Dark

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

EOD

Jul 2, 2026

100.90+1.305%(+1.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	98.2500	100.9000	98.2500	100.9000	+1.305%	9	317	0.000%
2026-07-01	99.6000	99.6000	99.6000	99.6000	+2.680%	3	317	+1.305%
2026-06-30	97.0000	97.0000	97.0000	97.0000	-5.504%	3	320	+4.021%
2026-06-29	97.0000	102.6500	97.0000	102.6500	+8.110%	7	317	-1.705%
2026-06-22	94.9500	94.9500	94.9500	94.9500	-4.477%	2	320	+6.266%
2026-06-09	100.2800	100.2800	99.4000	99.4000	-4.423%	2	318	+1.509%
2026-06-05	104.8000	104.8000	104.0000	104.0000	-5.967%	13	316	-2.981%
2026-06-04	110.1400	110.6000	110.1400	110.6000	+4.379%	10	315	-8.770%
2026-06-03	105.9600	105.9600	105.9600	105.9600	-4.480%	1	323	-4.775%
2026-06-02	110.9300	110.9300	110.9300	110.9300	-10.957%	1	323	-9.042%
2026-05-27	124.5800	124.5800	124.5800	124.5800	+1.748%	1	322	-19.008%
2026-05-26	122.4400	122.4400	122.4400	122.4400	-1.591%	1	323	-17.592%
2026-05-22	124.4200	124.4200	124.4200	124.4200	+4.458%	3	320	-18.904%
2026-05-20	119.1500	119.2500	119.1100	119.1100	-3.889%	7	320	-15.288%
2026-05-14	123.9300	123.9300	123.9300	123.9300	-3.556%	1	320	-18.583%
2026-05-11	128.5000	128.5000	128.5000	128.5000	+0.140%	5	321	-21.479%
2026-05-08	127.6400	128.3200	127.6400	128.3200	-2.247%	2	326	-21.368%
2026-05-06	131.2700	131.2700	131.2700	131.2700	+4.274%	1	328	-23.136%
2026-05-01	126.6300	126.6300	125.8900	125.8900	+7.140%	4	331	-19.851%
2026-04-29	117.5000	117.5000	117.5000	117.5000	-2.083%	1	331	-14.128%
2026-04-24	118.0000	120.0000	118.0000	120.0000	+8.011%	3	332	-15.917%
2026-04-23	111.1000	111.1000	111.1000	111.1000	-1.315%	1	335	-9.181%
2026-04-17	112.5700	112.5800	112.5700	112.5800	+5.284%	2	335	-10.375%
2026-04-15	106.9300	106.9300	106.9300	106.9300	-1.146%	2	337	-5.639%
2026-04-14	109.2500	109.2500	108.1700	108.1700	+10.705%	8	339	-6.721%
2026-04-13	95.8000	97.7100	95.8000	97.7100	+0.401%	2	345	+3.265%
2026-04-10	98.0000	98.0000	97.2400	97.3200	+4.086%	3	347	+3.679%
2026-04-09	91.1000	93.5000	91.1000	93.5000	+14.724%	4	348	+7.914%
2026-04-08	81.5000	81.5000	81.5000	81.5000	+9.059%	11	351	+23.804%
2026-04-07	74.7300	74.7300	74.7300	74.7300	+4.372%	1	362	+35.019%
2026-03-31	69.3000	71.6000	69.3000	71.6000	+5.839%	6	361	+40.922%
2026-03-30	65.7300	67.6500	65.7300	67.6500	+4.318%	3	362	+49.150%
2026-03-27	64.7700	64.8500	64.7700	64.8500	-8.014%	3	362	+55.590%
2026-03-24	71.2000	71.2000	70.5000	70.5000	-4.082%	2	359	+43.121%
2026-03-23	74.8200	74.8200	73.5000	73.5000	+5.301%	2	359	+37.279%
2026-03-20	69.8000	69.8000	69.8000	69.8000	-2.786%	1	359	+44.556%
2026-03-19	70.7000	71.9000	70.7000	71.8000	-5.712%	3	358	+40.529%
2026-03-17	76.1500	76.1500	76.1500	76.1500	+2.587%	5	355	+32.502%
2026-03-16	74.2300	74.2300	74.2300	74.2300	-0.296%	1	355	+35.929%
2026-03-12	74.4500	74.4500	74.4500	74.4500	-3.737%	1	354	+35.527%
2026-03-10	77.3400	77.3400	77.3400	77.3400	+4.982%	26	354	+30.463%
