Dark

AMZN20270617C165
AMZN Jun 17 2027 165.00 Call (AMZN270617C00165000)
option OPRA

EOD

Jun 30, 2026

87.10+10.253%(+8.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	86.5000	87.2500	86.5000	87.1000	+10.253%	3	281	0.000%
2026-06-25	79.0000	79.0000	79.0000	79.0000	-3.764%	1	280	+10.253%
2026-06-22	89.3300	89.3300	82.0900	82.0900	-9.393%	5	279	+6.103%
2026-06-17	90.6000	90.6000	90.6000	90.6000	-3.719%	1	279	-3.863%
2026-06-16	94.1000	94.1000	94.1000	94.1000	0.000%	1	279	-7.439%
2026-06-15	95.2000	95.2000	94.1000	94.1000	+7.285%	2	279	-7.439%
2026-06-11	85.2000	87.7100	85.2000	87.7100	+1.048%	7	278	-0.695%
2026-06-10	89.5900	89.5900	86.8000	86.8000	-8.891%	4	277	+0.346%
2026-06-08	95.2700	95.2700	95.2700	95.2700	-7.253%	1	277	-8.576%
2026-06-04	102.7200	102.7200	102.7200	102.7200	+4.763%	1	277	-15.206%
2026-06-03	100.0000	100.0000	98.0500	98.0500	-8.706%	2	277	-11.168%
2026-06-02	102.4500	107.4000	102.4500	107.4000	-3.720%	2	277	-18.901%
2026-06-01	111.5500	111.5500	111.5500	111.5500	-1.196%	1	277	-21.918%
2026-05-27	112.8500	112.9000	112.8500	112.9000	+2.636%	2	278	-22.852%
2026-05-26	109.9500	110.0000	109.9500	110.0000	-3.509%	2	278	-20.818%
2026-05-21	110.9000	114.0000	110.9000	114.0000	+4.300%	4	278	-23.596%
2026-05-20	109.3000	109.3000	109.3000	109.3000	+5.604%	1	280	-20.311%
2026-05-19	104.8000	104.8000	103.5000	103.5000	-7.589%	3	280	-15.845%
2026-05-18	113.0000	113.0000	112.0000	112.0000	-2.456%	4	280	-22.232%
2026-05-14	114.8200	114.8200	114.8200	114.8200	-4.013%	1	280	-24.142%
2026-05-08	119.6200	119.6200	119.6200	119.6200	-1.612%	1	279	-27.186%
2026-05-06	120.9000	121.5800	120.8300	121.5800	+9.295%	5	280	-28.360%
2026-04-30	111.2400	111.2400	111.2400	111.2400	-1.749%	2	284	-21.701%
2026-04-29	113.2200	113.2200	113.2200	113.2200	+5.833%	1	284	-23.070%
2026-04-28	108.5000	109.0800	106.9800	106.9800	-2.479%	7	284	-18.583%
2026-04-27	109.7000	109.7000	109.7000	109.7000	-2.575%	5	285	-20.602%
2026-04-24	108.0000	112.6000	107.7900	112.6000	+4.988%	48	290	-22.647%
2026-04-23	103.7700	107.2500	103.7700	107.2500	+5.250%	3	293	-18.788%
2026-04-22	101.9000	101.9000	101.9000	101.9000	+5.052%	5	294	-14.524%
2026-04-20	97.0000	97.0000	97.0000	97.0000	-4.902%	1	289	-10.206%
2026-04-17	103.5000	103.5000	102.0000	102.0000	+4.337%	5	289	-14.608%
2026-04-15	98.2000	98.2000	97.7600	97.7600	-3.921%	2	288	-10.904%
2026-04-14	98.0000	101.7500	98.0000	101.7500	+13.434%	13	289	-14.398%
