Dark

AMZN20270617C155
AMZN Jun 17 2027 155.00 Call (AMZN270617C00155000)
option OPRA

EOD

Aug 19, 2026

117.80-3.045%(-3.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	117.8000	117.8000	117.8000	117.8000	-3.045%	3	303	0.000%
2026-08-12	121.5000	121.5000	121.5000	121.5000	-11.572%	1	306	-3.045%
2026-08-03	140.0000	140.0000	137.4000	137.4000	+16.737%	7	306	-14.265%
2026-07-31	117.7000	117.7000	117.7000	117.7000	+27.519%	1	308	+0.085%
2026-07-30	92.3000	92.3000	92.3000	92.3000	+6.214%	1	309	+27.627%
2026-07-28	86.4500	86.9000	86.4500	86.9000	-1.474%	4	308	+35.558%
2026-07-27	87.5000	88.5500	87.5000	88.2000	+0.341%	15	309	+33.560%
2026-07-24	89.7500	89.7500	87.9000	87.9000	-20.967%	11	311	+34.016%
2026-07-16	111.2200	111.2200	111.2200	111.2200	+6.932%	2	312	+5.916%
2026-07-13	104.0100	104.0100	104.0100	104.0100	+3.082%	1	312	+13.258%
2026-07-02	98.2500	100.9000	98.2500	100.9000	+1.305%	9	317	+16.749%
2026-07-01	99.6000	99.6000	99.6000	99.6000	+2.680%	3	317	+18.273%
2026-06-30	97.0000	97.0000	97.0000	97.0000	-5.504%	3	320	+21.443%
2026-06-29	97.0000	102.6500	97.0000	102.6500	+8.110%	7	317	+14.759%
2026-06-22	94.9500	94.9500	94.9500	94.9500	-4.477%	2	320	+24.065%
2026-06-09	100.2800	100.2800	99.4000	99.4000	-4.423%	2	318	+18.511%
2026-06-05	104.8000	104.8000	104.0000	104.0000	-5.967%	13	316	+13.269%
2026-06-04	110.1400	110.6000	110.1400	110.6000	+4.379%	10	315	+6.510%
2026-06-03	105.9600	105.9600	105.9600	105.9600	-4.480%	1	323	+11.174%
2026-06-02	110.9300	110.9300	110.9300	110.9300	-10.957%	1	323	+6.193%
2026-05-27	124.5800	124.5800	124.5800	124.5800	+1.748%	1	322	-5.442%
2026-05-26	122.4400	122.4400	122.4400	122.4400	-1.591%	1	323	-3.790%
2026-05-22	124.4200	124.4200	124.4200	124.4200	+4.458%	3	320	-5.321%
2026-05-20	119.1500	119.2500	119.1100	119.1100	-3.889%	7	320	-1.100%
2026-05-14	123.9300	123.9300	123.9300	123.9300	-3.556%	1	320	-4.946%
2026-05-11	128.5000	128.5000	128.5000	128.5000	+0.140%	5	321	-8.327%
2026-05-08	127.6400	128.3200	127.6400	128.3200	-2.247%	2	326	-8.198%
2026-05-06	131.2700	131.2700	131.2700	131.2700	+4.274%	1	328	-10.261%
2026-05-01	126.6300	126.6300	125.8900	125.8900	+7.140%	4	331	-6.426%
2026-04-29	117.5000	117.5000	117.5000	117.5000	-2.083%	1	331	+0.255%
2026-04-24	118.0000	120.0000	118.0000	120.0000	+8.011%	3	332	-1.833%
2026-04-23	111.1000	111.1000	111.1000	111.1000	-1.315%	1	335	+6.031%
2026-04-17	112.5700	112.5800	112.5700	112.5800	+5.284%	2	335	+4.637%
2026-04-15	106.9300	106.9300	106.9300	106.9300	-1.146%	2	337	+10.166%
