Dark

AMZN20270617C315
AMZN Jun 17 2027 315.00 Call (AMZN270617C00315000)
option OPRA

EOD

Jul 2, 2026

18.35+9.552%(+1.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	19.4000	19.4000	18.3500	18.3500	+9.552%	4	624	0.000%
2026-06-30	16.7500	16.7600	16.4000	16.7500	-2.332%	37	624	+9.552%
2026-06-29	16.2000	17.1500	16.2000	17.1500	+21.631%	2	617	+6.997%
2026-06-26	14.3800	14.6300	14.1000	14.1000	+5.224%	25	617	+30.142%
2026-06-25	13.4000	14.2200	13.4000	13.4000	-19.277%	27	613	+36.940%
2026-06-24	17.3000	17.5900	16.6000	16.6000	+8.924%	35	613	+10.542%
2026-06-23	15.2400	15.2400	15.2400	15.2400	-1.994%	1	595	+20.407%
2026-06-22	15.4900	15.5500	15.4100	15.5500	-16.398%	9	594	+18.006%
2026-06-18	18.6000	18.6000	18.6000	18.6000	+9.091%	1	589	-1.344%
2026-06-17	17.0000	17.0500	16.9500	17.0500	-13.364%	8	589	+7.625%
2026-06-16	18.8000	20.0000	18.8000	19.6800	+5.806%	9	588	-6.758%
2026-06-15	18.6000	18.6000	18.6000	18.6000	+13.971%	1	587	-1.344%
2026-06-12	16.1000	16.3200	15.8000	16.3200	-2.915%	77	586	+12.439%
2026-06-11	15.9100	16.8100	15.8600	16.8100	+1.387%	61	597	+9.161%
2026-06-10	17.5900	17.5900	16.5500	16.5800	-10.860%	15	555	+10.676%
2026-06-09	18.2700	18.6000	18.0700	18.6000	-5.102%	14	559	-1.344%
2026-06-05	21.5300	21.8000	19.6000	19.6000	-11.910%	18	558	-6.378%
2026-06-04	21.7000	22.2500	21.5100	22.2500	+8.537%	15	549	-17.528%
2026-06-03	21.4300	21.4300	19.9800	20.5000	-13.648%	43	555	-10.488%
2026-06-02	24.8300	24.8300	23.7400	23.7400	-5.794%	4	520	-22.704%
2026-06-01	25.7200	26.0000	25.0000	25.2000	-11.888%	21	524	-27.183%
2026-05-29	28.6000	28.6000	28.6000	28.6000	+6.359%	1	519	-35.839%
2026-05-28	27.0100	27.0100	26.8900	26.8900	-4.306%	51	518	-31.759%
2026-05-27	28.1000	28.1000	28.1000	28.1000	+10.936%	4	491	-34.698%
2026-05-26	25.2300	25.3300	25.2300	25.3300	-2.049%	10	489	-27.556%
2026-05-22	26.7200	26.7200	25.8600	25.8600	-1.298%	53	437	-29.041%
2026-05-21	26.8500	26.8500	26.1100	26.2000	+7.245%	15	436	-29.962%
2026-05-20	23.1600	24.9200	23.1600	24.4300	+14.857%	3	436	-24.887%
2026-05-19	21.5000	21.5000	21.2700	21.2700	-13.887%	4	431	-13.728%
2026-05-18	25.8000	25.9500	24.7000	24.7000	+2.917%	5	431	-25.709%
2026-05-15	24.1800	24.7600	23.8000	24.0000	-8.745%	58	431	-23.542%
2026-05-14	27.2500	27.2500	26.3000	26.3000	-3.698%	11	410	-30.228%
2026-05-13	27.2300	27.3100	27.2300	27.3100	+13.320%	18	421	-32.808%
2026-05-12	25.0000	25.0000	23.7000	24.1000	-10.575%	36	421	-23.859%
2026-05-11	28.6000	28.6000	26.9500	26.9500	-5.206%	14	421	-31.911%
2026-05-08	28.4300	28.4300	28.4300	28.4300	-2.870%	10	417	-35.456%
2026-05-07	29.2700	29.2700	29.2700	29.2700	-4.627%	2	417	-37.308%
2026-05-06	29.6500	30.6900	29.6500	30.6900	+3.893%	8	415	-40.209%
