Dark

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

EOD

Aug 17, 2026

103.00-13.322%(-15.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	103.0000	103.0000	103.0000	103.0000	-13.322%	1	289	0.000%
2026-08-07	118.6800	118.8300	118.6800	118.8300	-8.592%	3	288	-13.322%
2026-08-03	130.0000	130.0000	130.0000	130.0000	+12.021%	1	289	-20.769%
2026-07-31	113.2900	116.1000	113.2900	116.0500	+38.155%	166	289	-11.245%
2026-07-30	84.0000	84.0000	84.0000	84.0000	+8.457%	5	278	+22.619%
2026-07-28	77.4500	77.4500	77.4500	77.4500	-21.450%	1	278	+32.989%
2026-07-16	101.0000	101.0000	98.6000	98.6000	+6.022%	2	279	+4.462%
2026-07-09	93.0000	93.0000	93.0000	93.0000	+6.774%	2	279	+10.753%
2026-06-30	86.5000	87.2500	86.5000	87.1000	+10.253%	3	281	+18.255%
2026-06-25	79.0000	79.0000	79.0000	79.0000	-3.764%	1	280	+30.380%
2026-06-22	89.3300	89.3300	82.0900	82.0900	-9.393%	5	279	+25.472%
2026-06-17	90.6000	90.6000	90.6000	90.6000	-3.719%	1	279	+13.687%
2026-06-16	94.1000	94.1000	94.1000	94.1000	0.000%	1	279	+9.458%
2026-06-15	95.2000	95.2000	94.1000	94.1000	+7.285%	2	279	+9.458%
2026-06-11	85.2000	87.7100	85.2000	87.7100	+1.048%	7	278	+17.432%
2026-06-10	89.5900	89.5900	86.8000	86.8000	-8.891%	4	277	+18.664%
2026-06-08	95.2700	95.2700	95.2700	95.2700	-7.253%	1	277	+8.114%
2026-06-04	102.7200	102.7200	102.7200	102.7200	+4.763%	1	277	+0.273%
2026-06-03	100.0000	100.0000	98.0500	98.0500	-8.706%	2	277	+5.048%
2026-06-02	102.4500	107.4000	102.4500	107.4000	-3.720%	2	277	-4.097%
2026-06-01	111.5500	111.5500	111.5500	111.5500	-1.196%	1	277	-7.665%
2026-05-27	112.8500	112.9000	112.8500	112.9000	+2.636%	2	278	-8.769%
2026-05-26	109.9500	110.0000	109.9500	110.0000	-3.509%	2	278	-6.364%
2026-05-21	110.9000	114.0000	110.9000	114.0000	+4.300%	4	278	-9.649%
2026-05-20	109.3000	109.3000	109.3000	109.3000	+5.604%	1	280	-5.764%
2026-05-19	104.8000	104.8000	103.5000	103.5000	-7.589%	3	280	-0.483%
2026-05-18	113.0000	113.0000	112.0000	112.0000	-2.456%	4	280	-8.036%
2026-05-14	114.8200	114.8200	114.8200	114.8200	-4.013%	1	280	-10.294%
2026-05-08	119.6200	119.6200	119.6200	119.6200	-1.612%	1	279	-13.894%
2026-05-06	120.9000	121.5800	120.8300	121.5800	+9.295%	5	280	-15.282%
2026-04-30	111.2400	111.2400	111.2400	111.2400	-1.749%	2	284	-7.407%
2026-04-29	113.2200	113.2200	113.2200	113.2200	+5.833%	1	284	-9.027%
2026-04-28	108.5000	109.0800	106.9800	106.9800	-2.479%	7	284	-3.720%
2026-04-27	109.7000	109.7000	109.7000	109.7000	-2.575%	5	285	-6.108%
2026-04-24	108.0000	112.6000	107.7900	112.6000	+4.988%	48	290	-8.526%
