Dark

AMZN20270617C145
AMZN Jun 17 2027 145.00 Call (AMZN270617C00145000)
option OPRA

EOD

Aug 17, 2026

122.97-15.630%(-22.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	122.9800	122.9800	122.9700	122.9700	-15.630%	5	258	0.000%
2026-08-03	145.7500	145.7500	145.7500	145.7500	+8.915%	4	253	-15.630%
2026-07-31	133.8200	133.8200	133.8200	133.8200	+32.443%	1	255	-8.108%
2026-07-23	101.0400	101.0400	101.0400	101.0400	-3.817%	1	255	+21.704%
2026-07-09	105.0500	105.0500	105.0500	105.0500	-4.413%	2	255	+17.059%
2026-07-06	109.9000	109.9000	109.9000	109.9000	+8.974%	1	253	+11.893%
2026-06-23	100.8500	100.8500	100.8500	100.8500	+1.663%	2	252	+21.934%
2026-06-22	99.2200	99.2200	99.2000	99.2000	-22.104%	4	252	+23.962%
2026-05-26	127.3500	127.3500	127.3500	127.3500	-3.901%	2	251	-3.439%
2026-05-22	132.5200	132.5200	132.5200	132.5200	-0.113%	1	251	-7.206%
2026-05-14	132.6700	132.6700	132.6700	132.6700	-1.140%	1	251	-7.311%
2026-05-13	129.8800	134.2000	129.8800	134.2000	-0.489%	14	251	-8.368%
2026-05-04	134.8600	134.8600	134.8600	134.8600	+6.440%	2	251	-8.817%
2026-04-30	126.7000	126.7000	126.7000	126.7000	+5.583%	1	253	-2.944%
2026-04-23	120.0000	120.0000	120.0000	120.0000	-0.266%	1	254	+2.475%
2026-04-17	120.3200	120.3200	120.3200	120.3200	+4.763%	7	254	+2.202%
2026-04-15	115.0000	115.0000	114.8500	114.8500	+28.181%	2	247	+7.070%
2026-04-08	89.6000	89.6000	89.6000	89.6000	+7.177%	4	247	+37.243%
2026-04-07	83.6000	83.6000	83.6000	83.6000	+3.799%	3	243	+47.093%
2026-04-06	80.5400	80.5400	80.5400	80.5400	+1.308%	1	243	+52.682%
2026-04-02	79.5000	79.5000	79.5000	79.5000	-3.249%	1	244	+54.679%
2026-04-01	80.2700	82.1700	79.3200	82.1700	+4.916%	30	244	+49.653%
2026-03-31	80.1000	80.1000	78.3200	78.3200	+7.953%	70	244	+57.010%
2026-03-30	72.5500	72.5500	72.5500	72.5500	+0.485%	1	244	+69.497%
2026-03-27	72.2000	72.2000	72.2000	72.2000	-15.059%	3	244	+70.319%
2026-03-10	84.9300	85.0000	84.9300	85.0000	+1.784%	11	247	+44.671%
2026-03-09	81.3000	83.5100	81.3000	83.5100	-4.994%	11	251	+47.252%
2026-03-05	87.9000	87.9000	87.9000	87.9000	+3.534%	4	242	+39.898%
2026-03-04	85.0000	85.0000	84.9000	84.9000	+12.376%	2	238	+44.841%
2026-03-03	75.5500	75.5500	75.5500	75.5500	-4.777%	1	238	+62.766%
2026-03-02	79.3400	79.3400	79.3400	79.3400	-1.196%	10	237	+54.991%
2026-02-24	80.3000	80.3000	80.3000	80.3000	+5.658%	1	237	+53.138%
2026-02-23	77.4000	77.4000	75.9000	76.0000	+6.817%	16	237	+61.803%
2026-02-13	71.1500	71.1500	71.1500	71.1500	-11.768%	1	237	+72.832%
2026-02-10	80.6500	80.6500	80.6400	80.6400	+5.274%	2	237	+52.493%
2026-02-06	77.1500	77.1500	76.6000	76.6000	-33.536%	3	235	+60.535%
2026-01-12	115.2500	115.2500	115.2500	115.2500	+1.811%	6	233	+6.698%
2026-01-09	113.2000	113.2000	113.2000	113.2000	+0.044%	6	239	+8.631%
2026-01-07	113.1500	113.1500	113.1500	113.1500	+17.376%	1	239	+8.679%
2026-01-02	96.4000	96.4000	96.4000	96.4000	-4.127%	1	240	+27.562%
2025-12-31	100.5500	100.5500	100.5500	100.5500	-0.099%	1	241	+22.297%
2025-12-30	100.8800	100.8800	100.4000	100.6500	-0.593%	5	241	+22.176%
