AMZN270617C00145000
AMZN Jun 17 2027 145.00 Call
optionOPRA
InactiveSep 10, 2026
112.60USD-3.306%(-3.85)5Vol261OI
AMZN270617C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-10 | 112.60 | 112.60 | 112.60 | 112.60 | -3.306% | 5 | 258 | 0.000% |
| 2026-09-01 | 116.45 | 116.45 | 116.45 | 116.45 | -5.302% | 1 | 258 | -3.306% |
| 2026-08-17 | 122.98 | 122.98 | 122.97 | 122.97 | -15.630% | 5 | 253 | -8.433% |
| 2026-08-03 | 145.75 | 145.75 | 145.75 | 145.75 | +8.915% | 4 | 255 | -22.744% |
| 2026-07-31 | 133.82 | 133.82 | 133.82 | 133.82 | +32.443% | 1 | 255 | -15.857% |
| 2026-07-23 | 101.04 | 101.04 | 101.04 | 101.04 | -3.817% | 1 | 255 | +11.441% |
| 2026-07-09 | 105.05 | 105.05 | 105.05 | 105.05 | -4.413% | 2 | 253 | +7.187% |
| 2026-07-06 | 109.90 | 109.90 | 109.90 | 109.90 | +8.974% | 1 | 252 | +2.457% |
| 2026-06-23 | 100.85 | 100.85 | 100.85 | 100.85 | +1.663% | 2 | 252 | +11.651% |
| 2026-06-22 | 99.22 | 99.22 | 99.20 | 99.20 | -22.104% | 4 | 251 | +13.508% |
| 2026-05-26 | 127.35 | 127.35 | 127.35 | 127.35 | -3.901% | 2 | 252 | -11.582% |
| 2026-05-22 | 132.52 | 132.52 | 132.52 | 132.52 | -0.113% | 1 | 251 | -15.032% |
| 2026-05-14 | 132.67 | 132.67 | 132.67 | 132.67 | -1.140% | 1 | 251 | -15.128% |
| 2026-05-13 | 129.88 | 134.20 | 129.88 | 134.20 | -0.489% | 14 | 251 | -16.095% |
| 2026-05-04 | 134.86 | 134.86 | 134.86 | 134.86 | +6.440% | 2 | 253 | -16.506% |
| 2026-04-30 | 126.70 | 126.70 | 126.70 | 126.70 | +5.583% | 1 | 254 | -11.129% |
| 2026-04-23 | 120.00 | 120.00 | 120.00 | 120.00 | -0.266% | 1 | 254 | -6.167% |
| 2026-04-17 | 120.32 | 120.32 | 120.32 | 120.32 | +4.763% | 7 | 247 | -6.416% |
| 2026-04-15 | 115.00 | 115.00 | 114.85 | 114.85 | +28.181% | 2 | 247 | -1.959% |
| 2026-04-08 | 89.60 | 89.60 | 89.60 | 89.60 | +7.177% | 4 | 247 | +25.670% |
| 2026-04-07 | 83.60 | 83.60 | 83.60 | 83.60 | +3.799% | 3 | 243 | +34.689% |
| 2026-04-06 | 80.54 | 80.54 | 80.54 | 80.54 | +1.308% | 1 | 243 | +39.806% |
| 2026-04-02 | 79.50 | 79.50 | 79.50 | 79.50 | -3.249% | 1 | 244 | +41.635% |
| 2026-04-01 | 80.27 | 82.17 | 79.32 | 82.17 | +4.916% | 30 | 244 | +37.033% |
| 2026-03-31 | 80.10 | 80.10 | 78.32 | 78.32 | +7.953% | 70 | 244 | +43.769% |
| 2026-03-30 | 72.55 | 72.55 | 72.55 | 72.55 | +0.485% | 1 | 244 | +55.203% |
| 2026-03-27 | 72.20 | 72.20 | 72.20 | 72.20 | -15.059% | 3 | 244 | +55.956% |
| 2026-03-10 | 84.93 | 85.00 | 84.93 | 85.00 | +1.784% | 11 | 247 | +32.471% |
| 2026-03-09 | 81.30 | 83.51 | 81.30 | 83.51 | -4.994% | 11 | 251 | +34.834% |
| 2026-03-05 | 87.90 | 87.90 | 87.90 | 87.90 | +3.534% | 4 | 242 | +28.100% |
| 2026-03-04 | 85.00 | 85.00 | 84.90 | 84.90 | +12.376% | 2 | 238 | +32.627% |
| 2026-03-03 | 75.55 | 75.55 | 75.55 | 75.55 | -4.777% | 1 | 238 | +49.040% |