2026-05-05	30.2900	31.0400	29.5400	29.5400	+3.904%	36	420	-37.881%
2026-05-04	28.8500	28.8500	28.4300	28.4300	+1.355%	3	392	-35.456%
2026-05-01	29.3200	29.3200	28.0500	28.0500	+18.705%	61	350	-34.581%
2026-04-30	23.6300	23.6300	23.6300	23.6300	-11.828%	10	350	-22.344%
2026-04-29	26.5000	26.8100	26.0000	26.8000	+1.477%	6	350	-31.530%
2026-04-27	26.9300	26.9300	26.4100	26.4100	-4.138%	3	349	-30.519%
2026-04-24	25.2500	27.5500	25.2500	27.5500	+16.737%	37	350	-33.394%
2026-04-23	23.2000	25.0700	23.0700	23.6000	+4.656%	27	317	-22.246%
2026-04-22	22.4500	22.5500	22.4500	22.5500	+1.577%	75	304	-18.625%
2026-04-21	22.3500	22.3500	22.1800	22.2000	+11.558%	4	276	-17.342%
2026-04-20	19.8500	19.9000	19.8500	19.9000	-13.100%	5	276	-7.789%
2026-04-17	23.8000	23.8000	22.6800	22.9000	+7.260%	8	275	-19.869%
2026-04-16	21.3500	21.3500	21.3500	21.3500	+0.376%	4	268	-14.052%
2026-04-15	21.3200	21.3200	21.2500	21.2700	-3.230%	7	268	-13.728%
2026-04-14	20.1500	22.6700	20.1500	21.9800	+25.100%	19	266	-16.515%
2026-04-10	17.5300	17.5700	17.5300	17.5700	+13.209%	4	262	+4.439%
2026-04-09	14.5000	15.5200	14.5000	15.5200	+34.957%	8	262	+18.235%
2026-04-08	11.6000	11.6000	11.5000	11.5000	+18.557%	21	256	+59.565%
2026-04-07	9.7000	9.7000	9.7000	9.7000	+2.646%	2	255	+89.175%
2026-03-31	9.4500	9.4500	9.4000	9.4500	+15.951%	33	255	+94.180%
2026-03-30	8.1500	8.1500	8.1500	8.1500	-10.341%	4	244	+125.153%
2026-03-24	8.9100	9.1800	8.9100	9.0900	-6.289%	158	244	+101.870%
2026-03-23	9.7000	9.7000	9.7000	9.7000	-8.491%	1	248	+89.175%
2026-03-09	10.7800	10.7800	10.6000	10.6000	-12.397%	5	248	+73.113%
2026-03-06	12.0400	12.1000	12.0400	12.1000	-9.363%	3	248	+51.653%
2026-03-05	13.3500	13.3500	13.3500	13.3500	+15.086%	3	250	+37.453%
2026-02-25	11.3400	11.6000	11.3300	11.6000	+14.286%	40	225	+58.190%
2026-02-23	10.1000	10.1500	10.1000	10.1500	-3.333%	19	225	+80.788%
2026-02-18	10.5500	10.5500	10.5000	10.5000	+11.111%	7	225	+74.762%
2026-02-17	9.4500	9.4500	9.4500	9.4500	+5.234%	5	226	+94.180%
2026-02-13	8.9800	8.9800	8.9800	8.9800	-0.773%	1	227	+104.343%
2026-02-12	9.0000	9.0500	9.0000	9.0500	-10.040%	3	227	+102.762%
2026-02-11	10.5500	10.5500	10.0600	10.0600	-6.852%	6	227	+82.406%
2026-02-10	10.8000	10.8000	10.8000	10.8000	-0.461%	2	227	+69.907%
2026-02-09	10.8500	10.8500	10.8500	10.8500	+1.402%	1	227	+69.124%
2026-02-06	9.2500	10.7000	9.2100	10.7000	-29.790%	17	226	+71.495%
2026-02-05	15.5100	15.5100	15.1000	15.2400	-23.030%	17	217	+20.407%
2026-01-30	20.6000	20.6000	19.8000	19.8000	0.000%	6	231	-7.323%
2026-01-29	20.1500	20.1500	19.8000	19.8000	-11.804%	11	230	-7.323%
2026-01-28	22.4500	22.4500	22.4500	22.4500	+6.905%	1	230	-18.263%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+25.975%	1	231	-12.619%