2026-04-13	89.8400	89.8400	89.7000	89.7000	+0.787%	2	293	-2.899%
2026-04-10	89.1000	89.7400	89.0000	89.0000	+4.485%	5	293	-2.135%
2026-04-09	83.6100	85.1800	83.6100	85.1800	+13.938%	8	298	+2.254%
2026-04-08	74.8000	75.4800	73.0000	74.7600	+13.548%	11	306	+16.506%
2026-04-07	65.8400	65.8400	65.8400	65.8400	-2.503%	2	315	+32.290%
2026-04-06	66.0000	67.5300	66.0000	67.5300	+2.194%	2	317	+28.980%
2026-04-02	62.1500	66.0800	62.1500	66.0800	-0.930%	2	314	+31.810%
2026-04-01	67.7000	67.7500	66.3000	66.7000	+2.964%	9	314	+30.585%
2026-03-31	64.8500	64.8500	64.6500	64.7800	+9.241%	5	317	+34.455%
2026-03-30	60.0000	60.0000	59.3000	59.3000	+0.338%	3	318	+46.880%
2026-03-27	60.0000	60.0000	59.1000	59.1000	-12.289%	2	319	+47.377%
2026-03-26	68.4000	68.4000	67.3800	67.3800	+0.045%	2	317	+29.267%
2026-03-25	67.3700	67.3700	67.3500	67.3500	+4.662%	2	317	+29.324%
2026-03-24	63.9200	64.3500	63.9200	64.3500	-4.667%	5	317	+35.354%
2026-03-23	67.5200	67.5200	67.5000	67.5000	+6.032%	2	317	+29.037%
2026-03-20	63.2900	63.6600	63.2900	63.6600	-1.318%	4	318	+36.821%
2026-03-19	64.5100	64.5100	64.5100	64.5100	-2.361%	1	321	+35.018%
2026-03-16	66.0700	66.0700	66.0700	66.0700	+1.897%	1	321	+31.830%
2026-03-13	64.9700	65.6000	64.8400	64.8400	-3.079%	6	320	+34.331%
2026-03-12	65.7800	66.9000	65.7800	66.9000	-1.386%	5	320	+30.194%
2026-03-11	69.0000	69.0000	67.5500	67.8400	-2.248%	7	320	+28.390%
2026-03-10	69.4000	69.4000	69.4000	69.4000	+4.755%	1	318	+25.504%
2026-03-09	66.2000	66.2500	66.2000	66.2500	-5.208%	3	317	+31.472%
2026-03-06	69.8900	69.8900	69.8900	69.8900	-4.782%	5	318	+24.624%
2026-03-05	72.7600	74.8200	72.7600	73.4000	+1.803%	7	318	+18.665%
2026-03-04	69.3900	72.1000	69.3900	72.1000	+10.447%	12	321	+20.804%
2026-03-03	62.3300	65.2800	62.0500	65.2800	-0.107%	7	323	+33.425%
2026-03-02	65.2000	65.3500	65.2000	65.3500	-0.457%	4	318	+33.282%
2026-02-27	62.9500	65.6500	62.9500	65.6500	+1.187%	4	314	+32.673%
2026-02-26	66.6200	66.6200	64.8800	64.8800	-2.495%	2	310	+34.248%
2026-02-25	65.8500	66.5400	65.8500	66.5400	+0.910%	2	308	+30.899%
2026-02-24	63.4900	65.9400	62.5000	65.9400	+6.872%	4	308	+32.090%
2026-02-23	63.7200	63.7200	61.7000	61.7000	-7.302%	8	308	+41.167%
2026-02-20	63.0000	66.5600	63.0000	66.5600	+5.954%	10	312	+30.859%
2026-02-19	62.3500	62.8200	61.6800	62.8200	+0.512%	7	305	+38.650%
2026-02-18	62.3500	63.2400	62.3500	62.5000	+5.753%	6	305	+39.360%
2026-02-17	55.8500	59.4600	55.8500	59.1000	+1.897%	106	303	+47.377%