| 2026-03-02 | 79.34 | 79.34 | 79.34 | 79.34 | -1.196% | 10 | 237 | +41.921% |
| 2026-02-24 | 80.30 | 80.30 | 80.30 | 80.30 | +5.658% | 1 | 237 | +40.224% |
| 2026-02-23 | 77.40 | 77.40 | 75.90 | 76.00 | +6.817% | 16 | 237 | +48.158% |
| 2026-02-13 | 71.15 | 71.15 | 71.15 | 71.15 | -11.768% | 1 | 237 | +58.257% |
| 2026-02-10 | 80.65 | 80.65 | 80.64 | 80.64 | +5.274% | 2 | 237 | +39.633% |
| 2026-02-06 | 77.15 | 77.15 | 76.60 | 76.60 | -33.536% | 3 | 235 | +46.997% |
| 2026-01-12 | 115.25 | 115.25 | 115.25 | 115.25 | +1.811% | 6 | 233 | -2.299% |
| 2026-01-09 | 113.20 | 113.20 | 113.20 | 113.20 | +0.044% | 6 | 239 | -0.530% |
| 2026-01-07 | 113.15 | 113.15 | 113.15 | 113.15 | +17.376% | 1 | 239 | -0.486% |
| 2026-01-02 | 96.40 | 96.40 | 96.40 | 96.40 | -4.127% | 1 | 240 | +16.805% |
| 2025-12-31 | 100.55 | 100.55 | 100.55 | 100.55 | -0.099% | 1 | 241 | +11.984% |
| 2025-12-30 | 100.88 | 100.88 | 100.40 | 100.65 | -0.593% | 5 | 241 | +11.873% |
| 2025-12-29 | 101.25 | 101.25 | 101.25 | 101.25 | -0.891% | 1 | 244 | +11.210% |
| 2025-12-26 | 102.08 | 102.16 | 102.08 | 102.16 | +8.797% | 2 | 245 | +10.219% |
| 2025-12-16 | 92.96 | 93.90 | 92.96 | 93.90 | -0.159% | 3 | 246 | +19.915% |
| 2025-12-15 | 94.01 | 94.05 | 94.01 | 94.05 | -6.175% | 2 | 245 | +19.724% |
| 2025-12-11 | 100.24 | 100.24 | 100.24 | 100.24 | +0.693% | 1 | 245 | +12.330% |
| 2025-12-09 | 99.48 | 99.55 | 99.48 | 99.55 | -1.269% | 2 | 244 | +13.109% |
| 2025-12-05 | 100.90 | 100.90 | 100.32 | 100.83 | +1.245% | 4 | 243 | +11.673% |
| 2025-12-04 | 101.00 | 101.00 | 99.45 | 99.59 | -3.880% | 3 | 241 | +13.064% |
| 2025-12-03 | 103.47 | 103.61 | 103.47 | 103.61 | -3.394% | 2 | 240 | +8.677% |
| 2025-12-02 | 107.25 | 107.25 | 107.25 | 107.25 | +6.188% | 3 | 239 | +4.988% |
| 2025-11-25 | 101.00 | 101.00 | 101.00 | 101.00 | +9.012% | 1 | 239 | +11.485% |
| 2025-11-21 | 92.65 | 92.65 | 92.10 | 92.65 | -5.217% | 33 | 238 | +21.533% |
| 2025-11-18 | 97.75 | 97.75 | 97.75 | 97.75 | -16.879% | 3 | 224 | +15.192% |
| 2025-11-06 | 117.60 | 117.60 | 117.60 | 117.60 | -3.250% | 1 | 224 | -4.252% |
| 2025-11-04 | 121.55 | 121.55 | 121.55 | 121.55 | -3.685% | 1 | 224 | -7.363% |
| 2025-11-03 | 126.20 | 126.20 | 126.20 | 126.20 | +30.103% | 1 | 224 | -10.777% |
| 2025-10-30 | 98.60 | 98.60 | 97.00 | 97.00 | -3.000% | 3 | 224 | +16.082% |
| 2025-10-29 | 100.00 | 100.00 | 100.00 | 100.00 | +1.317% | 2 | 222 | +12.600% |
| 2025-10-27 | 99.10 | 99.10 | 98.51 | 98.70 | +2.343% | 3 | 218 | +14.083% |
| 2025-10-24 | 96.14 | 96.44 | 96.14 | 96.44 | +4.395% | 2 | 218 | +16.757% |
| 2025-10-23 | 91.97 | 92.38 | 91.97 | 92.38 | -1.671% | 6 | 218 | +21.888% |
| 2025-10-21 | 94.44 | 94.71 | 93.90 | 93.95 | +7.090% | 4 | 218 | +19.851% |
