Dark

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

EOD

Aug 20, 2026

18.68-8.476%(-1.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.6800	18.6800	18.6800	18.6800	-8.476%	5	874	0.000%
2026-08-19	19.7500	21.1000	19.7500	20.4100	+15.507%	6	870	-8.476%
2026-08-18	17.6700	17.6700	17.6700	17.6700	-4.744%	1	866	+5.716%
2026-08-17	19.1300	19.1500	18.1500	18.5500	-5.357%	15	865	+0.701%
2026-08-14	20.5000	20.6000	19.6000	19.6000	-5.769%	33	865	-4.694%
2026-08-13	22.3500	22.6000	20.8000	20.8000	-7.965%	30	854	-10.192%
2026-08-12	22.4200	22.6000	22.4000	22.6000	-10.672%	32	840	-17.345%
2026-08-11	25.6500	25.6500	24.8500	25.3000	-5.597%	18	828	-26.166%
2026-08-10	26.8500	28.4000	26.8000	26.8000	+3.675%	37	827	-30.299%
2026-08-07	26.2500	26.7000	25.7500	25.8500	+2.174%	36	830	-27.737%
2026-08-05	27.3500	27.3500	24.8000	25.3000	-12.305%	8	828	-26.166%
2026-08-04	28.2000	28.8500	27.7500	28.8500	-9.589%	15	829	-35.251%
2026-08-03	32.0300	32.5000	30.5600	31.9100	+25.580%	211	827	-41.460%
2026-07-31	22.0000	25.5500	22.0000	25.4100	+77.692%	65	715	-26.486%
2026-07-30	12.1000	14.3000	12.1000	14.3000	+33.023%	61	707	+30.629%
2026-07-29	10.5500	10.7500	10.5500	10.7500	-0.186%	66	703	+73.767%
2026-07-28	10.7700	10.7700	10.7700	10.7700	-15.063%	2	659	+73.445%
2026-07-27	12.6500	12.6800	12.6500	12.6800	-29.556%	7	659	+47.319%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-5.512%	2	659	+3.778%
2026-07-20	19.1500	19.1500	19.0500	19.0500	+4.098%	22	661	-1.942%
2026-07-17	18.5500	18.6100	18.3000	18.3000	-15.862%	9	663	+2.077%
2026-07-15	20.0400	21.7500	20.0400	21.7500	+22.466%	16	657	-14.115%
2026-07-14	18.2200	18.2200	17.7600	17.7600	-5.632%	18	652	+5.180%
2026-07-13	19.4500	19.4500	18.8200	18.8200	+4.266%	9	647	-0.744%
2026-07-10	18.6500	18.6500	17.9700	18.0500	+6.176%	18	642	+3.490%
2026-07-09	17.0000	17.0000	17.0000	17.0000	-8.847%	3	632	+9.882%
2026-07-07	19.2500	19.2500	18.6500	18.6500	-0.533%	13	631	+0.161%
2026-07-06	18.8000	18.8000	18.6600	18.7500	+2.180%	10	631	-0.373%
2026-07-02	19.4000	19.4000	18.3500	18.3500	+9.552%	4	624	+1.798%
2026-06-30	16.7500	16.7600	16.4000	16.7500	-2.332%	37	624	+11.522%
2026-06-29	16.2000	17.1500	16.2000	17.1500	+21.631%	2	617	+8.921%
2026-06-26	14.3800	14.6300	14.1000	14.1000	+5.224%	25	617	+32.482%
2026-06-25	13.4000	14.2200	13.4000	13.4000	-19.277%	27	613	+39.403%
2026-06-24	17.3000	17.5900	16.6000	16.6000	+8.924%	35	613	+12.530%
2026-06-23	15.2400	15.2400	15.2400	15.2400	-1.994%	1	595	+22.572%
2026-06-22	15.4900	15.5500	15.4100	15.5500	-16.398%	9	594	+20.129%