2025-12-29	101.2500	101.2500	101.2500	101.2500	-0.891%	1	244	+21.452%
2025-12-26	102.0800	102.1600	102.0800	102.1600	+8.797%	2	245	+20.370%
2025-12-16	92.9600	93.9000	92.9600	93.9000	-0.159%	3	246	+30.958%
2025-12-15	94.0100	94.0500	94.0100	94.0500	-6.175%	2	245	+30.750%
2025-12-11	100.2400	100.2400	100.2400	100.2400	+0.693%	1	245	+22.676%
2025-12-09	99.4800	99.5500	99.4800	99.5500	-1.269%	2	244	+23.526%
2025-12-05	100.9000	100.9000	100.3200	100.8300	+1.245%	4	243	+21.958%
2025-12-04	101.0000	101.0000	99.4500	99.5900	-3.880%	3	241	+23.476%
2025-12-03	103.4700	103.6100	103.4700	103.6100	-3.394%	2	240	+18.685%
2025-12-02	107.2500	107.2500	107.2500	107.2500	+6.188%	3	239	+14.657%
2025-11-25	101.0000	101.0000	101.0000	101.0000	+9.012%	1	239	+21.752%
2025-11-21	92.6500	92.6500	92.1000	92.6500	-5.217%	33	238	+32.725%
2025-11-18	97.7500	97.7500	97.7500	97.7500	-16.879%	3	224	+25.801%
2025-11-06	117.6000	117.6000	117.6000	117.6000	-3.250%	1	224	+4.566%
2025-11-04	121.5500	121.5500	121.5500	121.5500	-3.685%	1	224	+1.168%
2025-11-03	126.2000	126.2000	126.2000	126.2000	+30.103%	1	224	-2.559%
2025-10-30	98.6000	98.6000	97.0000	97.0000	-3.000%	3	224	+26.773%
2025-10-29	100.0000	100.0000	100.0000	100.0000	+1.317%	2	222	+22.970%
2025-10-27	99.1000	99.1000	98.5100	98.7000	+2.343%	3	218	+24.590%
2025-10-24	96.1400	96.4400	96.1400	96.4400	+4.395%	2	218	+27.509%
2025-10-23	91.9700	92.3800	91.9700	92.3800	-1.671%	6	218	+33.113%
2025-10-21	94.4400	94.7100	93.9000	93.9500	+7.090%	4	218	+30.889%
2025-10-20	88.0000	88.0000	87.3900	87.7300	+0.562%	10	217	+40.169%
2025-10-17	86.1800	87.2400	86.1800	87.2400	-3.666%	4	213	+40.956%
2025-10-14	91.7600	92.1000	90.3200	90.5600	-2.361%	5	212	+35.788%
2025-10-13	92.7500	92.7500	92.7500	92.7500	-1.435%	1	212	+32.582%
2025-10-07	93.6500	94.1000	93.6500	94.1000	+2.864%	22	204	+30.680%
2025-10-02	91.4800	91.4800	91.4800	91.4800	-1.049%	1	204	+34.423%
2025-09-26	92.4500	92.4500	92.4500	92.4500	-9.274%	1	203	+33.012%
2025-09-17	101.9000	101.9000	101.9000	101.9000	+1.444%	2	203	+20.677%
2025-09-10	102.2500	102.2500	100.4500	100.4500	-4.424%	64	201	+22.419%
2025-09-08	105.1000	105.1000	105.1000	105.1000	+5.100%	1	196	+17.003%
2025-08-25	100.0000	100.0000	100.0000	100.0000	-1.720%	1	197	+22.970%
2025-08-18	101.7500	101.7500	101.7500	101.7500	+0.197%	1	196	+20.855%
2025-08-15	101.3800	101.5500	101.3800	101.5500	-0.782%	2	196	+21.093%
2025-08-14	102.4500	102.4500	102.3500	102.3500	+9.629%	2	196	+20.147%
2025-08-12	93.5500	93.5500	93.3600	93.3600	-0.649%	2	196	+31.716%
2025-08-08	93.9700	93.9700	93.9700	93.9700	+7.394%	1	196	+30.861%
2025-08-05	87.7500	87.7500	87.5000	87.5000	+3.123%	2	196	+40.537%
2025-08-04	85.0500	85.0500	84.8500	84.8500	-6.758%	2	196	+44.926%
2025-08-01	91.0000	91.0000	91.0000	91.0000	-11.220%	2	195	+35.132%
2025-07-29	102.5000	102.5000	102.5000	102.5000	+3.431%	4	195	+19.971%
2025-07-15	98.8500	99.1000	98.8500	99.1000	+13.647%	10	195	+24.087%
2025-06-25	87.2000	87.2000	87.2000	87.2000	-5.423%	2	190	+41.021%
2025-06-11	92.2000	92.2000	92.2000	92.2000	+10.684%	1	189	+33.373%