| 2025-10-20 | 88.00 | 88.00 | 87.39 | 87.73 | +0.562% | 10 | 217 | +28.348% |
| 2025-10-17 | 86.18 | 87.24 | 86.18 | 87.24 | -3.666% | 4 | 213 | +29.069% |
| 2025-10-14 | 91.76 | 92.10 | 90.32 | 90.56 | -2.361% | 5 | 212 | +24.337% |
| 2025-10-13 | 92.75 | 92.75 | 92.75 | 92.75 | -1.435% | 1 | 212 | +21.402% |
| 2025-10-07 | 93.65 | 94.10 | 93.65 | 94.10 | +2.864% | 22 | 204 | +19.660% |
| 2025-10-02 | 91.48 | 91.48 | 91.48 | 91.48 | -1.049% | 1 | 204 | +23.087% |
| 2025-09-26 | 92.45 | 92.45 | 92.45 | 92.45 | -9.274% | 1 | 203 | +21.796% |
| 2025-09-17 | 101.90 | 101.90 | 101.90 | 101.90 | +1.444% | 2 | 203 | +10.500% |
| 2025-09-10 | 102.25 | 102.25 | 100.45 | 100.45 | -4.424% | 64 | 201 | +12.096% |
| 2025-09-08 | 105.10 | 105.10 | 105.10 | 105.10 | +5.100% | 1 | 196 | +7.136% |
| 2025-08-25 | 100.00 | 100.00 | 100.00 | 100.00 | -1.720% | 1 | 197 | +12.600% |
| 2025-08-18 | 101.75 | 101.75 | 101.75 | 101.75 | +0.197% | 1 | 196 | +10.663% |
| 2025-08-15 | 101.38 | 101.55 | 101.38 | 101.55 | -0.782% | 2 | 196 | +10.881% |
| 2025-08-14 | 102.45 | 102.45 | 102.35 | 102.35 | +9.629% | 2 | 196 | +10.015% |
| 2025-08-12 | 93.55 | 93.55 | 93.36 | 93.36 | -0.649% | 2 | 196 | +20.608% |
| 2025-08-08 | 93.97 | 93.97 | 93.97 | 93.97 | +7.394% | 1 | 196 | +19.825% |
| 2025-08-05 | 87.75 | 87.75 | 87.50 | 87.50 | +3.123% | 2 | 196 | +28.686% |
| 2025-08-04 | 85.05 | 85.05 | 84.85 | 84.85 | -6.758% | 2 | 196 | +32.705% |
| 2025-08-01 | 91.00 | 91.00 | 91.00 | 91.00 | -11.220% | 2 | 195 | +23.736% |
| 2025-07-29 | 102.50 | 102.50 | 102.50 | 102.50 | +3.431% | 4 | 195 | +9.854% |
| 2025-07-15 | 98.85 | 99.10 | 98.85 | 99.10 | +13.647% | 10 | 195 | +13.623% |
| 2025-06-25 | 87.20 | 87.20 | 87.20 | 87.20 | -5.423% | 2 | 190 | +29.128% |
| 2025-06-11 | 92.20 | 92.20 | 92.20 | 92.20 | +10.684% | 1 | 189 | +22.126% |
| 2025-05-28 | 83.30 | 83.30 | 83.30 | 83.30 | +0.847% | 1 | 190 | +35.174% |
| 2025-05-19 | 82.60 | 82.60 | 82.60 | 82.60 | -5.654% | 12 | 190 | +36.320% |
| 2025-05-14 | 87.50 | 87.64 | 87.45 | 87.55 | -2.342% | 4 | 178 | +28.612% |
| 2025-05-13 | 88.00 | 89.65 | 88.00 | 89.65 | +4.952% | 2 | 178 | +25.600% |
| 2025-05-12 | 84.70 | 85.42 | 84.70 | 85.42 | +27.094% | 2 | 179 | +31.819% |
| 2025-04-29 | 66.52 | 67.21 | 66.52 | 67.21 | +3.225% | 31 | 178 | +67.535% |
| 2025-04-14 | 65.11 | 65.11 | 65.11 | 65.11 | +1.687% | 2 | 187 | +72.938% |
| 2025-04-10 | 64.03 | 64.03 | 64.03 | 64.03 | +5.313% | 1 | 187 | +75.855% |
| 2025-04-07 | 53.15 | 66.50 | 53.15 | 60.80 | +0.165% | 5 | 187 | +85.197% |
| 2025-04-04 | 60.70 | 60.70 | 60.70 | 60.70 | -2.223% | 2 | 185 | +85.502% |
| 2025-04-03 | 64.33 | 64.33 | 62.08 | 62.08 | -25.742% | 4 | 185 | +81.379% |