2026-04-23	103.7700	107.2500	103.7700	107.2500	+5.250%	3	293	-3.963%
2026-04-22	101.9000	101.9000	101.9000	101.9000	+5.052%	5	294	+1.079%
2026-04-20	97.0000	97.0000	97.0000	97.0000	-4.902%	1	289	+6.186%
2026-04-17	103.5000	103.5000	102.0000	102.0000	+4.337%	5	289	+0.980%
2026-04-15	98.2000	98.2000	97.7600	97.7600	-3.921%	2	288	+5.360%
2026-04-14	98.0000	101.7500	98.0000	101.7500	+13.434%	13	289	+1.229%
2026-04-13	89.8400	89.8400	89.7000	89.7000	+0.787%	2	293	+14.827%
2026-04-10	89.1000	89.7400	89.0000	89.0000	+4.485%	5	293	+15.730%
2026-04-09	83.6100	85.1800	83.6100	85.1800	+13.938%	8	298	+20.920%
2026-04-08	74.8000	75.4800	73.0000	74.7600	+13.548%	11	306	+37.774%
2026-04-07	65.8400	65.8400	65.8400	65.8400	-2.503%	2	315	+56.440%
2026-04-06	66.0000	67.5300	66.0000	67.5300	+2.194%	2	317	+52.525%
2026-04-02	62.1500	66.0800	62.1500	66.0800	-0.930%	2	314	+55.872%
2026-04-01	67.7000	67.7500	66.3000	66.7000	+2.964%	9	314	+54.423%
2026-03-31	64.8500	64.8500	64.6500	64.7800	+9.241%	5	317	+59.000%
2026-03-30	60.0000	60.0000	59.3000	59.3000	+0.338%	3	318	+73.693%
2026-03-27	60.0000	60.0000	59.1000	59.1000	-12.289%	2	319	+74.281%
2026-03-26	68.4000	68.4000	67.3800	67.3800	+0.045%	2	317	+52.864%
2026-03-25	67.3700	67.3700	67.3500	67.3500	+4.662%	2	317	+52.932%
2026-03-24	63.9200	64.3500	63.9200	64.3500	-4.667%	5	317	+60.062%
2026-03-23	67.5200	67.5200	67.5000	67.5000	+6.032%	2	317	+52.593%
2026-03-20	63.2900	63.6600	63.2900	63.6600	-1.318%	4	318	+61.797%
2026-03-19	64.5100	64.5100	64.5100	64.5100	-2.361%	1	321	+59.665%
2026-03-16	66.0700	66.0700	66.0700	66.0700	+1.897%	1	321	+55.895%
2026-03-13	64.9700	65.6000	64.8400	64.8400	-3.079%	6	320	+58.853%
2026-03-12	65.7800	66.9000	65.7800	66.9000	-1.386%	5	320	+53.961%
2026-03-11	69.0000	69.0000	67.5500	67.8400	-2.248%	7	320	+51.828%
2026-03-10	69.4000	69.4000	69.4000	69.4000	+4.755%	1	318	+48.415%
2026-03-09	66.2000	66.2500	66.2000	66.2500	-5.208%	3	317	+55.472%
2026-03-06	69.8900	69.8900	69.8900	69.8900	-4.782%	5	318	+47.374%
2026-03-05	72.7600	74.8200	72.7600	73.4000	+1.803%	7	318	+40.327%
2026-03-04	69.3900	72.1000	69.3900	72.1000	+10.447%	12	321	+42.857%
2026-03-03	62.3300	65.2800	62.0500	65.2800	-0.107%	7	323	+57.782%
2026-03-02	65.2000	65.3500	65.2000	65.3500	-0.457%	4	318	+57.613%
2026-02-27	62.9500	65.6500	62.9500	65.6500	+1.187%	4	314	+56.893%
2026-02-26	66.6200	66.6200	64.8800	64.8800	-2.495%	2	310	+58.755%
2026-02-25	65.8500	66.5400	65.8500	66.5400	+0.910%	2	308	+54.794%
2026-02-24	63.4900	65.9400	62.5000	65.9400	+6.872%	4	308	+56.203%