2026-04-14	109.2500	109.2500	108.1700	108.1700	+10.705%	8	339	+8.903%
2026-04-13	95.8000	97.7100	95.8000	97.7100	+0.401%	2	345	+20.561%
2026-04-10	98.0000	98.0000	97.2400	97.3200	+4.086%	3	347	+21.044%
2026-04-09	91.1000	93.5000	91.1000	93.5000	+14.724%	4	348	+25.989%
2026-04-08	81.5000	81.5000	81.5000	81.5000	+9.059%	11	351	+44.540%
2026-04-07	74.7300	74.7300	74.7300	74.7300	+4.372%	1	362	+57.634%
2026-03-31	69.3000	71.6000	69.3000	71.6000	+5.839%	6	361	+64.525%
2026-03-30	65.7300	67.6500	65.7300	67.6500	+4.318%	3	362	+74.132%
2026-03-27	64.7700	64.8500	64.7700	64.8500	-8.014%	3	362	+81.650%
2026-03-24	71.2000	71.2000	70.5000	70.5000	-4.082%	2	359	+67.092%
2026-03-23	74.8200	74.8200	73.5000	73.5000	+5.301%	2	359	+60.272%
2026-03-20	69.8000	69.8000	69.8000	69.8000	-2.786%	1	359	+68.768%
2026-03-19	70.7000	71.9000	70.7000	71.8000	-5.712%	3	358	+64.067%
2026-03-17	76.1500	76.1500	76.1500	76.1500	+2.587%	5	355	+54.695%
2026-03-16	74.2300	74.2300	74.2300	74.2300	-0.296%	1	355	+58.696%
2026-03-12	74.4500	74.4500	74.4500	74.4500	-3.737%	1	354	+58.227%
2026-03-10	77.3400	77.3400	77.3400	77.3400	+4.982%	26	354	+52.314%
2026-03-09	73.6700	73.6700	73.6700	73.6700	-5.040%	1	328	+59.902%
2026-03-06	78.7300	78.7300	77.5800	77.5800	-4.458%	4	329	+51.843%
2026-03-05	80.7100	81.2000	78.9400	81.2000	+3.295%	13	329	+45.074%
2026-03-04	78.7000	78.7000	78.6100	78.6100	+9.317%	2	318	+49.854%
2026-03-02	71.9100	71.9100	71.9100	71.9100	-0.125%	2	317	+63.816%
2026-02-24	69.9500	72.0000	69.9500	72.0000	+5.572%	32	316	+63.611%
2026-02-23	68.2000	68.2000	68.2000	68.2000	-3.808%	1	317	+72.727%
2026-02-20	68.6700	70.9000	68.6700	70.9000	+3.473%	26	316	+66.150%
2026-02-19	68.9000	68.9000	68.5200	68.5200	-1.453%	2	292	+71.921%
2026-02-18	69.5300	69.5300	69.5300	69.5300	+5.991%	1	290	+69.423%
2026-02-17	65.9900	65.9900	65.6000	65.6000	+4.028%	6	290	+79.573%
2026-02-13	64.4500	64.8200	62.9200	63.0600	-0.536%	27	288	+86.806%
2026-02-12	67.0000	67.0000	63.4000	63.4000	-5.823%	4	288	+85.804%
2026-02-11	70.5000	70.5000	67.3200	67.3200	-5.714%	4	284	+74.985%
2026-02-10	73.2700	73.2700	71.4000	71.4000	-5.355%	2	280	+64.986%
2026-02-09	70.4500	75.4400	70.4500	75.4400	+4.055%	12	279	+56.151%
2026-02-06	66.2300	72.5000	66.2300	72.5000	-14.666%	46	278	+62.483%
2026-02-05	85.5500	85.8000	84.9600	84.9600	-16.649%	9	240	+38.653%
2026-01-30	101.9300	101.9300	101.9300	101.9300	+1.473%	1	243	+15.570%
2026-01-29	98.2000	100.4500	98.2000	100.4500	-1.520%	22	243	+17.272%