2026-06-18	18.6000	18.6000	18.6000	18.6000	+9.091%	1	589	+0.430%
2026-06-17	17.0000	17.0500	16.9500	17.0500	-13.364%	8	589	+9.560%
2026-06-16	18.8000	20.0000	18.8000	19.6800	+5.806%	9	588	-5.081%
2026-06-15	18.6000	18.6000	18.6000	18.6000	+13.971%	1	587	+0.430%
2026-06-12	16.1000	16.3200	15.8000	16.3200	-2.915%	77	586	+14.461%
2026-06-11	15.9100	16.8100	15.8600	16.8100	+1.387%	61	597	+11.124%
2026-06-10	17.5900	17.5900	16.5500	16.5800	-10.860%	15	555	+12.666%
2026-06-09	18.2700	18.6000	18.0700	18.6000	-5.102%	14	559	+0.430%
2026-06-05	21.5300	21.8000	19.6000	19.6000	-11.910%	18	558	-4.694%
2026-06-04	21.7000	22.2500	21.5100	22.2500	+8.537%	15	549	-16.045%
2026-06-03	21.4300	21.4300	19.9800	20.5000	-13.648%	43	555	-8.878%
2026-06-02	24.8300	24.8300	23.7400	23.7400	-5.794%	4	520	-21.314%
2026-06-01	25.7200	26.0000	25.0000	25.2000	-11.888%	21	524	-25.873%
2026-05-29	28.6000	28.6000	28.6000	28.6000	+6.359%	1	519	-34.685%
2026-05-28	27.0100	27.0100	26.8900	26.8900	-4.306%	51	518	-30.532%
2026-05-27	28.1000	28.1000	28.1000	28.1000	+10.936%	4	491	-33.523%
2026-05-26	25.2300	25.3300	25.2300	25.3300	-2.049%	10	489	-26.253%
2026-05-22	26.7200	26.7200	25.8600	25.8600	-1.298%	53	437	-27.765%
2026-05-21	26.8500	26.8500	26.1100	26.2000	+7.245%	15	436	-28.702%
2026-05-20	23.1600	24.9200	23.1600	24.4300	+14.857%	3	436	-23.537%
2026-05-19	21.5000	21.5000	21.2700	21.2700	-13.887%	4	431	-12.177%
2026-05-18	25.8000	25.9500	24.7000	24.7000	+2.917%	5	431	-24.372%
2026-05-15	24.1800	24.7600	23.8000	24.0000	-8.745%	58	431	-22.167%
2026-05-14	27.2500	27.2500	26.3000	26.3000	-3.698%	11	410	-28.973%
2026-05-13	27.2300	27.3100	27.2300	27.3100	+13.320%	18	421	-31.600%
2026-05-12	25.0000	25.0000	23.7000	24.1000	-10.575%	36	421	-22.490%
2026-05-11	28.6000	28.6000	26.9500	26.9500	-5.206%	14	421	-30.686%
2026-05-08	28.4300	28.4300	28.4300	28.4300	-2.870%	10	417	-34.295%
2026-05-07	29.2700	29.2700	29.2700	29.2700	-4.627%	2	417	-36.180%
2026-05-06	29.6500	30.6900	29.6500	30.6900	+3.893%	8	415	-39.133%
2026-05-05	30.2900	31.0400	29.5400	29.5400	+3.904%	36	420	-36.764%
2026-05-04	28.8500	28.8500	28.4300	28.4300	+1.355%	3	392	-34.295%
2026-05-01	29.3200	29.3200	28.0500	28.0500	+18.705%	61	350	-33.405%
2026-04-30	23.6300	23.6300	23.6300	23.6300	-11.828%	10	350	-20.948%
2026-04-29	26.5000	26.8100	26.0000	26.8000	+1.477%	6	350	-30.299%
2026-04-27	26.9300	26.9300	26.4100	26.4100	-4.138%	3	349	-29.269%
2026-04-24	25.2500	27.5500	25.2500	27.5500	+16.737%	37	350	-32.196%
2026-04-23	23.2000	25.0700	23.0700	23.6000	+4.656%	27	317	-20.847%
2026-04-22	22.4500	22.5500	22.4500	22.5500	+1.577%	75	304	-17.162%