2026-02-12	57.1000	58.0000	56.6600	58.0000	-6.902%	4	299	+50.172%
2026-02-11	62.6500	63.5000	60.5700	62.3000	-3.005%	11	298	+39.807%
2026-02-10	67.4300	68.1500	64.2300	64.2300	-3.559%	43	293	+35.606%
2026-02-09	61.5000	68.3300	61.5000	66.6000	+1.524%	13	266	+30.781%
2026-02-06	56.8500	67.0600	56.8500	65.6000	-15.420%	76	256	+32.774%
2026-02-05	77.5600	77.5600	77.5600	77.5600	-14.844%	2	205	+12.300%
2026-01-29	91.0800	91.0800	91.0800	91.0800	-4.368%	1	205	-4.370%
2026-01-27	95.2400	95.2400	95.2400	95.2400	+16.359%	1	204	-8.547%
2026-01-21	81.8500	81.8500	81.8500	81.8500	-10.848%	2	205	+6.414%
2026-01-15	91.8100	91.8100	91.8100	91.8100	+2.581%	1	205	-5.130%
2026-01-14	91.9000	91.9000	89.5000	89.5000	-4.686%	3	205	-2.682%
2026-01-06	92.4700	93.9000	92.4700	93.9000	+11.322%	3	205	-7.242%
2026-01-05	84.5000	84.5000	84.3500	84.3500	+4.471%	12	216	+3.260%
2026-01-02	81.3300	81.3300	80.7400	80.7400	-6.280%	3	216	+7.877%
2025-12-29	86.1500	86.1500	86.1500	86.1500	+1.544%	2	215	+1.103%
2025-12-23	84.8400	84.8400	84.8400	84.8400	+3.024%	1	215	+2.664%
2025-12-22	82.3500	82.3500	82.3500	82.3500	-1.789%	1	215	+5.768%
2025-12-19	83.8500	83.8500	83.8500	83.8500	+2.269%	5	214	+3.876%
2025-12-18	81.9900	81.9900	81.9900	81.9900	+3.811%	1	209	+6.232%
2025-12-16	78.9800	78.9800	78.9800	78.9800	-1.583%	1	210	+10.281%
2025-12-15	80.2500	80.2500	80.2500	80.2500	-2.904%	1	211	+8.536%
2025-12-12	82.7800	82.8400	82.0000	82.6500	-4.550%	5	210	+5.384%
2025-12-11	86.5500	86.5900	86.5500	86.5900	+2.656%	2	207	+0.589%
2025-12-09	84.5300	84.5500	84.3500	84.3500	-1.241%	4	207	+3.260%
2025-12-05	85.8000	85.9700	85.3500	85.4100	+0.482%	4	208	+1.979%
2025-12-04	84.9300	85.0000	84.9300	85.0000	-3.748%	2	206	+2.471%
2025-12-03	88.2000	88.3100	88.2000	88.3100	+0.398%	2	206	-1.370%
2025-11-28	88.1300	88.1300	87.7500	87.9600	+2.517%	13	205	-0.978%
2025-11-26	86.1500	86.1500	85.8000	85.8000	+4.253%	7	197	+1.515%
2025-11-24	82.5500	82.6000	82.3000	82.3000	-2.268%	29	197	+5.832%
2025-11-20	84.2100	84.2100	84.2100	84.2100	-11.822%	1	168	+3.432%
2025-11-13	98.5300	98.5300	95.5000	95.5000	-12.506%	11	167	-8.796%
2025-11-03	109.1500	109.1500	109.1500	109.1500	+6.488%	3	176	-20.202%
2025-10-31	104.1400	104.1400	100.1500	102.5000	+22.902%	8	176	-15.024%
2025-10-30	83.4000	83.4000	83.4000	83.4000	-2.193%	1	179	+4.436%
2025-10-29	86.8000	86.8000	85.2700	85.2700	-0.374%	3	178	+2.146%
