Dark

AMZN20270617C140
AMZN Jun 17 2027 140.00 Call (AMZN270617C00140000)
option OPRA

EOD

Jun 29, 2026

110.11+11.222%(+11.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	107.5100	110.1100	107.5100	110.1100	+11.222%	2	1,384	0.000%
2026-06-25	98.1000	99.0000	98.1000	99.0000	-7.477%	4	1,384	+11.222%
2026-06-24	107.0000	107.0000	107.0000	107.0000	+1.779%	1	1,381	+2.907%
2026-06-23	105.1300	105.1300	105.1300	105.1300	-8.606%	1	1,380	+4.737%
2026-06-16	115.0300	115.0300	115.0300	115.0300	+7.938%	1	1,380	-4.277%
2026-06-12	104.9400	106.5700	104.7400	106.5700	-3.774%	13	1,379	+3.322%
2026-06-10	110.7500	110.7500	110.7500	110.7500	-9.333%	10	1,377	-0.578%
2026-06-04	122.1500	122.1500	122.1500	122.1500	+3.693%	1	1,367	-9.857%
2026-06-03	122.0400	122.0400	117.8000	117.8000	-13.668%	4	1,368	-6.528%
2026-05-28	136.4500	136.4500	136.4500	136.4500	+3.371%	5	1,368	-19.304%
2026-05-26	136.1400	136.1400	132.0000	132.0000	-0.437%	3	1,363	-16.583%
2026-05-15	131.5000	132.5800	131.5000	132.5800	-5.925%	2	1,365	-16.948%
2026-05-08	141.8700	141.8700	140.9300	140.9300	+1.961%	3	1,367	-21.869%
2026-05-01	138.0000	138.5000	138.0000	138.2200	+4.207%	4	1,371	-20.337%
2026-04-30	127.7000	132.6400	127.7000	132.6400	-0.218%	13	1,371	-16.986%
2026-04-29	132.0000	134.1500	130.2300	132.9300	+3.447%	8	1,384	-17.167%
2026-04-28	128.5000	128.5000	128.5000	128.5000	-3.383%	1	1,383	-14.311%
2026-04-27	133.0000	133.0000	133.0000	133.0000	-0.457%	1	1,383	-17.211%
2026-04-24	132.5000	133.8500	132.5000	133.6100	+6.632%	11	1,384	-17.589%
2026-04-23	125.0000	125.3000	125.0000	125.3000	+2.327%	2	1,390	-12.123%
2026-04-21	122.3000	122.4500	122.3000	122.4500	-1.393%	7	1,397	-10.078%
2026-04-17	124.1800	124.1800	124.1800	124.1800	+3.699%	2	1,397	-11.330%
2026-04-16	117.5000	119.7500	117.5000	119.7500	+0.176%	7	1,395	-8.050%
2026-04-15	119.5400	119.5400	119.5400	119.5400	-0.797%	1	1,398	-7.889%
2026-04-14	117.0200	121.6500	117.0200	120.5000	+10.257%	11	1,397	-8.622%
2026-04-13	109.2900	109.2900	109.2900	109.2900	-0.464%	1	1,390	+0.750%
2026-04-10	109.8000	109.8000	109.8000	109.8000	+4.373%	2	1,391	+0.282%
2026-04-09	103.0500	105.2000	103.0500	105.2000	+12.393%	8	1,391	+4.667%
2026-04-08	95.1100	95.1100	92.6500	93.6000	+8.585%	11	1,393	+17.639%
2026-04-07	84.3000	86.2000	84.3000	86.2000	+0.233%	3	1,398	+27.738%
2026-04-06	85.9700	86.0000	85.7900	86.0000	+3.303%	10	1,396	+28.035%
2026-04-02	80.0500	83.3000	80.0500	83.2500	-2.688%	11	1,379	+32.264%