2026-04-21	22.3500	22.3500	22.1800	22.2000	+11.558%	4	276	-15.856%
2026-04-20	19.8500	19.9000	19.8500	19.9000	-13.100%	5	276	-6.131%
2026-04-17	23.8000	23.8000	22.6800	22.9000	+7.260%	8	275	-18.428%
2026-04-16	21.3500	21.3500	21.3500	21.3500	+0.376%	4	268	-12.506%
2026-04-15	21.3200	21.3200	21.2500	21.2700	-3.230%	7	268	-12.177%
2026-04-14	20.1500	22.6700	20.1500	21.9800	+25.100%	19	266	-15.014%
2026-04-10	17.5300	17.5700	17.5300	17.5700	+13.209%	4	262	+6.318%
2026-04-09	14.5000	15.5200	14.5000	15.5200	+34.957%	8	262	+20.361%
2026-04-08	11.6000	11.6000	11.5000	11.5000	+18.557%	21	256	+62.435%
2026-04-07	9.7000	9.7000	9.7000	9.7000	+2.646%	2	255	+92.577%
2026-03-31	9.4500	9.4500	9.4000	9.4500	+15.951%	33	255	+97.672%
2026-03-30	8.1500	8.1500	8.1500	8.1500	-10.341%	4	244	+129.202%
2026-03-24	8.9100	9.1800	8.9100	9.0900	-6.289%	158	244	+105.501%
2026-03-23	9.7000	9.7000	9.7000	9.7000	-8.491%	1	248	+92.577%
2026-03-09	10.7800	10.7800	10.6000	10.6000	-12.397%	5	248	+76.226%
2026-03-06	12.0400	12.1000	12.0400	12.1000	-9.363%	3	248	+54.380%
2026-03-05	13.3500	13.3500	13.3500	13.3500	+15.086%	3	250	+39.925%
2026-02-25	11.3400	11.6000	11.3300	11.6000	+14.286%	40	225	+61.034%
2026-02-23	10.1000	10.1500	10.1000	10.1500	-3.333%	19	225	+84.039%
2026-02-18	10.5500	10.5500	10.5000	10.5000	+11.111%	7	225	+77.905%
2026-02-17	9.4500	9.4500	9.4500	9.4500	+5.234%	5	226	+97.672%
2026-02-13	8.9800	8.9800	8.9800	8.9800	-0.773%	1	227	+108.018%
2026-02-12	9.0000	9.0500	9.0000	9.0500	-10.040%	3	227	+106.409%
2026-02-11	10.5500	10.5500	10.0600	10.0600	-6.852%	6	227	+85.686%
2026-02-10	10.8000	10.8000	10.8000	10.8000	-0.461%	2	227	+72.963%
2026-02-09	10.8500	10.8500	10.8500	10.8500	+1.402%	1	227	+72.166%
2026-02-06	9.2500	10.7000	9.2100	10.7000	-29.790%	17	226	+74.579%
2026-02-05	15.5100	15.5100	15.1000	15.2400	-23.030%	17	217	+22.572%
2026-01-30	20.6000	20.6000	19.8000	19.8000	0.000%	6	231	-5.657%
2026-01-29	20.1500	20.1500	19.8000	19.8000	-11.804%	11	230	-5.657%
2026-01-28	22.4500	22.4500	22.4500	22.4500	+6.905%	1	230	-16.793%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+25.975%	1	231	-11.048%
2026-01-21	16.6500	16.6700	16.6500	16.6700	-3.418%	2	230	+12.058%
2026-01-20	17.2600	17.2600	17.2600	17.2600	-13.048%	2	230	+8.227%
2026-01-14	19.8500	19.8500	19.8500	19.8500	-9.567%	2	232	-5.894%
2026-01-09	21.9000	21.9500	21.9000	21.9500	-1.570%	6	230	-14.897%
2026-01-08	22.0000	22.3000	22.0000	22.3000	+6.190%	7	229	-16.233%
2026-01-07	21.1500	21.1500	21.0000	21.0000	+1.254%	4	224	-11.048%
2026-01-06	20.9600	20.9600	20.7400	20.7400	+17.043%	7	222	-9.932%