| 2025-03-25 | 83.60 | 83.60 | 83.60 | 83.60 | +10.509% | 1 | 185 | +34.689% |
| 2025-03-20 | 75.65 | 75.65 | 75.65 | 75.65 | +1.544% | 10 | 184 | +48.843% |
| 2025-03-19 | 74.50 | 74.50 | 74.50 | 74.50 | +2.462% | 1 | 184 | +51.141% |
| 2025-03-18 | 72.71 | 72.71 | 72.71 | 72.71 | -6.181% | 1 | 184 | +54.862% |
| 2025-03-17 | 77.50 | 77.50 | 77.50 | 77.50 | +0.649% | 1 | 184 | +45.290% |
| 2025-03-14 | 77.00 | 77.00 | 77.00 | 77.00 | -0.901% | 2 | 183 | +46.234% |
| 2025-03-07 | 74.58 | 77.70 | 74.58 | 77.70 | -7.884% | 4 | 184 | +44.916% |
| 2025-03-04 | 84.35 | 84.35 | 84.35 | 84.35 | -3.434% | 1 | 183 | +33.491% |
| 2025-02-28 | 87.35 | 87.35 | 87.35 | 87.35 | -6.886% | 16 | 184 | +28.907% |
| 2025-02-27 | 93.81 | 93.81 | 93.81 | 93.81 | +0.278% | 2 | 184 | +20.030% |
| 2025-02-26 | 91.90 | 93.55 | 91.90 | 93.55 | +4.936% | 12 | 184 | +20.363% |
| 2025-02-25 | 89.14 | 89.15 | 89.13 | 89.15 | -3.024% | 20 | 183 | +26.304% |
| 2025-02-24 | 91.98 | 91.98 | 91.93 | 91.93 | -8.482% | 5 | 163 | +22.484% |
| 2025-02-20 | 100.45 | 100.45 | 100.45 | 100.45 | -3.413% | 1 | 158 | +12.096% |
| 2025-02-19 | 104.00 | 104.00 | 104.00 | 104.00 | +1.662% | 1 | 159 | +8.269% |
| 2025-02-18 | 102.30 | 102.30 | 102.30 | 102.30 | -3.545% | 1 | 158 | +10.068% |
| 2025-02-12 | 107.23 | 107.23 | 106.03 | 106.06 | -3.371% | 100 | 158 | +6.166% |
| 2025-02-10 | 109.76 | 109.76 | 109.76 | 109.76 | +3.051% | 1 | 59 | +2.587% |
| 2025-02-07 | 107.32 | 107.32 | 106.51 | 106.51 | -9.699% | 12 | 58 | +5.718% |
| 2025-02-04 | 117.95 | 117.95 | 117.95 | 117.95 | +6.568% | 1 | 53 | -4.536% |
| 2025-02-03 | 110.47 | 110.68 | 110.46 | 110.68 | -1.381% | 8 | 52 | +1.735% |
| 2025-01-30 | 112.23 | 112.23 | 112.23 | 112.23 | -4.769% | 1 | 43 | +0.330% |
| 2025-01-28 | 116.45 | 117.85 | 116.45 | 117.85 | +5.459% | 4 | 43 | -4.455% |
| 2025-01-27 | 111.70 | 111.75 | 111.70 | 111.75 | -0.764% | 2 | 41 | +0.761% |
| 2025-01-22 | 112.61 | 112.61 | 112.61 | 112.61 | +3.170% | 2 | 40 | -0.009% |
| 2025-01-21 | 107.64 | 109.15 | 107.64 | 109.15 | +5.510% | 5 | 40 | +3.161% |
| 2025-01-17 | 103.35 | 103.45 | 103.35 | 103.45 | +3.605% | 4 | 40 | +8.845% |
| 2025-01-16 | 99.95 | 100.05 | 99.75 | 99.85 | -1.848% | 6 | 40 | +12.769% |
| 2025-01-15 | 101.73 | 101.73 | 101.73 | 101.73 | +4.125% | 1 | 38 | +10.685% |
| 2025-01-14 | 97.70 | 97.70 | 97.70 | 97.70 | -1.809% | 2 | 39 | +15.251% |
| 2025-01-13 | 99.50 | 99.50 | 99.50 | 99.50 | -3.069% | 1 | 37 | +13.166% |
| 2025-01-08 | 103.13 | 103.13 | 102.25 | 102.65 | -1.506% | 26 | 13 | +9.693% |
| 2025-01-07 | 104.08 | 104.22 | 104.08 | 104.22 | -1.864% | 10 | 13 | +8.041% |
| 2025-01-06 | 105.22 | 106.20 | 105.22 | 106.20 | 0.000% | 3 | 3 | +6.026% |