2026-03-09	73.6700	73.6700	73.6700	73.6700	-5.040%	1	328	+36.962%
2026-03-06	78.7300	78.7300	77.5800	77.5800	-4.458%	4	329	+30.059%
2026-03-05	80.7100	81.2000	78.9400	81.2000	+3.295%	13	329	+24.261%
2026-03-04	78.7000	78.7000	78.6100	78.6100	+9.317%	2	318	+28.355%
2026-03-02	71.9100	71.9100	71.9100	71.9100	-0.125%	2	317	+40.314%
2026-02-24	69.9500	72.0000	69.9500	72.0000	+5.572%	32	316	+40.139%
2026-02-23	68.2000	68.2000	68.2000	68.2000	-3.808%	1	317	+47.947%
2026-02-20	68.6700	70.9000	68.6700	70.9000	+3.473%	26	316	+42.313%
2026-02-19	68.9000	68.9000	68.5200	68.5200	-1.453%	2	292	+47.256%
2026-02-18	69.5300	69.5300	69.5300	69.5300	+5.991%	1	290	+45.117%
2026-02-17	65.9900	65.9900	65.6000	65.6000	+4.028%	6	290	+53.811%
2026-02-13	64.4500	64.8200	62.9200	63.0600	-0.536%	27	288	+60.006%
2026-02-12	67.0000	67.0000	63.4000	63.4000	-5.823%	4	288	+59.148%
2026-02-11	70.5000	70.5000	67.3200	67.3200	-5.714%	4	284	+49.881%
2026-02-10	73.2700	73.2700	71.4000	71.4000	-5.355%	2	280	+41.317%
2026-02-09	70.4500	75.4400	70.4500	75.4400	+4.055%	12	279	+33.749%
2026-02-06	66.2300	72.5000	66.2300	72.5000	-14.666%	46	278	+39.172%
2026-02-05	85.5500	85.8000	84.9600	84.9600	-16.649%	9	240	+18.762%
2026-01-30	101.9300	101.9300	101.9300	101.9300	+1.473%	1	243	-1.010%
2026-01-29	98.2000	100.4500	98.2000	100.4500	-1.520%	22	243	+0.448%
2026-01-28	102.0000	102.0000	102.0000	102.0000	+2.102%	5	222	-1.078%
2026-01-26	100.0000	100.0000	99.1000	99.9000	+1.062%	4	222	+1.001%
2026-01-16	98.0700	98.8500	98.0700	98.8500	-4.952%	3	223	+2.074%
2026-01-13	104.0000	104.0000	104.0000	104.0000	-3.247%	1	223	-2.981%
2026-01-12	107.4900	107.4900	107.4900	107.4900	+19.433%	1	223	-6.131%
2026-01-02	90.0000	90.0000	90.0000	90.0000	-4.245%	3	224	+12.111%
2025-12-26	93.5000	94.0900	93.5000	93.9900	-0.181%	5	221	+7.352%
2025-12-24	94.1600	94.1600	94.1600	94.1600	+10.193%	1	219	+7.158%
2025-12-17	86.8500	86.8500	85.3400	85.4500	-0.605%	5	219	+18.081%
2025-12-16	85.8600	85.9700	85.8600	85.9700	-0.209%	2	216	+17.367%
2025-12-15	86.1500	86.1500	86.1500	86.1500	-4.107%	1	216	+17.121%
2025-12-12	90.4000	90.7300	89.8000	89.8400	-1.782%	7	216	+12.311%
2025-12-09	91.4000	91.4700	91.4000	91.4700	-2.035%	2	214	+10.309%
2025-12-05	93.1500	93.3700	93.1500	93.3700	+1.258%	4	214	+8.065%
2025-12-04	92.1000	92.2100	92.1000	92.2100	-3.898%	2	214	+9.424%
2025-12-03	95.8000	95.9500	95.8000	95.9500	+2.620%	3	214	+5.159%
2025-11-26	93.5000	93.5000	93.5000	93.5000	+12.964%	1	213	+7.914%
2025-11-21	82.8000	82.8000	82.7700	82.7700	-8.511%	2	213	+21.904%
2025-11-20	90.4700	90.4700	90.4700	90.4700	+4.360%	8	212	+11.529%
2025-11-19	86.7100	86.7100	86.6900	86.6900	-1.489%	20	208	+16.392%
2025-11-18	88.7300	88.7300	88.0000	88.0000	-15.668%	2	208	+14.659%
2025-11-07	102.8500	104.3500	102.8500	104.3500	-4.266%	6	206	-3.306%
2025-10-31	110.8500	110.8500	109.0000	109.0000	+16.765%	7	212	-7.431%
2025-10-29	93.3500	93.3500	93.3500	93.3500	-0.011%	1	216	+8.088%