2026-01-05	17.7200	17.7200	17.7200	17.7200	+11.097%	1	217	+5.418%
2026-01-02	15.9500	15.9500	15.9500	15.9500	-4.491%	3	217	+17.116%
2025-12-18	16.7000	16.7000	16.7000	16.7000	+6.099%	1	214	+11.856%
2025-12-16	15.7400	15.7400	15.7400	15.7400	-17.807%	1	213	+18.679%
2025-12-04	19.1500	19.1500	19.1500	19.1500	-7.933%	1	213	-2.454%
2025-12-01	20.8000	20.8000	20.8000	20.8000	+3.741%	2	214	-10.192%
2025-11-28	20.1500	20.1500	20.0500	20.0500	+3.778%	8	216	-6.833%
2025-11-25	19.3200	19.3200	19.3200	19.3200	+17.447%	1	220	-3.313%
2025-11-21	16.4500	16.4500	16.4500	16.4500	-3.519%	1	220	+13.556%
2025-11-20	17.0500	17.0500	17.0500	17.0500	-6.319%	1	219	+9.560%
2025-11-19	17.7400	18.2000	17.7200	18.2000	-1.622%	7	219	+2.637%
2025-11-18	19.9500	19.9500	18.5000	18.5000	-11.483%	9	216	+0.973%
2025-11-17	20.6000	21.5500	20.6000	20.9000	-4.566%	25	213	-10.622%
2025-11-14	23.4200	23.4200	21.9000	21.9000	-7.203%	3	202	-14.703%
2025-11-13	23.6000	23.6000	23.6000	23.6000	-9.056%	2	202	-20.847%
2025-11-12	25.9500	25.9500	25.9500	25.9500	-3.352%	1	202	-28.015%
2025-11-10	26.6000	26.8500	26.6000	26.8500	+8.179%	4	202	-30.428%
2025-11-07	23.5300	24.9500	23.3900	24.8200	-2.628%	46	198	-24.738%
2025-11-06	25.4900	25.4900	25.4900	25.4900	-6.010%	1	167	-26.716%
2025-11-05	27.1200	27.1200	27.1200	27.1200	-3.659%	1	166	-31.121%
2025-11-04	28.3500	28.3500	28.1500	28.1500	-7.614%	2	166	-33.641%
2025-11-03	29.9000	30.4700	29.9000	30.4700	+18.838%	14	164	-38.694%
2025-10-31	25.8000	25.8000	25.4800	25.6400	+42.841%	5	164	-27.145%
2025-10-30	18.5200	18.7300	17.9500	17.9500	-9.252%	11	165	+4.067%
2025-10-29	19.6100	19.7800	19.6100	19.7800	+3.614%	2	160	-5.561%
2025-10-28	18.8600	19.0900	18.8600	19.0900	+10.092%	2	159	-2.148%
2025-10-27	17.0200	17.3400	17.0200	17.3400	+8.715%	4	159	+7.728%
2025-10-24	15.9500	15.9500	15.9500	15.9500	+8.874%	1	159	+17.116%
2025-10-22	14.8000	14.8000	14.6500	14.6500	+6.159%	2	159	+27.509%
2025-10-20	13.6000	13.8000	13.6000	13.8000	+2.147%	7	157	+35.362%
2025-10-17	14.0500	14.0500	13.5100	13.5100	-5.788%	8	151	+38.268%
2025-10-14	14.3400	14.3400	14.3400	14.3400	-2.780%	1	147	+30.265%
2025-10-10	14.5200	14.7500	14.5100	14.7500	-1.338%	4	146	+26.644%
2025-10-09	14.8500	14.9500	14.8500	14.9500	-0.993%	2	146	+24.950%
2025-10-08	15.1000	15.1000	15.1000	15.1000	+6.714%	1	144	+23.709%
2025-10-07	14.0000	14.1500	14.0000	14.1500	+4.815%	5	138	+32.014%
2025-10-03	13.7700	13.9300	13.5000	13.5000	-5.396%	3	138	+38.370%
2025-10-02	14.2700	14.2700	14.2700	14.2700	+6.493%	1	137	+30.904%