2026-04-01	85.4000	86.0500	85.4000	85.5500	+12.109%	9	1,379	+28.708%
2026-03-30	76.3100	76.3100	76.3100	76.3100	+1.747%	1	1,379	+44.293%
2026-03-27	75.0000	75.0000	75.0000	75.0000	-9.747%	3	1,380	+46.813%
2026-03-26	83.1000	83.1000	83.1000	83.1000	-2.977%	10	1,379	+32.503%
2026-03-25	85.8000	85.8000	85.5000	85.6500	+4.260%	3	1,389	+28.558%
2026-03-24	82.6800	82.6800	81.1000	82.1500	-2.793%	3	1,390	+34.035%
2026-03-23	84.4000	86.3500	84.4000	84.5100	+4.760%	5	1,390	+30.292%
2026-03-20	80.6700	80.6700	80.6700	80.6700	-5.206%	1	1,391	+36.494%
2026-03-18	85.1000	85.1000	85.1000	85.1000	+1.673%	1	1,392	+29.389%
2026-03-16	82.2000	83.9300	82.2000	83.7000	+1.332%	96	1,391	+31.553%
2026-03-13	82.4800	82.6000	82.3900	82.6000	-5.079%	14	1,416	+33.305%
2026-03-11	87.0200	87.0200	87.0200	87.0200	-1.450%	1	1,422	+26.534%
2026-03-10	89.8400	89.8400	88.3000	88.3000	+4.869%	2	1,423	+24.700%
2026-03-09	84.8000	84.9000	84.2000	84.2000	-5.658%	3	1,423	+30.772%
2026-03-06	89.0000	89.2500	89.0000	89.2500	-2.936%	20	1,428	+23.373%
2026-03-05	92.0000	92.0000	91.0000	91.9500	+2.451%	4	1,443	+19.750%
2026-03-04	88.4500	90.0000	88.4500	89.7500	+13.249%	4	1,445	+22.685%
2026-03-03	79.2500	79.2500	79.2500	79.2500	-4.748%	1	1,444	+38.940%
2026-03-02	82.8000	83.2000	82.3000	83.2000	+1.217%	22	1,445	+32.344%
2026-02-27	82.2000	82.2000	82.2000	82.2000	-0.267%	1	1,434	+33.954%
2026-02-26	80.6500	82.4200	80.6500	82.4200	-2.056%	6	1,434	+33.596%
2026-02-25	84.8000	84.8000	84.1500	84.1500	+1.081%	2	1,428	+30.850%
2026-02-24	80.5500	83.2500	80.1500	83.2500	+4.717%	7	1,428	+32.264%
2026-02-23	79.5000	79.5000	79.5000	79.5000	-6.062%	2	1,429	+38.503%
2026-02-20	81.4200	84.7000	81.4200	84.6300	+5.405%	3	1,431	+30.108%
2026-02-19	79.8000	80.2900	79.2000	80.2900	+0.050%	5	1,428	+37.140%
2026-02-18	78.6700	81.6000	78.6700	80.2500	+4.697%	6	1,428	+37.209%
2026-02-17	74.1500	76.6500	74.1500	76.6500	+4.003%	16	1,422	+43.653%
2026-02-13	74.5000	75.0000	73.7000	73.7000	-1.140%	14	1,409	+49.403%
2026-02-12	78.0000	78.0000	74.0000	74.5500	-5.633%	12	1,409	+47.700%
2026-02-11	80.6500	80.6500	78.1500	79.0000	-7.505%	23	1,408	+39.380%
2026-02-09	83.1000	86.3500	83.1000	85.4100	+3.277%	5	1,388	+28.919%
2026-02-06	77.0000	84.0000	77.0000	82.7000	-13.854%	13	1,383	+33.144%
2026-02-05	94.9800	96.0000	94.9800	96.0000	-16.493%	2	1,379	+14.698%
2026-02-02	114.9600	114.9600	114.9600	114.9600	+2.643%	1	1,379	-4.219%
2026-01-30	112.0000	112.0000	112.0000	112.0000	-2.328%	1	1,380	-1.688%
2026-01-28	114.6700	114.6700	114.6700	114.6700	-0.287%	2	1,380	-3.977%