2026-01-28	102.0000	102.0000	102.0000	102.0000	+2.102%	5	222	+15.490%
2026-01-26	100.0000	100.0000	99.1000	99.9000	+1.062%	4	222	+17.918%
2026-01-16	98.0700	98.8500	98.0700	98.8500	-4.952%	3	223	+19.170%
2026-01-13	104.0000	104.0000	104.0000	104.0000	-3.247%	1	223	+13.269%
2026-01-12	107.4900	107.4900	107.4900	107.4900	+19.433%	1	223	+9.592%
2026-01-02	90.0000	90.0000	90.0000	90.0000	-4.245%	3	224	+30.889%
2025-12-26	93.5000	94.0900	93.5000	93.9900	-0.181%	5	221	+25.332%
2025-12-24	94.1600	94.1600	94.1600	94.1600	+10.193%	1	219	+25.106%
2025-12-17	86.8500	86.8500	85.3400	85.4500	-0.605%	5	219	+37.858%
2025-12-16	85.8600	85.9700	85.8600	85.9700	-0.209%	2	216	+37.025%
2025-12-15	86.1500	86.1500	86.1500	86.1500	-4.107%	1	216	+36.738%
2025-12-12	90.4000	90.7300	89.8000	89.8400	-1.782%	7	216	+31.122%
2025-12-09	91.4000	91.4700	91.4000	91.4700	-2.035%	2	214	+28.785%
2025-12-05	93.1500	93.3700	93.1500	93.3700	+1.258%	4	214	+26.165%
2025-12-04	92.1000	92.2100	92.1000	92.2100	-3.898%	2	214	+27.752%
2025-12-03	95.8000	95.9500	95.8000	95.9500	+2.620%	3	214	+22.772%
2025-11-26	93.5000	93.5000	93.5000	93.5000	+12.964%	1	213	+25.989%
2025-11-21	82.8000	82.8000	82.7700	82.7700	-8.511%	2	213	+42.322%
2025-11-20	90.4700	90.4700	90.4700	90.4700	+4.360%	8	212	+30.209%
2025-11-19	86.7100	86.7100	86.6900	86.6900	-1.489%	20	208	+35.886%
2025-11-18	88.7300	88.7300	88.0000	88.0000	-15.668%	2	208	+33.864%
2025-11-07	102.8500	104.3500	102.8500	104.3500	-4.266%	6	206	+12.889%
2025-10-31	110.8500	110.8500	109.0000	109.0000	+16.765%	7	212	+8.073%
2025-10-29	93.3500	93.3500	93.3500	93.3500	-0.011%	1	216	+26.192%
2025-10-28	93.0000	93.3600	93.0000	93.3600	+2.582%	2	217	+26.178%
2025-10-27	90.1600	91.0100	90.1600	91.0100	+2.570%	4	216	+29.436%
2025-10-24	87.8500	88.7300	87.8500	88.7300	+3.814%	3	216	+32.762%
2025-10-23	84.4600	85.4700	84.4500	85.4700	-0.962%	8	215	+37.826%
2025-10-21	86.9500	86.9500	85.5000	86.3000	+6.412%	5	215	+36.501%
2025-10-20	80.6000	81.1000	80.0000	81.1000	+1.426%	13	215	+45.253%
2025-10-17	79.3000	79.9600	79.3000	79.9600	-3.848%	6	215	+47.324%
2025-10-14	83.0000	83.1600	82.9200	83.1600	-7.754%	3	215	+41.655%
2025-10-08	90.1500	90.1500	90.1500	90.1500	+4.923%	1	213	+30.671%
2025-10-07	85.6500	86.0300	85.6500	85.9200	+1.261%	4	212	+37.104%
2025-10-06	84.1500	84.8500	84.1500	84.8500	+1.617%	10	212	+38.833%
2025-09-30	83.3000	83.5000	83.2200	83.5000	-0.607%	3	211	+41.078%
2025-09-25	84.7100	84.7100	83.8400	84.0100	-0.756%	4	212	+40.221%
2025-09-24	84.6400	84.6500	84.6400	84.6500	-8.575%	2	214	+39.161%