2026-02-23	63.7200	63.7200	61.7000	61.7000	-7.302%	8	308	+66.937%
2026-02-20	63.0000	66.5600	63.0000	66.5600	+5.954%	10	312	+54.748%
2026-02-19	62.3500	62.8200	61.6800	62.8200	+0.512%	7	305	+63.961%
2026-02-18	62.3500	63.2400	62.3500	62.5000	+5.753%	6	305	+64.800%
2026-02-17	55.8500	59.4600	55.8500	59.1000	+1.897%	106	303	+74.281%
2026-02-12	57.1000	58.0000	56.6600	58.0000	-6.902%	4	299	+77.586%
2026-02-11	62.6500	63.5000	60.5700	62.3000	-3.005%	11	298	+65.329%
2026-02-10	67.4300	68.1500	64.2300	64.2300	-3.559%	43	293	+60.361%
2026-02-09	61.5000	68.3300	61.5000	66.6000	+1.524%	13	266	+54.655%
2026-02-06	56.8500	67.0600	56.8500	65.6000	-15.420%	76	256	+57.012%
2026-02-05	77.5600	77.5600	77.5600	77.5600	-14.844%	2	205	+32.800%
2026-01-29	91.0800	91.0800	91.0800	91.0800	-4.368%	1	205	+13.087%
2026-01-27	95.2400	95.2400	95.2400	95.2400	+16.359%	1	204	+8.148%
2026-01-21	81.8500	81.8500	81.8500	81.8500	-10.848%	2	205	+25.840%
2026-01-15	91.8100	91.8100	91.8100	91.8100	+2.581%	1	205	+12.188%
2026-01-14	91.9000	91.9000	89.5000	89.5000	-4.686%	3	205	+15.084%
2026-01-06	92.4700	93.9000	92.4700	93.9000	+11.322%	3	205	+9.691%
2026-01-05	84.5000	84.5000	84.3500	84.3500	+4.471%	12	216	+22.110%
2026-01-02	81.3300	81.3300	80.7400	80.7400	-6.280%	3	216	+27.570%
2025-12-29	86.1500	86.1500	86.1500	86.1500	+1.544%	2	215	+19.559%
2025-12-23	84.8400	84.8400	84.8400	84.8400	+3.024%	1	215	+21.405%
2025-12-22	82.3500	82.3500	82.3500	82.3500	-1.789%	1	215	+25.076%
2025-12-19	83.8500	83.8500	83.8500	83.8500	+2.269%	5	214	+22.838%
2025-12-18	81.9900	81.9900	81.9900	81.9900	+3.811%	1	209	+25.625%
2025-12-16	78.9800	78.9800	78.9800	78.9800	-1.583%	1	210	+30.413%
2025-12-15	80.2500	80.2500	80.2500	80.2500	-2.904%	1	211	+28.349%
2025-12-12	82.7800	82.8400	82.0000	82.6500	-4.550%	5	210	+24.622%
2025-12-11	86.5500	86.5900	86.5500	86.5900	+2.656%	2	207	+18.951%
2025-12-09	84.5300	84.5500	84.3500	84.3500	-1.241%	4	207	+22.110%
2025-12-05	85.8000	85.9700	85.3500	85.4100	+0.482%	4	208	+20.595%
2025-12-04	84.9300	85.0000	84.9300	85.0000	-3.748%	2	206	+21.176%
2025-12-03	88.2000	88.3100	88.2000	88.3100	+0.398%	2	206	+16.635%
2025-11-28	88.1300	88.1300	87.7500	87.9600	+2.517%	13	205	+17.099%
2025-11-26	86.1500	86.1500	85.8000	85.8000	+4.253%	7	197	+20.047%
2025-11-24	82.5500	82.6000	82.3000	82.3000	-2.268%	29	197	+25.152%
2025-11-20	84.2100	84.2100	84.2100	84.2100	-11.822%	1	168	+22.313%
2025-11-13	98.5300	98.5300	95.5000	95.5000	-12.506%	11	167	+7.853%
2025-11-03	109.1500	109.1500	109.1500	109.1500	+6.488%	3	176	-5.634%