2026-01-27	112.8400	115.1000	112.8400	115.0000	+2.734%	7	1,380	-4.252%
2026-01-26	111.4500	111.9400	111.4500	111.9400	+0.036%	2	1,377	-1.635%
2026-01-23	110.4900	112.2500	110.4900	111.9000	+6.238%	6	1,375	-1.600%
2026-01-20	105.3300	105.3300	105.3300	105.3300	-4.158%	1	1,375	+4.538%
2026-01-16	110.3100	110.3100	109.9000	109.9000	+0.798%	3	1,374	+0.191%
2026-01-14	110.5000	110.5000	109.0300	109.0300	-5.381%	6	1,374	+0.991%
2026-01-13	115.2300	115.2300	115.2300	115.2300	+14.885%	1	1,374	-4.443%
2026-01-02	100.3000	100.3000	100.3000	100.3000	-4.612%	1	1,374	+9.781%
2025-12-31	105.1500	105.1500	105.1500	105.1500	-0.802%	1	1,373	+4.717%
2025-12-23	106.0000	106.0000	106.0000	106.0000	+3.415%	1	1,373	+3.877%
2025-12-19	102.5000	102.5000	102.5000	102.5000	+1.135%	3	1,374	+7.424%
2025-12-18	101.3500	101.3500	101.3500	101.3500	+3.524%	1	1,371	+8.643%
2025-12-16	97.9000	97.9000	97.9000	97.9000	-0.102%	3	1,372	+12.472%
2025-12-15	98.5000	98.5000	97.9600	98.0000	-2.970%	3	1,372	+12.357%
2025-12-12	101.4300	101.5000	101.0000	101.0000	-3.052%	4	1,372	+9.020%
2025-12-11	104.0800	104.1800	104.0800	104.1800	+1.097%	2	1,370	+5.692%
2025-12-09	103.1600	103.1600	103.0500	103.0500	-1.857%	2	1,369	+6.851%
2025-12-08	105.0000	105.0000	105.0000	105.0000	+0.642%	1	1,369	+4.867%
2025-12-05	104.2000	104.3300	104.2000	104.3300	+0.782%	2	1,370	+5.540%
2025-12-04	103.3500	103.5200	103.3500	103.5200	-3.270%	2	1,370	+6.366%
2025-12-03	107.4500	107.4500	107.0200	107.0200	-3.586%	6	1,369	+2.887%
2025-12-02	111.0000	111.0000	111.0000	111.0000	+1.565%	2	1,368	-0.802%
2025-12-01	109.3400	109.3500	109.2900	109.2900	+1.523%	3	1,366	+0.750%
2025-11-28	107.6500	107.6500	107.6500	107.6500	+4.464%	1	1,368	+2.285%
2025-11-25	103.0500	103.0500	103.0500	103.0500	+6.259%	1	1,367	+6.851%
2025-11-21	96.9800	96.9800	96.9800	96.9800	+0.290%	2	1,366	+13.539%
2025-11-20	96.7000	96.7000	96.7000	96.7000	-4.541%	1	1,368	+13.868%
2025-11-18	103.5600	103.5600	101.3000	101.3000	-13.743%	2	1,367	+8.697%
2025-11-13	117.4400	117.4400	117.4400	117.4400	-4.822%	2	1,367	-6.241%
2025-11-10	123.3900	123.3900	123.3900	123.3900	+7.633%	2	1,367	-10.763%
2025-11-07	114.6400	114.6400	114.6400	114.6400	-6.797%	10	1,366	-3.952%
2025-11-05	123.0000	123.0000	123.0000	123.0000	-3.567%	1	1,376	-10.480%
2025-11-04	127.5500	127.5500	127.5500	127.5500	-1.885%	1	1,375	-13.673%
2025-11-03	129.0000	130.0000	129.0000	130.0000	+7.660%	2	1,378	-15.300%