2026-01-21	16.6500	16.6700	16.6500	16.6700	-3.418%	2	230	+10.078%
2026-01-20	17.2600	17.2600	17.2600	17.2600	-13.048%	2	230	+6.315%
2026-01-14	19.8500	19.8500	19.8500	19.8500	-9.567%	2	232	-7.557%
2026-01-09	21.9000	21.9500	21.9000	21.9500	-1.570%	6	230	-16.401%
2026-01-08	22.0000	22.3000	22.0000	22.3000	+6.190%	7	229	-17.713%
2026-01-07	21.1500	21.1500	21.0000	21.0000	+1.254%	4	224	-12.619%
2026-01-06	20.9600	20.9600	20.7400	20.7400	+17.043%	7	222	-11.524%
2026-01-05	17.7200	17.7200	17.7200	17.7200	+11.097%	1	217	+3.555%
2026-01-02	15.9500	15.9500	15.9500	15.9500	-4.491%	3	217	+15.047%
2025-12-18	16.7000	16.7000	16.7000	16.7000	+6.099%	1	214	+9.880%
2025-12-16	15.7400	15.7400	15.7400	15.7400	-17.807%	1	213	+16.582%
2025-12-04	19.1500	19.1500	19.1500	19.1500	-7.933%	1	213	-4.178%
2025-12-01	20.8000	20.8000	20.8000	20.8000	+3.741%	2	214	-11.779%
2025-11-28	20.1500	20.1500	20.0500	20.0500	+3.778%	8	216	-8.479%
2025-11-25	19.3200	19.3200	19.3200	19.3200	+17.447%	1	220	-5.021%
2025-11-21	16.4500	16.4500	16.4500	16.4500	-3.519%	1	220	+11.550%
2025-11-20	17.0500	17.0500	17.0500	17.0500	-6.319%	1	219	+7.625%
2025-11-19	17.7400	18.2000	17.7200	18.2000	-1.622%	7	219	+0.824%
2025-11-18	19.9500	19.9500	18.5000	18.5000	-11.483%	9	216	-0.811%
2025-11-17	20.6000	21.5500	20.6000	20.9000	-4.566%	25	213	-12.201%
2025-11-14	23.4200	23.4200	21.9000	21.9000	-7.203%	3	202	-16.210%
2025-11-13	23.6000	23.6000	23.6000	23.6000	-9.056%	2	202	-22.246%
2025-11-12	25.9500	25.9500	25.9500	25.9500	-3.352%	1	202	-29.287%
2025-11-10	26.6000	26.8500	26.6000	26.8500	+8.179%	4	202	-31.657%
2025-11-07	23.5300	24.9500	23.3900	24.8200	-2.628%	46	198	-26.068%
2025-11-06	25.4900	25.4900	25.4900	25.4900	-6.010%	1	167	-28.011%
2025-11-05	27.1200	27.1200	27.1200	27.1200	-3.659%	1	166	-32.338%
2025-11-04	28.3500	28.3500	28.1500	28.1500	-7.614%	2	166	-34.813%
2025-11-03	29.9000	30.4700	29.9000	30.4700	+18.838%	14	164	-39.777%
2025-10-31	25.8000	25.8000	25.4800	25.6400	+42.841%	5	164	-28.432%
2025-10-30	18.5200	18.7300	17.9500	17.9500	-9.252%	11	165	+2.228%
2025-10-29	19.6100	19.7800	19.6100	19.7800	+3.614%	2	160	-7.230%
2025-10-28	18.8600	19.0900	18.8600	19.0900	+10.092%	2	159	-3.876%
2025-10-27	17.0200	17.3400	17.0200	17.3400	+8.715%	4	159	+5.825%
2025-10-24	15.9500	15.9500	15.9500	15.9500	+8.874%	1	159	+15.047%
2025-10-22	14.8000	14.8000	14.6500	14.6500	+6.159%	2	159	+25.256%
2025-10-20	13.6000	13.8000	13.6000	13.8000	+2.147%	7	157	+32.971%
2025-10-17	14.0500	14.0500	13.5100	13.5100	-5.788%	8	151	+35.825%
2025-10-14	14.3400	14.3400	14.3400	14.3400	-2.780%	1	147	+27.964%
2025-10-10	14.5200	14.7500	14.5100	14.7500	-1.338%	4	146	+24.407%
2025-10-09	14.8500	14.9500	14.8500	14.9500	-0.993%	2	146	+22.742%