2025-10-28	85.3200	85.5900	85.3200	85.5900	+3.445%	2	178	+1.764%
2025-10-27	83.5500	83.8300	82.5500	82.7400	+2.148%	4	178	+5.270%
2025-10-24	79.8000	81.0000	79.8000	81.0000	+3.448%	2	178	+7.531%
2025-10-23	77.7000	78.3000	77.5500	78.3000	-0.318%	17	179	+11.239%
2025-10-21	77.3000	78.5500	76.7000	78.5500	+7.235%	15	174	+10.885%
2025-10-20	73.0300	73.6000	73.0300	73.2500	+1.722%	8	170	+18.908%
2025-10-17	71.8500	72.0100	71.7900	72.0100	-3.858%	3	166	+20.955%
2025-10-14	73.2700	77.3000	73.0500	74.9000	-3.542%	5	166	+16.288%
2025-10-13	77.6300	77.7800	77.4200	77.6500	+2.064%	4	164	+12.170%
2025-10-10	83.1500	83.1500	75.9500	76.0800	-7.084%	7	164	+14.485%
2025-10-08	81.7800	81.8800	81.6600	81.8800	+4.173%	4	165	+6.375%
2025-10-07	78.1800	78.6000	78.1800	78.6000	+0.576%	4	165	+10.814%
2025-10-06	74.6900	78.7200	74.6900	78.1500	-1.388%	7	165	+11.452%
2025-10-02	79.2500	79.2500	79.2500	79.2500	+1.097%	1	161	+9.905%
2025-10-01	76.4500	78.3900	75.9100	78.3900	+2.739%	16	160	+11.111%
2025-09-30	76.7800	76.7800	76.3000	76.3000	-1.230%	2	154	+14.155%
2025-09-29	77.1000	77.2500	77.1000	77.2500	+0.651%	2	155	+12.751%
2025-09-26	76.7500	76.7500	76.7500	76.7500	+2.402%	1	153	+13.485%
2025-09-25	77.0000	77.7000	74.9500	74.9500	-4.156%	9	152	+16.211%
2025-09-24	78.2000	78.2000	78.2000	78.2000	-2.005%	1	145	+11.381%
2025-09-23	79.5400	79.8000	79.5400	79.8000	-6.140%	2	144	+9.148%
2025-09-22	85.2000	85.8200	84.8100	85.0200	-2.388%	9	144	+2.446%
2025-09-17	86.9500	87.1000	86.9500	87.1000	-3.297%	2	144	0.000%
2025-09-16	89.6300	90.0700	89.6300	90.0700	+3.031%	3	144	-3.297%
2025-09-15	87.9000	88.2000	87.2500	87.4200	+0.483%	10	144	-0.366%
2025-09-10	87.0000	87.0000	87.0000	87.0000	-5.926%	1	144	+0.115%
2025-09-09	92.4800	92.4800	92.4800	92.4800	+2.437%	4	144	-5.817%
2025-09-04	87.0000	90.2800	87.0000	90.2800	+11.871%	2	144	-3.522%
2025-09-03	81.2700	81.2700	80.7000	80.7000	-5.271%	6	145	+7.931%
2025-08-28	85.1900	85.1900	85.1900	85.1900	+6.488%	1	144	+2.242%
2025-08-20	80.0000	80.0000	80.0000	80.0000	-6.814%	1	143	+8.875%
2025-08-15	86.0500	86.0500	85.8500	85.8500	-0.923%	2	144	+1.456%
2025-08-14	86.8500	86.8500	86.6500	86.6500	+8.177%	2	144	+0.519%
2025-08-13	80.2500	80.2500	80.1000	80.1000	+2.430%	2	144	+8.739%
2025-08-12	78.3200	78.3200	78.2000	78.2000	-0.610%	2	144	+11.381%
2025-08-11	78.5000	78.6800	78.5000	78.6800	+8.226%	2	144	+10.702%
2025-08-05	72.5000	72.7000	72.5000	72.7000	+2.756%	2	144	+19.807%