2025-10-01	13.4000	13.4000	13.4000	13.4000	-5.300%	85	136	+39.403%
2025-09-23	14.5600	14.5600	14.1500	14.1500	-16.765%	5	147	+32.014%
2025-09-18	17.0000	17.4500	17.0000	17.0000	+1.493%	5	147	+9.882%
2025-09-17	16.7500	16.7500	16.7500	16.7500	-8.470%	4	150	+11.522%
2025-09-16	18.3000	18.3000	18.3000	18.3000	+3.683%	3	150	+2.077%
2025-09-15	17.6100	17.6500	17.6100	17.6500	+14.984%	3	150	+5.836%
2025-09-12	15.3500	15.3500	15.3500	15.3500	-6.116%	3	150	+21.694%
2025-09-05	16.3500	16.3500	16.3500	16.3500	-4.218%	1	147	+14.251%
2025-09-04	15.9500	17.1200	15.9500	17.0700	+13.800%	88	148	+9.432%
2025-08-29	15.0000	15.0000	15.0000	15.0000	-5.660%	1	69	+24.533%
2025-08-28	15.9000	15.9000	15.9000	15.9000	+0.633%	1	69	+17.484%
2025-08-18	15.8000	15.8000	15.8000	15.8000	-1.985%	2	69	+18.228%
2025-08-15	15.9800	16.1200	15.9800	16.1200	+1.384%	2	71	+15.881%
2025-08-14	15.4800	15.9000	15.4800	15.9000	+13.571%	4	70	+17.484%
2025-08-13	14.0500	14.0500	14.0000	14.0000	+4.478%	3	69	+33.429%
2025-08-11	13.7000	13.7000	13.3000	13.4000	-3.597%	10	68	+39.403%
2025-08-08	14.0500	14.2000	13.9000	13.9000	-3.806%	6	64	+34.388%
2025-08-07	13.8400	14.4500	13.8400	14.4500	+5.474%	3	62	+29.273%
2025-08-06	13.2500	13.7400	13.2500	13.7000	+14.644%	4	62	+36.350%
2025-08-05	11.8000	11.9500	11.7500	11.9500	+0.929%	4	61	+56.318%
2025-08-04	11.8400	11.8400	11.8400	11.8400	-4.516%	18	62	+57.770%
2025-08-01	14.0500	14.2000	12.2600	12.4000	-35.917%	8	44	+50.645%
2025-07-31	19.3500	19.3500	19.3500	19.3500	+11.850%	1	44	-3.463%
2025-07-30	17.2400	17.3000	17.2400	17.3000	-2.425%	2	43	+7.977%
2025-07-29	17.7300	17.7300	17.7300	17.7300	-0.950%	1	43	+5.358%
2025-07-28	17.9000	17.9000	17.9000	17.9000	+0.562%	1	43	+4.358%
2025-07-24	17.6500	17.8000	17.6500	17.8000	+7.879%	2	42	+4.944%
2025-07-22	16.5000	16.5000	16.5000	16.5000	-1.551%	1	42	+13.212%
2025-07-21	17.0500	17.0500	16.7600	16.7600	+1.823%	4	43	+11.456%
2025-07-18	16.3500	16.5000	16.3500	16.4600	-4.023%	3	43	+13.487%
2025-07-11	17.2400	17.3800	17.1500	17.1500	-1.437%	7	43	+8.921%
2025-07-07	17.5500	17.5500	17.4000	17.4000	+6.422%	2	47	+7.356%
2025-07-02	16.5000	16.5000	16.3000	16.3500	+1.238%	4	47	+14.251%
2025-07-01	16.2000	16.2000	16.1500	16.1500	-5.776%	2	47	+15.666%
2025-06-30	17.1400	17.1400	17.1400	17.1400	+5.025%	2	46	+8.985%
2025-06-27	16.3500	16.3500	15.6400	16.3200	+10.270%	8	46	+14.461%
2025-06-26	15.0500	15.0500	14.8000	14.8000	+3.497%	4	45	+26.216%
2025-06-25	14.5000	14.5000	14.3000	14.3000	+6.083%	2	45	+30.629%
2025-06-23	13.6500	13.6500	13.3000	13.4800	-4.397%	4	45	+38.576%
2025-06-20	14.3500	14.3500	14.1000	14.1000	-13.497%	4	45	+32.482%