2025-10-08	15.1000	15.1000	15.1000	15.1000	+6.714%	1	144	+21.523%
2025-10-07	14.0000	14.1500	14.0000	14.1500	+4.815%	5	138	+29.682%
2025-10-03	13.7700	13.9300	13.5000	13.5000	-5.396%	3	138	+35.926%
2025-10-02	14.2700	14.2700	14.2700	14.2700	+6.493%	1	137	+28.591%
2025-10-01	13.4000	13.4000	13.4000	13.4000	-5.300%	85	136	+36.940%
2025-09-23	14.5600	14.5600	14.1500	14.1500	-16.765%	5	147	+29.682%
2025-09-18	17.0000	17.4500	17.0000	17.0000	+1.493%	5	147	+7.941%
2025-09-17	16.7500	16.7500	16.7500	16.7500	-8.470%	4	150	+9.552%
2025-09-16	18.3000	18.3000	18.3000	18.3000	+3.683%	3	150	+0.273%
2025-09-15	17.6100	17.6500	17.6100	17.6500	+14.984%	3	150	+3.966%
2025-09-12	15.3500	15.3500	15.3500	15.3500	-6.116%	3	150	+19.544%
2025-09-05	16.3500	16.3500	16.3500	16.3500	-4.218%	1	147	+12.232%
2025-09-04	15.9500	17.1200	15.9500	17.0700	+13.800%	88	148	+7.499%
2025-08-29	15.0000	15.0000	15.0000	15.0000	-5.660%	1	69	+22.333%
2025-08-28	15.9000	15.9000	15.9000	15.9000	+0.633%	1	69	+15.409%
2025-08-18	15.8000	15.8000	15.8000	15.8000	-1.985%	2	69	+16.139%
2025-08-15	15.9800	16.1200	15.9800	16.1200	+1.384%	2	71	+13.834%
2025-08-14	15.4800	15.9000	15.4800	15.9000	+13.571%	4	70	+15.409%
2025-08-13	14.0500	14.0500	14.0000	14.0000	+4.478%	3	69	+31.071%
2025-08-11	13.7000	13.7000	13.3000	13.4000	-3.597%	10	68	+36.940%
2025-08-08	14.0500	14.2000	13.9000	13.9000	-3.806%	6	64	+32.014%
2025-08-07	13.8400	14.4500	13.8400	14.4500	+5.474%	3	62	+26.990%
2025-08-06	13.2500	13.7400	13.2500	13.7000	+14.644%	4	62	+33.942%
2025-08-05	11.8000	11.9500	11.7500	11.9500	+0.929%	4	61	+53.556%
2025-08-04	11.8400	11.8400	11.8400	11.8400	-4.516%	18	62	+54.983%
2025-08-01	14.0500	14.2000	12.2600	12.4000	-35.917%	8	44	+47.984%
2025-07-31	19.3500	19.3500	19.3500	19.3500	+11.850%	1	44	-5.168%
2025-07-30	17.2400	17.3000	17.2400	17.3000	-2.425%	2	43	+6.069%
2025-07-29	17.7300	17.7300	17.7300	17.7300	-0.950%	1	43	+3.497%
2025-07-28	17.9000	17.9000	17.9000	17.9000	+0.562%	1	43	+2.514%
2025-07-24	17.6500	17.8000	17.6500	17.8000	+7.879%	2	42	+3.090%
2025-07-22	16.5000	16.5000	16.5000	16.5000	-1.551%	1	42	+11.212%
2025-07-21	17.0500	17.0500	16.7600	16.7600	+1.823%	4	43	+9.487%
2025-07-18	16.3500	16.5000	16.3500	16.4600	-4.023%	3	43	+11.482%
2025-07-11	17.2400	17.3800	17.1500	17.1500	-1.437%	7	43	+6.997%
2025-07-07	17.5500	17.5500	17.4000	17.4000	+6.422%	2	47	+5.460%
2025-07-02	16.5000	16.5000	16.3000	16.3500	+1.238%	4	47	+12.232%
2025-07-01	16.2000	16.2000	16.1500	16.1500	-5.776%	2	47	+13.622%
2025-06-30	17.1400	17.1400	17.1400	17.1400	+5.025%	2	46	+7.060%
2025-06-27	16.3500	16.3500	15.6400	16.3200	+10.270%	8	46	+12.439%
2025-06-26	15.0500	15.0500	14.8000	14.8000	+3.497%	4	45	+23.986%