2025-10-31	104.1400	104.1400	100.1500	102.5000	+22.902%	8	176	+0.488%
2025-10-30	83.4000	83.4000	83.4000	83.4000	-2.193%	1	179	+23.501%
2025-10-29	86.8000	86.8000	85.2700	85.2700	-0.374%	3	178	+20.793%
2025-10-28	85.3200	85.5900	85.3200	85.5900	+3.445%	2	178	+20.341%
2025-10-27	83.5500	83.8300	82.5500	82.7400	+2.148%	4	178	+24.486%
2025-10-24	79.8000	81.0000	79.8000	81.0000	+3.448%	2	178	+27.160%
2025-10-23	77.7000	78.3000	77.5500	78.3000	-0.318%	17	179	+31.545%
2025-10-21	77.3000	78.5500	76.7000	78.5500	+7.235%	15	174	+31.127%
2025-10-20	73.0300	73.6000	73.0300	73.2500	+1.722%	8	170	+40.614%
2025-10-17	71.8500	72.0100	71.7900	72.0100	-3.858%	3	166	+43.036%
2025-10-14	73.2700	77.3000	73.0500	74.9000	-3.542%	5	166	+37.517%
2025-10-13	77.6300	77.7800	77.4200	77.6500	+2.064%	4	164	+32.646%
2025-10-10	83.1500	83.1500	75.9500	76.0800	-7.084%	7	164	+35.384%
2025-10-08	81.7800	81.8800	81.6600	81.8800	+4.173%	4	165	+25.794%
2025-10-07	78.1800	78.6000	78.1800	78.6000	+0.576%	4	165	+31.043%
2025-10-06	74.6900	78.7200	74.6900	78.1500	-1.388%	7	165	+31.798%
2025-10-02	79.2500	79.2500	79.2500	79.2500	+1.097%	1	161	+29.968%
2025-10-01	76.4500	78.3900	75.9100	78.3900	+2.739%	16	160	+31.394%
2025-09-30	76.7800	76.7800	76.3000	76.3000	-1.230%	2	154	+34.993%
2025-09-29	77.1000	77.2500	77.1000	77.2500	+0.651%	2	155	+33.333%
2025-09-26	76.7500	76.7500	76.7500	76.7500	+2.402%	1	153	+34.202%
2025-09-25	77.0000	77.7000	74.9500	74.9500	-4.156%	9	152	+37.425%
2025-09-24	78.2000	78.2000	78.2000	78.2000	-2.005%	1	145	+31.714%
2025-09-23	79.5400	79.8000	79.5400	79.8000	-6.140%	2	144	+29.073%
2025-09-22	85.2000	85.8200	84.8100	85.0200	-2.388%	9	144	+21.148%
2025-09-17	86.9500	87.1000	86.9500	87.1000	-3.297%	2	144	+18.255%
2025-09-16	89.6300	90.0700	89.6300	90.0700	+3.031%	3	144	+14.356%
2025-09-15	87.9000	88.2000	87.2500	87.4200	+0.483%	10	144	+17.822%
2025-09-10	87.0000	87.0000	87.0000	87.0000	-5.926%	1	144	+18.391%
2025-09-09	92.4800	92.4800	92.4800	92.4800	+2.437%	4	144	+11.375%
2025-09-04	87.0000	90.2800	87.0000	90.2800	+11.871%	2	144	+14.089%
2025-09-03	81.2700	81.2700	80.7000	80.7000	-5.271%	6	145	+27.633%
2025-08-28	85.1900	85.1900	85.1900	85.1900	+6.488%	1	144	+20.906%
2025-08-20	80.0000	80.0000	80.0000	80.0000	-6.814%	1	143	+28.750%
2025-08-15	86.0500	86.0500	85.8500	85.8500	-0.923%	2	144	+19.977%
2025-08-14	86.8500	86.8500	86.6500	86.6500	+8.177%	2	144	+18.869%
2025-08-13	80.2500	80.2500	80.1000	80.1000	+2.430%	2	144	+28.589%
2025-08-12	78.3200	78.3200	78.2000	78.2000	-0.610%	2	144	+31.714%