2025-08-04	70.7500	70.7500	70.7500	70.7500	-2.279%	2	144	+23.110%
2025-08-01	74.0000	74.0000	72.4000	72.4000	-16.638%	8	143	+20.304%
2025-07-30	87.1000	87.1500	86.8500	86.8500	-2.416%	4	139	+0.288%
2025-07-28	88.8000	89.0000	88.8000	89.0000	+0.850%	2	139	-2.135%
2025-07-24	88.0500	88.2500	88.0500	88.2500	+4.265%	4	139	-1.303%
2025-07-23	84.9800	84.9800	84.6400	84.6400	+3.346%	10	139	+2.906%
2025-07-18	81.9000	81.9000	81.9000	81.9000	+0.614%	1	139	+6.349%
2025-07-16	81.6500	81.6500	81.4000	81.4000	-2.864%	2	140	+7.002%
2025-07-15	83.7500	83.8000	83.7500	83.8000	+3.996%	22	140	+3.938%
2025-07-10	80.5800	80.5800	80.5800	80.5800	+1.295%	1	144	+8.091%
2025-07-08	79.6500	79.6500	79.5500	79.5500	-2.988%	2	144	+9.491%
2025-07-07	82.0000	82.0000	82.0000	82.0000	+0.244%	1	144	+6.220%
2025-07-03	81.8000	81.8000	81.8000	81.8000	+9.139%	2	147	+6.479%
2025-06-24	74.9500	74.9500	74.9500	74.9500	+2.812%	2	147	+16.211%
2025-06-23	72.9000	72.9000	72.9000	72.9000	+0.206%	1	147	+19.479%
2025-06-20	72.6000	72.7500	72.5500	72.7500	-6.238%	8	146	+19.725%
2025-06-16	77.2700	77.5900	77.2700	77.5900	-0.551%	51	147	+12.257%
2025-06-11	78.0000	78.0200	78.0000	78.0200	+5.290%	2	115	+11.638%
2025-06-05	74.1000	74.1000	74.1000	74.1000	+3.448%	2	115	+17.544%
2025-06-04	71.6300	71.6300	71.6300	71.6300	+2.095%	2	117	+21.597%
2025-06-03	70.1600	70.1600	70.1600	70.1600	+4.842%	1	117	+24.145%
2025-05-23	66.9200	66.9200	66.9200	66.9200	-0.859%	2	116	+30.155%
2025-05-21	67.5000	67.5000	67.5000	67.5000	-1.244%	1	116	+29.037%
2025-05-20	68.3500	68.3500	68.3500	68.3500	-7.635%	2	117	+27.432%
2025-05-14	74.0000	74.0000	74.0000	74.0000	-3.958%	1	117	+17.703%
2025-05-13	77.0500	77.0500	77.0500	77.0500	+6.865%	6	118	+13.043%
2025-05-12	72.3000	72.3000	72.1000	72.1000	+26.049%	9	118	+20.804%
2025-05-02	57.2000	57.2000	57.2000	57.2000	-0.781%	14	118	+52.273%
2025-05-01	56.8900	58.0900	56.8900	57.6500	+4.571%	26	125	+51.084%
2025-04-25	55.1300	55.1300	55.1300	55.1300	+1.063%	2	110	+57.990%
2025-04-24	53.1000	54.5500	53.1000	54.5500	+21.115%	3	111	+59.670%
2025-04-22	45.0400	45.0400	45.0400	45.0400	+8.897%	1	110	+93.384%
2025-04-21	42.8000	42.8000	41.3500	41.3600	-10.146%	8	111	+110.590%
2025-04-17	46.0300	46.0300	46.0300	46.0300	-0.043%	2	104	+89.224%
2025-04-16	45.9000	46.0500	45.9000	46.0500	-13.635%	2	104	+89.142%
2025-04-10	53.3200	53.3200	53.3200	53.3200	-1.351%	1	103	+63.353%
2025-04-08	54.0500	54.0500	54.0500	54.0500	+16.062%	1	102	+61.147%