2025-10-28	93.0000	93.3600	93.0000	93.3600	+2.582%	2	217	+8.076%
2025-10-27	90.1600	91.0100	90.1600	91.0100	+2.570%	4	216	+10.867%
2025-10-24	87.8500	88.7300	87.8500	88.7300	+3.814%	3	216	+13.716%
2025-10-23	84.4600	85.4700	84.4500	85.4700	-0.962%	8	215	+18.053%
2025-10-21	86.9500	86.9500	85.5000	86.3000	+6.412%	5	215	+16.918%
2025-10-20	80.6000	81.1000	80.0000	81.1000	+1.426%	13	215	+24.414%
2025-10-17	79.3000	79.9600	79.3000	79.9600	-3.848%	6	215	+26.188%
2025-10-14	83.0000	83.1600	82.9200	83.1600	-7.754%	3	215	+21.332%
2025-10-08	90.1500	90.1500	90.1500	90.1500	+4.923%	1	213	+11.925%
2025-10-07	85.6500	86.0300	85.6500	85.9200	+1.261%	4	212	+17.435%
2025-10-06	84.1500	84.8500	84.1500	84.8500	+1.617%	10	212	+18.916%
2025-09-30	83.3000	83.5000	83.2200	83.5000	-0.607%	3	211	+20.838%
2025-09-25	84.7100	84.7100	83.8400	84.0100	-0.756%	4	212	+20.105%
2025-09-24	84.6400	84.6500	84.6400	84.6500	-8.575%	2	214	+19.197%
2025-09-22	92.3600	92.6500	92.3600	92.5900	-3.341%	4	212	+8.975%
2025-09-18	95.5200	95.7900	95.5200	95.7900	+1.634%	2	212	+5.335%
2025-09-17	94.5600	94.8400	94.2500	94.2500	-0.496%	3	212	+7.056%
2025-09-15	96.6000	96.6000	94.7200	94.7200	+1.576%	3	211	+6.524%
2025-09-10	94.7000	94.7000	93.2500	93.2500	-6.159%	17	211	+8.204%
2025-09-09	99.3700	99.3700	99.3700	99.3700	+1.037%	4	218	+1.540%
2025-09-08	97.4700	99.1700	97.4700	98.3500	+2.930%	8	222	+2.593%
2025-09-05	96.8800	98.0700	95.5500	95.5500	-2.211%	3	225	+5.599%
2025-09-04	97.7100	97.7100	97.7100	97.7100	+9.173%	1	224	+3.265%
2025-09-03	89.9900	89.9900	89.5000	89.5000	-3.608%	2	223	+12.737%
2025-08-14	92.8500	92.8500	92.8500	92.8500	+6.054%	2	224	+8.670%
2025-08-13	87.6500	87.6500	87.5500	87.5500	+2.374%	2	222	+15.248%
2025-08-12	85.8000	85.8000	85.5200	85.5200	+7.235%	2	221	+17.984%
2025-08-05	79.6500	79.7500	79.6500	79.7500	+3.036%	2	221	+26.520%
2025-08-04	77.6000	77.6000	77.4000	77.4000	-4.089%	2	221	+30.362%
2025-08-01	84.4400	84.4400	80.7000	80.7000	-16.069%	3	221	+25.031%
2025-07-28	96.8200	97.0000	96.1500	96.1500	+0.892%	3	222	+4.940%
2025-07-25	95.6500	95.6500	95.3000	95.3000	-0.832%	4	224	+5.876%
2025-07-24	95.2700	96.1000	95.2700	96.1000	+4.400%	24	223	+4.995%
2025-07-23	92.0500	92.0500	92.0500	92.0500	+0.711%	1	221	+9.614%
2025-07-18	90.5500	91.4000	90.5500	91.4000	+0.384%	2	222	+10.394%
2025-07-15	90.9000	91.0500	90.9000	91.0500	+1.167%	22	222	+10.818%
2025-07-14	90.0000	90.0000	90.0000	90.0000	-1.207%	2	222	+12.111%
2025-07-11	91.1000	91.1000	91.1000	91.1000	+5.318%	2	220	+10.757%
2025-06-30	89.2000	89.2000	86.5000	86.5000	+3.605%	5	218	+16.647%
2025-06-26	83.7000	83.7000	83.4900	83.4900	+6.289%	2	213	+20.853%
2025-06-23	78.3000	78.5500	78.3000	78.5500	-0.695%	2	213	+28.453%
2025-06-20	78.9000	79.1000	78.9000	79.1000	-8.502%	4	213	+27.560%
2025-06-18	86.4500	86.4500	86.4500	86.4500	+5.427%	1	212	+16.715%
2025-06-06	82.0000	82.0000	82.0000	82.0000	+4.819%	2	212	+23.049%