2025-10-31	123.0100	123.5000	120.0200	120.7500	+19.673%	25	1,378	-8.812%
2025-10-30	100.9000	100.9000	100.9000	100.9000	-3.445%	1	1,374	+9.128%
2025-10-29	105.5000	105.5000	104.5000	104.5000	-0.343%	2	1,375	+5.368%
2025-10-28	104.8600	104.8600	104.8600	104.8600	+2.392%	2	1,376	+5.007%
2025-10-27	102.0500	102.5500	102.0500	102.4100	+2.022%	4	1,372	+7.519%
2025-10-24	100.1000	100.3800	100.1000	100.3800	+4.399%	2	1,372	+9.693%
2025-10-23	96.0000	96.1500	95.7100	96.1500	+2.179%	14	1,375	+14.519%
2025-10-22	94.0000	94.1000	94.0000	94.1000	-4.360%	2	1,362	+17.014%
2025-10-21	94.5000	98.7600	94.5000	98.3900	+7.577%	8	1,360	+11.912%
2025-10-20	91.8700	91.8700	91.0900	91.4600	+1.240%	7	1,359	+20.391%
2025-10-17	90.0800	90.3400	90.0800	90.3400	-2.229%	2	1,358	+21.884%
2025-10-16	94.4500	94.4500	92.4000	92.4000	0.000%	2	1,358	+19.167%
2025-10-15	92.6000	92.6000	92.4000	92.4000	-3.670%	3	1,358	+19.167%
2025-10-14	95.6200	95.9200	95.6200	95.9200	-6.492%	2	1,358	+14.794%
2025-10-09	102.5800	102.5800	102.5800	102.5800	+4.941%	2	1,358	+7.341%
2025-10-07	97.4500	98.0500	97.3300	97.7500	+0.256%	31	1,357	+12.645%
2025-10-06	97.5000	97.5000	97.5000	97.5000	-0.307%	5	1,357	+12.933%
2025-10-02	96.8000	98.0000	96.7000	97.8000	+1.337%	10	1,352	+12.587%
2025-10-01	94.6500	96.6400	94.6500	96.5100	-0.505%	6	1,350	+14.092%
2025-09-29	97.8000	97.8000	97.0000	97.0000	+0.884%	2	1,348	+13.515%
2025-09-26	96.0000	96.1500	96.0000	96.1500	-2.187%	7	1,346	+14.519%
2025-09-24	100.3300	100.3300	98.3000	98.3000	-1.107%	2	1,346	+12.014%
2025-09-23	99.4000	99.4000	99.4000	99.4000	-7.233%	1	1,344	+10.775%
2025-09-15	107.1500	107.1500	107.1500	107.1500	+2.194%	1	1,343	+2.762%
2025-09-10	107.5500	107.5500	104.4400	104.8500	-6.659%	26	1,344	+5.017%
2025-09-09	112.3300	112.3300	112.3300	112.3300	+0.519%	2	1,340	-1.976%
2025-09-08	109.1500	111.7600	109.1500	111.7500	+2.664%	37	1,338	-1.468%
2025-09-05	108.8500	108.8500	108.8500	108.8500	-0.829%	1	1,373	+1.158%
2025-09-04	107.9500	109.7600	107.9500	109.7600	+9.936%	2	1,372	+0.319%
2025-09-03	99.8000	99.8400	99.7000	99.8400	-3.629%	5	1,372	+10.286%
2025-08-29	103.6000	103.6000	103.6000	103.6000	-2.723%	10	1,365	+6.284%
2025-08-28	106.5000	106.5000	106.5000	106.5000	+2.779%	1	1,365	+3.390%
2025-08-22	103.3700	103.6200	103.3700	103.6200	-1.173%	67	1,366	+6.263%
2025-08-19	104.8500	104.8500	104.8500	104.8500	+0.239%	1	1,306	+5.017%
2025-08-14	104.7500	104.7500	104.6000	104.6000	+5.126%	9	1,307	+5.268%
2025-08-13	99.5000	99.5000	99.5000	99.5000	+2.167%	1	1,307	+10.663%