2025-08-11	78.5000	78.6800	78.5000	78.6800	+8.226%	2	144	+30.910%
2025-08-05	72.5000	72.7000	72.5000	72.7000	+2.756%	2	144	+41.678%
2025-08-04	70.7500	70.7500	70.7500	70.7500	-2.279%	2	144	+45.583%
2025-08-01	74.0000	74.0000	72.4000	72.4000	-16.638%	8	143	+42.265%
2025-07-30	87.1000	87.1500	86.8500	86.8500	-2.416%	4	139	+18.595%
2025-07-28	88.8000	89.0000	88.8000	89.0000	+0.850%	2	139	+15.730%
2025-07-24	88.0500	88.2500	88.0500	88.2500	+4.265%	4	139	+16.714%
2025-07-23	84.9800	84.9800	84.6400	84.6400	+3.346%	10	139	+21.692%
2025-07-18	81.9000	81.9000	81.9000	81.9000	+0.614%	1	139	+25.763%
2025-07-16	81.6500	81.6500	81.4000	81.4000	-2.864%	2	140	+26.536%
2025-07-15	83.7500	83.8000	83.7500	83.8000	+3.996%	22	140	+22.912%
2025-07-10	80.5800	80.5800	80.5800	80.5800	+1.295%	1	144	+27.823%
2025-07-08	79.6500	79.6500	79.5500	79.5500	-2.988%	2	144	+29.478%
2025-07-07	82.0000	82.0000	82.0000	82.0000	+0.244%	1	144	+25.610%
2025-07-03	81.8000	81.8000	81.8000	81.8000	+9.139%	2	147	+25.917%
2025-06-24	74.9500	74.9500	74.9500	74.9500	+2.812%	2	147	+37.425%
2025-06-23	72.9000	72.9000	72.9000	72.9000	+0.206%	1	147	+41.289%
2025-06-20	72.6000	72.7500	72.5500	72.7500	-6.238%	8	146	+41.581%
2025-06-16	77.2700	77.5900	77.2700	77.5900	-0.551%	51	147	+32.749%
2025-06-11	78.0000	78.0200	78.0000	78.0200	+5.290%	2	115	+32.017%
2025-06-05	74.1000	74.1000	74.1000	74.1000	+3.448%	2	115	+39.001%
2025-06-04	71.6300	71.6300	71.6300	71.6300	+2.095%	2	117	+43.794%
2025-06-03	70.1600	70.1600	70.1600	70.1600	+4.842%	1	117	+46.807%
2025-05-23	66.9200	66.9200	66.9200	66.9200	-0.859%	2	116	+53.915%
2025-05-21	67.5000	67.5000	67.5000	67.5000	-1.244%	1	116	+52.593%
2025-05-20	68.3500	68.3500	68.3500	68.3500	-7.635%	2	117	+50.695%
2025-05-14	74.0000	74.0000	74.0000	74.0000	-3.958%	1	117	+39.189%
2025-05-13	77.0500	77.0500	77.0500	77.0500	+6.865%	6	118	+33.679%
2025-05-12	72.3000	72.3000	72.1000	72.1000	+26.049%	9	118	+42.857%
2025-05-02	57.2000	57.2000	57.2000	57.2000	-0.781%	14	118	+80.070%
2025-05-01	56.8900	58.0900	56.8900	57.6500	+4.571%	26	125	+78.664%
2025-04-25	55.1300	55.1300	55.1300	55.1300	+1.063%	2	110	+86.831%
2025-04-24	53.1000	54.5500	53.1000	54.5500	+21.115%	3	111	+88.818%
2025-04-22	45.0400	45.0400	45.0400	45.0400	+8.897%	1	110	+128.686%
2025-04-21	42.8000	42.8000	41.3500	41.3600	-10.146%	8	111	+149.033%
2025-04-17	46.0300	46.0300	46.0300	46.0300	-0.043%	2	104	+123.767%
2025-04-16	45.9000	46.0500	45.9000	46.0500	-13.635%	2	104	+123.670%