2025-09-22	92.3600	92.6500	92.3600	92.5900	-3.341%	4	212	+27.228%
2025-09-18	95.5200	95.7900	95.5200	95.7900	+1.634%	2	212	+22.977%
2025-09-17	94.5600	94.8400	94.2500	94.2500	-0.496%	3	212	+24.987%
2025-09-15	96.6000	96.6000	94.7200	94.7200	+1.576%	3	211	+24.367%
2025-09-10	94.7000	94.7000	93.2500	93.2500	-6.159%	17	211	+26.327%
2025-09-09	99.3700	99.3700	99.3700	99.3700	+1.037%	4	218	+18.547%
2025-09-08	97.4700	99.1700	97.4700	98.3500	+2.930%	8	222	+19.776%
2025-09-05	96.8800	98.0700	95.5500	95.5500	-2.211%	3	225	+23.286%
2025-09-04	97.7100	97.7100	97.7100	97.7100	+9.173%	1	224	+20.561%
2025-09-03	89.9900	89.9900	89.5000	89.5000	-3.608%	2	223	+31.620%
2025-08-14	92.8500	92.8500	92.8500	92.8500	+6.054%	2	224	+26.871%
2025-08-13	87.6500	87.6500	87.5500	87.5500	+2.374%	2	222	+34.552%
2025-08-12	85.8000	85.8000	85.5200	85.5200	+7.235%	2	221	+37.746%
2025-08-05	79.6500	79.7500	79.6500	79.7500	+3.036%	2	221	+47.712%
2025-08-04	77.6000	77.6000	77.4000	77.4000	-4.089%	2	221	+52.196%
2025-08-01	84.4400	84.4400	80.7000	80.7000	-16.069%	3	221	+45.973%
2025-07-28	96.8200	97.0000	96.1500	96.1500	+0.892%	3	222	+22.517%
2025-07-25	95.6500	95.6500	95.3000	95.3000	-0.832%	4	224	+23.610%
2025-07-24	95.2700	96.1000	95.2700	96.1000	+4.400%	24	223	+22.581%
2025-07-23	92.0500	92.0500	92.0500	92.0500	+0.711%	1	221	+27.974%
2025-07-18	90.5500	91.4000	90.5500	91.4000	+0.384%	2	222	+28.884%
2025-07-15	90.9000	91.0500	90.9000	91.0500	+1.167%	22	222	+29.379%
2025-07-14	90.0000	90.0000	90.0000	90.0000	-1.207%	2	222	+30.889%
2025-07-11	91.1000	91.1000	91.1000	91.1000	+5.318%	2	220	+29.308%
2025-06-30	89.2000	89.2000	86.5000	86.5000	+3.605%	5	218	+36.185%
2025-06-26	83.7000	83.7000	83.4900	83.4900	+6.289%	2	213	+41.095%
2025-06-23	78.3000	78.5500	78.3000	78.5500	-0.695%	2	213	+49.968%
2025-06-20	78.9000	79.1000	78.9000	79.1000	-8.502%	4	213	+48.925%
2025-06-18	86.4500	86.4500	86.4500	86.4500	+5.427%	1	212	+36.264%
2025-06-06	82.0000	82.0000	82.0000	82.0000	+4.819%	2	212	+43.659%
2025-06-03	78.2300	78.2300	78.2300	78.2300	+3.850%	1	211	+50.582%
2025-05-30	75.3300	75.3300	75.3300	75.3300	-6.562%	2	212	+56.379%
2025-05-14	80.4000	80.6200	80.1000	80.6200	+5.179%	156	213	+46.118%
2025-05-12	76.6500	76.6500	76.6500	76.6500	+28.932%	2	84	+53.686%
2025-05-06	59.4500	59.4500	59.4500	59.4500	+4.850%	1	86	+98.150%
2025-04-30	56.9500	56.9500	56.7000	56.7000	-4.834%	3	85	+107.760%
2025-04-28	63.4300	63.4300	59.5800	59.5800	-0.034%	52	84	+97.717%