2025-08-12	97.5500	97.5500	97.3900	97.3900	-0.103%	2	1,306	+13.061%
2025-08-11	96.9500	97.4900	96.9500	97.4900	-0.622%	2	1,306	+12.945%
2025-08-08	98.1000	98.1000	98.1000	98.1000	+7.213%	6	1,304	+12.243%
2025-08-05	91.5000	91.5000	91.5000	91.5000	+2.326%	1	1,298	+20.339%
2025-08-04	91.1000	91.1000	88.2700	89.4200	-6.121%	13	1,297	+23.138%
2025-08-01	94.1500	95.8000	94.1500	95.2500	-10.437%	12	1,285	+15.601%
2025-07-29	106.3500	106.3500	106.3500	106.3500	+0.586%	1	1,284	+3.535%
2025-07-21	105.5000	105.7300	105.5000	105.7300	+4.995%	55	1,283	+4.143%
2025-07-17	100.7000	100.7000	100.7000	100.7000	-2.611%	1	1,335	+9.345%
2025-07-15	103.3000	103.4000	103.3000	103.4000	+4.975%	2	1,336	+6.489%
2025-07-02	98.5000	98.5000	98.5000	98.5000	+1.578%	1	1,336	+11.787%
2025-07-01	96.9600	96.9700	96.9600	96.9700	-3.078%	3	1,336	+13.551%
2025-06-30	100.0500	100.0500	100.0500	100.0500	+6.041%	10	1,336	+10.055%
2025-06-18	96.4000	96.4000	94.3500	94.3500	-1.121%	56	1,316	+16.704%
2025-06-16	95.4200	95.4200	95.4200	95.4200	+13.460%	1	1,316	+15.395%
2025-05-30	84.1000	84.1000	84.1000	84.1000	-3.055%	2	1,316	+30.927%
2025-05-16	86.7500	86.7500	86.7500	86.7500	+2.059%	2	1,317	+26.928%
2025-05-15	85.0000	85.0000	85.0000	85.0000	-6.716%	1	1,317	+29.541%
2025-05-14	91.4800	91.7500	90.8200	91.1200	-3.526%	17	1,317	+20.841%
2025-05-13	94.4500	94.4500	94.4500	94.4500	+5.295%	1	1,315	+16.580%
2025-05-12	89.0000	89.7000	88.0000	89.7000	+17.332%	13	1,314	+22.754%
2025-05-09	76.4500	76.4500	76.4500	76.4500	+2.179%	2	1,323	+44.029%
2025-05-08	74.8200	74.8200	74.8200	74.8200	+9.642%	20	1,323	+47.167%
2025-05-06	68.2400	68.2400	68.2400	68.2400	-8.070%	9	1,343	+61.357%
2025-05-02	73.9000	75.0800	72.4000	74.2300	+1.964%	52	1,334	+48.336%
2025-05-01	71.5000	72.8000	71.5000	72.8000	+3.058%	2	1,316	+51.250%
2025-04-29	70.6400	70.6400	70.6400	70.6400	+1.919%	1	1,314	+55.875%
2025-04-28	71.1500	71.1500	69.1100	69.3100	-0.986%	101	1,314	+58.866%
2025-04-24	70.0000	70.0000	70.0000	70.0000	+12.631%	1	1,213	+57.300%
2025-04-22	61.0000	62.1500	61.0000	62.1500	+14.668%	51	1,214	+77.168%
2025-04-21	57.1700	57.1700	54.2000	54.2000	-9.591%	4	1,167	+103.155%
2025-04-17	59.9500	59.9500	59.9500	59.9500	-0.498%	1	1,163	+83.670%
2025-04-16	63.0000	63.0000	60.2500	60.2500	-12.236%	11	1,163	+82.755%
2025-04-14	68.6500	68.6500	68.6500	68.6500	-2.486%	160	1,163	+60.393%
2025-04-11	68.1500	70.4000	68.1500	70.4000	+3.347%	14	1,177	+56.406%
2025-04-10	67.3300	69.3000	67.3300	68.1200	+12.003%	3	1,184	+61.641%
