119 | +20.572% |
| 2025-05-30 | 89.95 | 89.98 | 89.95 | 89.98 | +3.723% | 4 | 120 | +35.875% |
| 2025-05-23 | 88.00 | 88.00 | 86.75 | 86.75 | -3.256% | 8 | 120 | +40.934% |
| 2025-05-22 | 89.67 | 89.67 | 89.67 | 89.67 | -5.759% | 6 | 120 | +36.344% |
| 2025-05-14 | 95.15 | 95.15 | 95.15 | 95.15 | -3.096% | 2 | 114 | +28.492% |
| 2025-05-13 | 98.00 | 98.19 | 98.00 | 98.19 | +5.774% | 2 | 116 | +24.514% |
| 2025-05-12 | 92.83 | 92.83 | 92.83 | 92.83 | +22.532% | 1 | 115 | +31.703% |
| 2025-05-02 | 76.95 | 76.95 | 75.76 | 75.76 | +1.216% | 4 | 115 | +61.378% |
| 2025-05-01 | 74.85 | 74.85 | 74.85 | 74.85 | +1.327% | 1 | 115 | +63.340% |
| 2025-04-29 | 73.94 | 73.94 | 73.72 | 73.87 | +1.960% | 51 | 115 | +65.507% |
| 2025-04-28 | 72.55 | 72.55 | 72.33 | 72.45 | -4.671% | 54 | 66 | +68.751% |
| 2025-04-25 | 76.00 | 76.00 | 76.00 | 76.00 | +7.801% | 4 | 26 | +60.868% |
| 2025-04-23 | 70.50 | 70.50 | 70.50 | 70.50 | +23.252% | 13 | 28 | +73.418% |
| 2025-04-21 | 57.20 | 57.20 | 57.20 | 57.20 | -9.321% | 1 | 24 | +113.741% |
| 2025-04-17 | 63.08 | 63.08 | 63.08 | 63.08 | +2.203% | 1 | 24 | +93.817% |
| 2025-04-16 | 66.31 | 66.31 | 61.72 | 61.72 | -14.147% | 3 | 24 | +98.088% |
| 2025-04-10 | 70.63 | 71.89 | 70.63 | 71.89 | +19.280% | 7 | 23 | +70.065% |
| 2025-04-04 | 60.23 | 60.27 | 60.23 | 60.27 | -19.640% | 4 | 24 | +102.854% |
| 2025-03-31 | 75.00 | 75.00 | 75.00 | 75.00 | -11.232% | 2 | 24 | +63.013% |
| 2025-03-20 | 84.49 | 84.49 | 84.49 | 84.49 | +3.758% | 1 | 24 | +44.704% |
| 2025-03-07 | 81.48 | 81.48 | 81.43 | 81.43 | -10.536% | 4 | 23 | +50.141% |
| 2025-03-06 | 91.02 | 91.02 | 91.02 | 91.02 | -5.434% | 2 | 20 | +34.322% |
| 2025-02-28 | 96.25 | 96.25 | 96.25 | 96.25 | -6.362% | 2 | 20 | +27.023% |
| 2025-02-27 | 102.79 | 102.79 | 102.79 | 102.79 | +7.017% | 1 | 19 | +18.942% |
| 2025-02-25 | 91.92 | 96.05 | 91.92 | 96.05 | -3.806% | 2 | 18 | +27.288% |
| 2025-02-24 | 99.85 | 99.85 | 99.85 | 99.85 | -1.461% | 1 | 18 | +22.444% |
| 2025-02-21 | 102.56 | 102.56 | 101.33 | 101.33 | -8.712% | 12 | 18 | +20.655% |
| 2025-02-19 | 111.00 | 111.00 | 111.00 | 111.00 | -6.297% | 1 | 12 | +10.144% |
| 2025-02-11 | 118.00 | 118.46 | 118.00 | 118.46 | -0.034% | 2 | 12 | +3.208% |
| 2025-02-10 | 118.60 | 118.60 | 118.50 | 118.50 | +3.043% | 2 | 11 | +3.173% |
| 2025-02-07 | 114.50 | 115.00 | 114.50 | 115.00 | -5.738% | 6 | 10 | +6.313% |
| 2025-02-06 | 122.00 | 122.00 | 122.00 | 122.00 | +0.685% | 1 | 8 | +0.213% |
| 2025-01-24 | 121.17 | 121.17 | 121.17 | 121.17 | +1.995% | 2 | 8 | +0.900% |
| 2025-01-23 | 119.00 | 119.00 | 118.80 | 118.80 | +6.979% | 2 | 7 | +2.912% |
| 2025-01-17 | 111.10 | 111.10 | 110.95 | 111.05 | +3.640% | 8 | 5 | +10.095% |
| 2025-01-16 | 107.10 | 107.15 | 107.10 | 107.15 | -2.351% | 2 | 5 | +14.102% |
| 2025-01-15 | 109.73 | 109.73 | 109.73 | 109.73 | +4.405% | 1 | 4 | +11.419% |
| 2025-01-13 | 105.20 | 105.20 | 105.10 | 105.10 | -8.585% | 3 | 3 | +16.327% |
| 2025-01-06 | 114.97 | 114.97 | 114.97 | 114.97 | 0.000% | 1 | 1 | +6.341% |