2025-06-17	16.2500	16.4000	16.2500	16.3000	-0.306%	3	45	+14.601%
2025-06-16	16.3000	16.3500	16.3000	16.3500	+4.473%	2	44	+14.251%
2025-06-13	15.6500	15.7500	15.5200	15.6500	+0.643%	8	44	+19.361%
2025-06-12	15.6500	15.6500	15.5500	15.5500	-8.260%	2	45	+20.129%
2025-06-11	17.1500	17.1500	16.9500	16.9500	+1.194%	2	45	+10.206%
2025-06-10	16.8500	16.8500	16.7500	16.7500	+1.824%	2	45	+11.522%
2025-06-09	16.6500	16.6500	16.4500	16.4500	+5.788%	2	45	+13.556%
2025-06-06	15.5600	15.5600	15.5500	15.5500	+1.634%	4	45	+20.129%
2025-06-05	15.5000	15.5000	15.3000	15.3000	+14.779%	2	45	+22.092%
2025-06-04	13.4500	13.4500	13.3300	13.3300	-1.259%	2	46	+40.135%
2025-06-02	13.6500	13.6500	13.5000	13.5000	-2.527%	2	46	+38.370%
2025-05-28	13.9000	13.9000	13.8500	13.8500	-11.502%	2	46	+34.874%
2025-05-14	15.6500	15.6500	15.6500	15.6500	+51.208%	1	47	+19.361%
2025-05-09	10.1500	10.3500	10.1500	10.3500	+33.205%	8	46	+80.483%
2025-04-30	7.7700	7.7700	7.7700	7.7700	+29.500%	1	43	+140.412%
2025-04-21	6.0000	6.0000	6.0000	6.0000	-26.829%	2	44	+211.333%
2025-04-14	8.2000	8.2000	8.2000	8.2000	-12.393%	1	42	+127.805%
2025-04-03	9.3600	9.3600	9.3600	9.3600	-35.448%	1	43	+99.573%
2025-03-27	14.5000	14.5000	14.5000	14.5000	+0.277%	1	43	+28.828%
2025-03-24	14.4600	14.4600	14.4600	14.4600	+17.848%	4	42	+29.184%
2025-03-21	12.2700	12.2700	12.2700	12.2700	+0.739%	2	44	+52.241%
2025-03-20	13.1000	13.1000	12.1800	12.1800	+5.000%	2	43	+53.366%
2025-03-18	11.6000	11.6000	11.6000	11.6000	-12.782%	1	43	+61.034%
2025-03-17	13.3000	13.3000	13.3000	13.3000	+8.571%	1	43	+40.451%
2025-03-10	12.2500	12.2500	12.2500	12.2500	-19.461%	1	43	+52.490%
2025-03-04	14.6300	15.2100	14.6300	15.2100	-11.053%	2	43	+22.814%
2025-02-28	17.1000	17.1000	17.1000	17.1000	-5.000%	2	44	+9.240%
2025-02-24	18.0000	18.0000	18.0000	18.0000	-6.005%	5	45	+3.778%
2025-02-21	19.1500	19.1500	19.1500	19.1500	-14.889%	2	40	-2.454%
2025-02-18	22.5000	22.5000	22.5000	22.5000	-8.907%	1	40	-16.978%
2025-02-13	24.7000	24.7000	24.7000	24.7000	-3.704%	1	41	-24.372%
2025-02-10	25.6500	25.6500	25.6500	25.6500	+2.600%	1	41	-27.173%
2025-02-07	25.9400	25.9400	24.9800	25.0000	-12.709%	52	41	-25.280%
2025-02-05	28.6400	28.6400	28.6400	28.6400	-3.796%	1	25	-34.777%
2025-02-04	28.8200	29.8300	28.8200	29.7700	+1.087%	19	25	-37.252%
2025-01-28	27.8500	29.4500	27.8500	29.4500	+14.236%	7	8	-36.570%
2025-01-27	27.1000	27.1000	25.7800	25.7800	-7.994%	3	4	-27.541%
2025-01-24	28.0200	28.0200	28.0200	28.0200	+3.778%	2	2	-33.333%
2025-01-22	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-30.815%