2025-04-10	53.3200	53.3200	53.3200	53.3200	-1.351%	1	103	+93.173%
2025-04-08	54.0500	54.0500	54.0500	54.0500	+16.062%	1	102	+90.564%
2025-04-07	42.1500	46.5700	42.1500	46.5700	-4.589%	2	102	+121.172%
2025-04-04	47.4000	48.8100	47.4000	48.8100	-5.131%	110	103	+111.022%
2025-04-03	53.5500	53.5500	51.4500	51.4500	-20.479%	15	103	+100.194%
2025-04-02	57.6700	64.7000	57.6700	64.7000	+9.829%	2	94	+59.196%
2025-03-31	58.9100	58.9100	58.9100	58.9100	-6.299%	1	95	+74.843%
2025-03-21	62.8700	62.8700	62.8700	62.8700	+1.093%	2	94	+63.830%
2025-03-18	60.5900	62.1900	60.5900	62.1900	-3.939%	3	95	+65.621%
2025-03-17	64.7400	64.7400	64.7400	64.7400	-1.130%	1	96	+59.098%
2025-03-14	65.0400	65.4800	65.0400	65.4800	+0.630%	6	97	+57.300%
2025-03-12	68.9000	68.9000	65.0700	65.0700	+0.587%	2	95	+58.291%
2025-03-11	64.6900	64.6900	64.6900	64.6900	-4.106%	2	96	+59.221%
2025-03-07	67.4600	67.4600	67.4600	67.4600	-3.642%	2	98	+52.683%
2025-03-06	70.0100	70.0100	70.0100	70.0100	-1.974%	1	99	+47.122%
2025-03-05	71.4200	71.4200	71.4200	71.4200	+6.359%	1	99	+44.217%
2025-03-04	67.8000	67.8000	67.1500	67.1500	-9.220%	2	98	+53.388%
2025-03-03	74.5500	74.5500	73.9700	73.9700	-1.505%	11	98	+39.246%
2025-02-27	80.1500	80.1500	75.1000	75.1000	-6.066%	3	89	+37.150%
2025-02-26	81.3300	81.3300	79.8000	79.9500	+2.803%	13	89	+28.831%
2025-02-24	77.2400	77.7700	77.2400	77.7700	-6.526%	2	87	+32.442%
2025-02-21	83.2000	83.2000	83.2000	83.2000	-11.864%	2	85	+23.798%
2025-02-11	94.2500	95.0000	93.9500	94.4000	-1.131%	69	85	+9.110%
2025-02-10	95.4800	95.4800	95.4800	95.4800	+2.888%	1	20	+7.876%
2025-02-07	92.3500	94.4500	92.3500	92.8000	-7.191%	8	21	+10.991%
2025-02-06	99.1700	99.9900	99.1700	99.9900	-0.010%	2	17	+3.010%
2025-02-05	98.5100	100.0000	98.5100	100.0000	-1.922%	2	17	+3.000%
2025-02-04	101.9600	101.9600	101.9600	101.9600	+4.596%	4	16	+1.020%
2025-01-30	97.4800	97.4800	97.4800	97.4800	-5.524%	1	13	+5.663%
2025-01-28	103.1800	103.1800	103.1800	103.1800	+8.496%	1	13	-0.174%
2025-01-27	92.2000	95.2000	92.2000	95.1000	+2.357%	4	12	+8.307%
2025-01-21	92.8000	92.9100	92.8000	92.9100	+3.233%	2	8	+10.860%
2025-01-17	90.0000	90.0000	90.0000	90.0000	+2.751%	2	8	+14.444%
2025-01-16	87.5800	87.6000	87.5800	87.5900	-1.196%	3	8	+17.593%
2025-01-15	87.7000	88.6500	87.7000	88.6500	+2.854%	2	6	+16.187%
2025-01-14	85.4600	86.2000	85.4600	86.1900	+2.000%	3	7	+19.503%
2025-01-10	86.7500	86.7500	84.5000	84.5000	-2.459%	8	5	+21.893%
2025-01-08	86.6300	86.6300	86.6300	86.6300	-3.401%	1	1	+18.896%
2025-01-07	89.6800	89.6800	89.6800	89.6800	0.000%	1	1	+14.853%