2025-04-07	42.1500	46.5700	42.1500	46.5700	-4.589%	2	102	+87.030%
2025-04-04	47.4000	48.8100	47.4000	48.8100	-5.131%	110	103	+78.447%
2025-04-03	53.5500	53.5500	51.4500	51.4500	-20.479%	15	103	+69.291%
2025-04-02	57.6700	64.7000	57.6700	64.7000	+9.829%	2	94	+34.621%
2025-03-31	58.9100	58.9100	58.9100	58.9100	-6.299%	1	95	+47.853%
2025-03-21	62.8700	62.8700	62.8700	62.8700	+1.093%	2	94	+38.540%
2025-03-18	60.5900	62.1900	60.5900	62.1900	-3.939%	3	95	+40.055%
2025-03-17	64.7400	64.7400	64.7400	64.7400	-1.130%	1	96	+34.538%
2025-03-14	65.0400	65.4800	65.0400	65.4800	+0.630%	6	97	+33.018%
2025-03-12	68.9000	68.9000	65.0700	65.0700	+0.587%	2	95	+33.856%
2025-03-11	64.6900	64.6900	64.6900	64.6900	-4.106%	2	96	+34.642%
2025-03-07	67.4600	67.4600	67.4600	67.4600	-3.642%	2	98	+29.114%
2025-03-06	70.0100	70.0100	70.0100	70.0100	-1.974%	1	99	+24.411%
2025-03-05	71.4200	71.4200	71.4200	71.4200	+6.359%	1	99	+21.955%
2025-03-04	67.8000	67.8000	67.1500	67.1500	-9.220%	2	98	+29.710%
2025-03-03	74.5500	74.5500	73.9700	73.9700	-1.505%	11	98	+17.750%
2025-02-27	80.1500	80.1500	75.1000	75.1000	-6.066%	3	89	+15.979%
2025-02-26	81.3300	81.3300	79.8000	79.9500	+2.803%	13	89	+8.943%
2025-02-24	77.2400	77.7700	77.2400	77.7700	-6.526%	2	87	+11.997%
2025-02-21	83.2000	83.2000	83.2000	83.2000	-11.864%	2	85	+4.687%
2025-02-11	94.2500	95.0000	93.9500	94.4000	-1.131%	69	85	-7.733%
2025-02-10	95.4800	95.4800	95.4800	95.4800	+2.888%	1	20	-8.777%
2025-02-07	92.3500	94.4500	92.3500	92.8000	-7.191%	8	21	-6.142%
2025-02-06	99.1700	99.9900	99.1700	99.9900	-0.010%	2	17	-12.891%
2025-02-05	98.5100	100.0000	98.5100	100.0000	-1.922%	2	17	-12.900%
2025-02-04	101.9600	101.9600	101.9600	101.9600	+4.596%	4	16	-14.574%
2025-01-30	97.4800	97.4800	97.4800	97.4800	-5.524%	1	13	-10.648%
2025-01-28	103.1800	103.1800	103.1800	103.1800	+8.496%	1	13	-15.584%
2025-01-27	92.2000	95.2000	92.2000	95.1000	+2.357%	4	12	-8.412%
2025-01-21	92.8000	92.9100	92.8000	92.9100	+3.233%	2	8	-6.253%
2025-01-17	90.0000	90.0000	90.0000	90.0000	+2.751%	2	8	-3.222%
2025-01-16	87.5800	87.6000	87.5800	87.5900	-1.196%	3	8	-0.559%
2025-01-15	87.7000	88.6500	87.7000	88.6500	+2.854%	2	6	-1.748%
2025-01-14	85.4600	86.2000	85.4600	86.1900	+2.000%	3	7	+1.056%
2025-01-10	86.7500	86.7500	84.5000	84.5000	-2.459%	8	5	+3.077%
2025-01-08	86.6300	86.6300	86.6300	86.6300	-3.401%	1	1	+0.543%
2025-01-07	89.6800	89.6800	89.6800	89.6800	0.000%	1	1	-2.877%