2025-04-08	60.8200	60.8200	60.8200	60.8200	-1.410%	1	1,183	+81.042%
2025-04-07	59.8000	62.5000	59.8000	61.6900	-0.500%	14	1,183	+78.489%
2025-04-04	57.2500	62.0000	57.2200	62.0000	-6.767%	14	1,176	+77.597%
2025-04-03	66.7500	67.9000	66.5000	66.5000	-9.178%	17	1,171	+65.579%
2025-03-31	69.5000	73.2200	69.5000	73.2200	-4.661%	2	1,161	+50.382%
2025-03-28	76.8200	76.8200	76.5900	76.8000	-9.166%	84	1,162	+43.372%
2025-03-24	84.5500	84.5500	84.5500	84.5500	+7.996%	1	1,162	+30.231%
2025-03-21	78.2900	78.2900	78.2900	78.2900	+0.372%	2	1,161	+40.644%
2025-03-19	77.9200	78.0000	77.7000	78.0000	+4.000%	26	1,160	+41.167%
2025-03-18	75.0000	75.0000	75.0000	75.0000	-3.226%	1	1,169	+46.813%
2025-03-13	79.2200	79.2200	77.5000	77.5000	-7.041%	6	1,172	+42.077%
2025-03-12	84.7000	84.7000	83.3700	83.3700	+0.385%	22	1,172	+32.074%
2025-03-11	83.0500	83.0500	83.0500	83.0500	+6.474%	1	1,174	+32.583%
2025-03-10	76.6600	79.5000	76.6600	78.0000	-6.587%	14	1,175	+41.167%
2025-03-07	81.4000	84.2200	81.0000	83.5000	+0.602%	2,066	1,183	+31.868%
2025-03-06	88.3800	88.3800	83.0000	83.0000	-3.410%	8	274	+32.663%
2025-03-04	83.4300	86.3600	83.4300	85.9300	-10.368%	5	274	+28.139%
2025-02-27	95.8700	95.8700	95.8700	95.8700	-1.267%	5	273	+14.853%
2025-02-26	97.0500	97.1000	97.0500	97.1000	+10.341%	2	273	+13.399%
2025-02-25	88.0000	88.0000	88.0000	88.0000	-8.893%	1	233	+25.125%
2025-02-24	96.6200	96.6200	96.5900	96.5900	-0.730%	80	233	+13.997%
2025-02-21	101.1100	101.1100	97.1200	97.3000	-6.559%	24	233	+13.165%
2025-02-20	104.5500	104.5500	104.0700	104.1300	-1.336%	11	223	+5.743%
2025-02-18	105.5400	105.5400	105.5400	105.5400	-6.120%	5	213	+4.330%
2025-02-11	114.2400	114.2400	112.4200	112.4200	-0.619%	15	209	-2.055%
2025-02-10	114.5000	114.5000	113.1200	113.1200	-3.001%	7	194	-2.661%
2025-02-05	116.6200	116.6200	116.6200	116.6200	-3.220%	1	188	-5.582%
2025-02-03	120.5000	120.5000	120.5000	120.5000	+3.611%	1	187	-8.622%
2025-01-28	116.3000	116.3000	116.3000	116.3000	+1.812%	1	186	-5.322%
2025-01-27	114.2300	114.2300	114.2300	114.2300	+1.728%	5	185	-3.607%
2025-01-21	112.3700	112.3700	112.2900	112.2900	+4.797%	160	180	-1.941%
2025-01-17	106.9000	107.1500	106.9000	107.1500	+3.477%	14	14	+2.762%
2025-01-16	103.5000	103.5500	103.5000	103.5500	+0.534%	2	14	+6.335%
2025-01-15	103.0000	103.0000	103.0000	103.0000	-2.619%	2	13	+6.903%
2025-01-08	105.7700	105.7700	105.7700	105.7700	-1.039%	2	11	+4.103%
2025-01-07	107.0700	107.0700	106.8800	106.8800	0.000%	11	11	+3.022%