2025-04-23	59.6000	59.6000	59.6000	59.6000	+28.034%	1	63	+97.651%
2025-04-21	47.0000	47.0000	46.3000	46.5500	-18.190%	4	64	+153.061%
2025-04-10	56.9000	56.9000	56.9000	56.9000	-10.815%	1	66	+107.030%
2025-04-09	63.8000	63.8000	63.8000	63.8000	+27.600%	4	65	+84.639%
2025-04-08	59.3200	59.6000	50.0000	50.0000	-8.088%	8	65	+135.600%
2025-04-07	54.4000	54.4000	54.4000	54.4000	+2.448%	1	60	+116.544%
2025-04-04	53.1000	54.0000	53.1000	53.1000	-9.617%	8	59	+121.846%
2025-04-03	56.1100	58.7500	56.1000	58.7500	-6.657%	17	59	+100.511%
2025-03-31	62.9400	62.9400	62.9400	62.9400	-5.396%	1	55	+87.162%
2025-03-28	66.5300	66.5300	66.5300	66.5300	-11.647%	6	56	+77.063%
2025-03-27	75.3000	75.3000	75.3000	75.3000	+2.171%	2	59	+56.441%
2025-03-26	73.7000	73.7000	73.7000	73.7000	+5.739%	2	59	+59.837%
2025-03-20	69.7000	69.7000	69.7000	69.7000	+0.635%	2	59	+69.010%
2025-03-17	69.2600	69.2600	69.2600	69.2600	-7.220%	1	59	+70.084%
2025-03-12	74.6500	74.6500	74.6500	74.6500	+7.534%	2	58	+57.803%
2025-03-10	68.9900	69.4200	68.9900	69.4200	-5.551%	2	59	+69.692%
2025-03-06	75.8000	75.8000	73.5000	73.5000	-15.352%	13	60	+60.272%
2025-02-27	86.8300	86.8300	86.8300	86.8300	+0.848%	7	73	+35.667%
2025-02-26	86.0000	86.1000	86.0000	86.1000	+11.054%	2	73	+36.818%
2025-02-25	77.5300	77.5300	77.5300	77.5300	-10.834%	1	72	+51.941%
2025-02-21	86.9500	86.9500	86.9500	86.9500	-9.427%	2	72	+35.480%
2025-02-19	96.0000	96.0000	96.0000	96.0000	-4.000%	1	72	+22.708%
2025-02-14	98.3200	100.0000	98.3200	100.0000	+1.041%	6	69	+17.800%
2025-02-13	98.9700	98.9700	98.9700	98.9700	-0.832%	1	68	+19.026%
2025-02-12	99.8000	99.8000	99.8000	99.8000	-0.399%	1	68	+18.036%
2025-02-11	100.2000	100.2000	100.2000	100.2000	-3.188%	12	67	+17.565%
2025-02-10	103.5000	103.5000	103.5000	103.5000	+4.020%	1	55	+13.816%
2025-02-07	99.5000	99.5000	99.5000	99.5000	-7.053%	2	55	+18.392%
2025-02-06	107.1000	108.3000	106.8800	107.0500	+1.846%	5	55	+10.042%
2025-02-03	105.1100	105.1100	105.1100	105.1100	-1.748%	1	52	+12.073%
2025-01-29	106.9800	106.9800	106.9800	106.9800	+4.626%	3	51	+10.114%
2025-01-27	102.7800	103.6800	102.2500	102.2500	+0.531%	6	48	+15.208%
2025-01-21	101.7100	101.7100	101.7100	101.7100	+9.601%	1	44	+15.819%
2025-01-16	95.8700	95.8700	92.7500	92.8000	-1.434%	8	44	+26.940%
2025-01-15	93.1200	94.1500	93.1200	94.1500	+3.462%	20	39	+25.119%
2025-01-14	91.0000	91.0000	91.0000	91.0000	-4.861%	1	21	+29.451%
2025-01-07	99.1000	99.1000	95.6500	95.6500	-3.247%	15	20	+23.157%
2025-01-06	98.8600	98.8600	98.8600	98.8600	0.000%	7	7	+19.158%