2025-05-28	83.3000	83.3000	83.3000	83.3000	+0.847%	1	190	+47.623%
2025-05-19	82.6000	82.6000	82.6000	82.6000	-5.654%	12	190	+48.874%
2025-05-14	87.5000	87.6400	87.4500	87.5500	-2.342%	4	178	+40.457%
2025-05-13	88.0000	89.6500	88.0000	89.6500	+4.952%	2	178	+37.167%
2025-05-12	84.7000	85.4200	84.7000	85.4200	+27.094%	2	179	+43.959%
2025-04-29	66.5200	67.2100	66.5200	67.2100	+3.225%	31	178	+82.964%
2025-04-14	65.1100	65.1100	65.1100	65.1100	+1.687%	2	187	+88.865%
2025-04-10	64.0300	64.0300	64.0300	64.0300	+5.313%	1	187	+92.051%
2025-04-07	53.1500	66.5000	53.1500	60.8000	+0.165%	5	187	+102.253%
2025-04-04	60.7000	60.7000	60.7000	60.7000	-2.223%	2	185	+102.586%
2025-04-03	64.3300	64.3300	62.0800	62.0800	-25.742%	4	185	+98.083%
2025-03-25	83.6000	83.6000	83.6000	83.6000	+10.509%	1	185	+47.093%
2025-03-20	75.6500	75.6500	75.6500	75.6500	+1.544%	10	184	+62.551%
2025-03-19	74.5000	74.5000	74.5000	74.5000	+2.462%	1	184	+65.060%
2025-03-18	72.7100	72.7100	72.7100	72.7100	-6.181%	1	184	+69.124%
2025-03-17	77.5000	77.5000	77.5000	77.5000	+0.649%	1	184	+58.671%
2025-03-14	77.0000	77.0000	77.0000	77.0000	-0.901%	2	183	+59.701%
2025-03-07	74.5800	77.7000	74.5800	77.7000	-7.884%	4	184	+58.263%
2025-03-04	84.3500	84.3500	84.3500	84.3500	-3.434%	1	183	+45.785%
2025-02-28	87.3500	87.3500	87.3500	87.3500	-6.886%	16	184	+40.778%
2025-02-27	93.8100	93.8100	93.8100	93.8100	+0.278%	2	184	+31.084%
2025-02-26	91.9000	93.5500	91.9000	93.5500	+4.936%	12	184	+31.448%
2025-02-25	89.1400	89.1500	89.1300	89.1500	-3.024%	20	183	+37.936%
2025-02-24	91.9800	91.9800	91.9300	91.9300	-8.482%	5	163	+33.765%
2025-02-20	100.4500	100.4500	100.4500	100.4500	-3.413%	1	158	+22.419%
2025-02-19	104.0000	104.0000	104.0000	104.0000	+1.662%	1	159	+18.240%
2025-02-18	102.3000	102.3000	102.3000	102.3000	-3.545%	1	158	+20.205%
2025-02-12	107.2300	107.2300	106.0300	106.0600	-3.371%	100	158	+15.944%
2025-02-10	109.7600	109.7600	109.7600	109.7600	+3.051%	1	59	+12.035%
2025-02-07	107.3200	107.3200	106.5100	106.5100	-9.699%	12	58	+15.454%
2025-02-04	117.9500	117.9500	117.9500	117.9500	+6.568%	1	53	+4.256%
2025-02-03	110.4700	110.6800	110.4600	110.6800	-1.381%	8	52	+11.104%
2025-01-30	112.2300	112.2300	112.2300	112.2300	-4.769%	1	43	+9.570%
2025-01-28	116.4500	117.8500	116.4500	117.8500	+5.459%	4	43	+4.345%
2025-01-27	111.7000	111.7500	111.7000	111.7500	-0.764%	2	41	+10.040%
2025-01-22	112.6100	112.6100	112.6100	112.6100	+3.170%	2	40	+9.200%
2025-01-21	107.6400	109.1500	107.6400	109.1500	+5.510%	5	40	+12.661%
2025-01-17	103.3500	103.4500	103.3500	103.4500	+3.605%	4	40	+18.869%
2025-01-16	99.9500	100.0500	99.7500	99.8500	-1.848%	6	40	+23.155%
2025-01-15	101.7300	101.7300	101.7300	101.7300	+4.125%	1	38	+20.879%
2025-01-14	97.7000	97.7000	97.7000	97.7000	-1.809%	2	39	+25.865%
2025-01-13	99.5000	99.5000	99.5000	99.5000	-3.069%	1	37	+23.588%
2025-01-08	103.1300	103.1300	102.2500	102.6500	-1.506%	26	13	+19.795%
2025-01-07	104.0800	104.2200	104.0800	104.2200	-1.864%	10	13	+17.991%
2025-01-06	105.2200	106.2000	105.2200	106.2000	0.000%	3	3	+15.791%