2025-06-25	14.5000	14.5000	14.3000	14.3000	+6.083%	2	45	+28.322%
2025-06-23	13.6500	13.6500	13.3000	13.4800	-4.397%	4	45	+36.128%
2025-06-20	14.3500	14.3500	14.1000	14.1000	-13.497%	4	45	+30.142%
2025-06-17	16.2500	16.4000	16.2500	16.3000	-0.306%	3	45	+12.577%
2025-06-16	16.3000	16.3500	16.3000	16.3500	+4.473%	2	44	+12.232%
2025-06-13	15.6500	15.7500	15.5200	15.6500	+0.643%	8	44	+17.252%
2025-06-12	15.6500	15.6500	15.5500	15.5500	-8.260%	2	45	+18.006%
2025-06-11	17.1500	17.1500	16.9500	16.9500	+1.194%	2	45	+8.260%
2025-06-10	16.8500	16.8500	16.7500	16.7500	+1.824%	2	45	+9.552%
2025-06-09	16.6500	16.6500	16.4500	16.4500	+5.788%	2	45	+11.550%
2025-06-06	15.5600	15.5600	15.5500	15.5500	+1.634%	4	45	+18.006%
2025-06-05	15.5000	15.5000	15.3000	15.3000	+14.779%	2	45	+19.935%
2025-06-04	13.4500	13.4500	13.3300	13.3300	-1.259%	2	46	+37.659%
2025-06-02	13.6500	13.6500	13.5000	13.5000	-2.527%	2	46	+35.926%
2025-05-28	13.9000	13.9000	13.8500	13.8500	-11.502%	2	46	+32.491%
2025-05-14	15.6500	15.6500	15.6500	15.6500	+51.208%	1	47	+17.252%
2025-05-09	10.1500	10.3500	10.1500	10.3500	+33.205%	8	46	+77.295%
2025-04-30	7.7700	7.7700	7.7700	7.7700	+29.500%	1	43	+136.165%
2025-04-21	6.0000	6.0000	6.0000	6.0000	-26.829%	2	44	+205.833%
2025-04-14	8.2000	8.2000	8.2000	8.2000	-12.393%	1	42	+123.780%
2025-04-03	9.3600	9.3600	9.3600	9.3600	-35.448%	1	43	+96.047%
2025-03-27	14.5000	14.5000	14.5000	14.5000	+0.277%	1	43	+26.552%
2025-03-24	14.4600	14.4600	14.4600	14.4600	+17.848%	4	42	+26.902%
2025-03-21	12.2700	12.2700	12.2700	12.2700	+0.739%	2	44	+49.552%
2025-03-20	13.1000	13.1000	12.1800	12.1800	+5.000%	2	43	+50.657%
2025-03-18	11.6000	11.6000	11.6000	11.6000	-12.782%	1	43	+58.190%
2025-03-17	13.3000	13.3000	13.3000	13.3000	+8.571%	1	43	+37.970%
2025-03-10	12.2500	12.2500	12.2500	12.2500	-19.461%	1	43	+49.796%
2025-03-04	14.6300	15.2100	14.6300	15.2100	-11.053%	2	43	+20.644%
2025-02-28	17.1000	17.1000	17.1000	17.1000	-5.000%	2	44	+7.310%
2025-02-24	18.0000	18.0000	18.0000	18.0000	-6.005%	5	45	+1.944%
2025-02-21	19.1500	19.1500	19.1500	19.1500	-14.889%	2	40	-4.178%
2025-02-18	22.5000	22.5000	22.5000	22.5000	-8.907%	1	40	-18.444%
2025-02-13	24.7000	24.7000	24.7000	24.7000	-3.704%	1	41	-25.709%
2025-02-10	25.6500	25.6500	25.6500	25.6500	+2.600%	1	41	-28.460%
2025-02-07	25.9400	25.9400	24.9800	25.0000	-12.709%	52	41	-26.600%
2025-02-05	28.6400	28.6400	28.6400	28.6400	-3.796%	1	25	-35.929%
2025-02-04	28.8200	29.8300	28.8200	29.7700	+1.087%	19	25	-38.361%
2025-01-28	27.8500	29.4500	27.8500	29.4500	+14.236%	7	8	-37.691%
2025-01-27	27.1000	27.1000	25.7800	25.7800	-7.994%	3	4	-28.821%
2025-01-24	28.0200	28.0200	28.0200	28.0200	+3.778%	2	2	-34.511%
2025-01-22	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-32.037%