2025-06-03	78.2300	78.2300	78.2300	78.2300	+3.850%	1	211	+28.979%
2025-05-30	75.3300	75.3300	75.3300	75.3300	-6.562%	2	212	+33.944%
2025-05-14	80.4000	80.6200	80.1000	80.6200	+5.179%	156	213	+25.155%
2025-05-12	76.6500	76.6500	76.6500	76.6500	+28.932%	2	84	+31.637%
2025-05-06	59.4500	59.4500	59.4500	59.4500	+4.850%	1	86	+69.722%
2025-04-30	56.9500	56.9500	56.7000	56.7000	-4.834%	3	85	+77.954%
2025-04-28	63.4300	63.4300	59.5800	59.5800	-0.034%	52	84	+69.352%
2025-04-23	59.6000	59.6000	59.6000	59.6000	+28.034%	1	63	+69.295%
2025-04-21	47.0000	47.0000	46.3000	46.5500	-18.190%	4	64	+116.756%
2025-04-10	56.9000	56.9000	56.9000	56.9000	-10.815%	1	66	+77.329%
2025-04-09	63.8000	63.8000	63.8000	63.8000	+27.600%	4	65	+58.150%
2025-04-08	59.3200	59.6000	50.0000	50.0000	-8.088%	8	65	+101.800%
2025-04-07	54.4000	54.4000	54.4000	54.4000	+2.448%	1	60	+85.478%
2025-04-04	53.1000	54.0000	53.1000	53.1000	-9.617%	8	59	+90.019%
2025-04-03	56.1100	58.7500	56.1000	58.7500	-6.657%	17	59	+71.745%
2025-03-31	62.9400	62.9400	62.9400	62.9400	-5.396%	1	55	+60.311%
2025-03-28	66.5300	66.5300	66.5300	66.5300	-11.647%	6	56	+51.661%
2025-03-27	75.3000	75.3000	75.3000	75.3000	+2.171%	2	59	+33.997%
2025-03-26	73.7000	73.7000	73.7000	73.7000	+5.739%	2	59	+36.906%
2025-03-20	69.7000	69.7000	69.7000	69.7000	+0.635%	2	59	+44.763%
2025-03-17	69.2600	69.2600	69.2600	69.2600	-7.220%	1	59	+45.683%
2025-03-12	74.6500	74.6500	74.6500	74.6500	+7.534%	2	58	+35.164%
2025-03-10	68.9900	69.4200	68.9900	69.4200	-5.551%	2	59	+45.347%
2025-03-06	75.8000	75.8000	73.5000	73.5000	-15.352%	13	60	+37.279%
2025-02-27	86.8300	86.8300	86.8300	86.8300	+0.848%	7	73	+16.204%
2025-02-26	86.0000	86.1000	86.0000	86.1000	+11.054%	2	73	+17.189%
2025-02-25	77.5300	77.5300	77.5300	77.5300	-10.834%	1	72	+30.143%
2025-02-21	86.9500	86.9500	86.9500	86.9500	-9.427%	2	72	+16.044%
2025-02-19	96.0000	96.0000	96.0000	96.0000	-4.000%	1	72	+5.104%
2025-02-14	98.3200	100.0000	98.3200	100.0000	+1.041%	6	69	+0.900%
2025-02-13	98.9700	98.9700	98.9700	98.9700	-0.832%	1	68	+1.950%
2025-02-12	99.8000	99.8000	99.8000	99.8000	-0.399%	1	68	+1.102%
2025-02-11	100.2000	100.2000	100.2000	100.2000	-3.188%	12	67	+0.699%
2025-02-10	103.5000	103.5000	103.5000	103.5000	+4.020%	1	55	-2.512%
2025-02-07	99.5000	99.5000	99.5000	99.5000	-7.053%	2	55	+1.407%
2025-02-06	107.1000	108.3000	106.8800	107.0500	+1.846%	5	55	-5.745%
2025-02-03	105.1100	105.1100	105.1100	105.1100	-1.748%	1	52	-4.005%
2025-01-29	106.9800	106.9800	106.9800	106.9800	+4.626%	3	51	-5.683%
2025-01-27	102.7800	103.6800	102.2500	102.2500	+0.531%	6	48	-1.320%
2025-01-21	101.7100	101.7100	101.7100	101.7100	+9.601%	1	44	-0.796%
2025-01-16	95.8700	95.8700	92.7500	92.8000	-1.434%	8	44	+8.728%
2025-01-15	93.1200	94.1500	93.1200	94.1500	+3.462%	20	39	+7.169%
2025-01-14	91.0000	91.0000	91.0000	91.0000	-4.861%	1	21	+10.879%
2025-01-07	99.1000	99.1000	95.6500	95.6500	-3.247%	15	20	+5.489%
2025-01-06	98.8600	98.8600	98.8600	98.8600	0.000%	7	7	+2.064%