Dark

AMZN20270617C370
AMZN Jun 17 2027 370.00 Call (AMZN270617C00370000)
option OPRA

EOD

Aug 19, 2026

9.47+10.760%(+0.92)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.0000	9.5500	9.0000	9.4700	+10.760%	4	20,305	0.000%
2026-08-18	8.6500	8.7500	8.5500	8.5500	-2.286%	4	20,309	+10.760%
2026-08-17	8.8000	8.8000	8.3000	8.7500	-5.609%	8	20,306	+8.229%
2026-08-14	9.6500	9.6500	9.2700	9.2700	-7.393%	13	20,302	+2.157%
2026-08-13	10.0100	10.0100	10.0100	10.0100	-19.274%	1	20,300	-5.395%
2026-08-11	12.4000	12.4000	12.4000	12.4000	-10.145%	8	20,300	-23.629%
2026-08-10	14.1000	14.9000	13.7000	13.8000	+5.344%	146	20,292	-31.377%
2026-08-07	13.6500	13.6500	13.0200	13.1000	+3.557%	30	20,278	-27.710%
2026-08-06	13.3000	13.3700	12.6500	12.6500	+0.797%	11	20,291	-25.138%
2026-08-05	14.2000	14.5000	12.5000	12.5500	-15.772%	53	20,300	-24.542%
2026-08-04	14.4500	15.2000	14.4500	14.9000	-10.241%	14	20,293	-36.443%
2026-08-03	15.7500	17.5000	15.7500	16.6000	+28.682%	155	20,279	-42.952%
2026-07-31	10.1000	13.0000	10.1000	12.9000	+82.979%	254	20,276	-26.589%
2026-07-30	6.0000	7.0500	6.0000	7.0500	+27.027%	39	20,282	+34.326%
2026-07-29	5.1500	5.5500	5.0000	5.5500	+2.778%	14	20,270	+70.631%
2026-07-28	5.3500	5.6000	5.3500	5.4000	-4.425%	16	20,276	+75.370%
2026-07-27	6.1500	6.1500	5.6000	5.6500	-5.042%	80	20,272	+67.611%
2026-07-24	6.3000	6.3000	5.7500	5.9500	-8.462%	23	20,264	+59.160%
2026-07-23	7.1000	7.1500	6.5000	6.5000	-18.750%	46	20,270	+45.692%
2026-07-22	8.1000	8.1500	8.0000	8.0000	-11.111%	44	20,267	+18.375%
2026-07-21	9.0000	9.0000	9.0000	9.0000	-7.503%	1	20,265	+5.222%
2026-07-20	10.2500	10.2500	9.6200	9.7300	-5.073%	6	20,264	-2.672%
2026-07-16	11.6500	11.6500	10.2500	10.2500	-9.292%	18	20,265	-7.610%
2026-07-15	11.0400	11.6700	11.0400	11.3000	+13.226%	34	20,273	-16.195%
2026-07-14	9.5600	9.9800	9.5600	9.9800	-4.038%	3	20,301	-5.110%
2026-07-13	9.7000	10.4000	9.7000	10.4000	+4.000%	16	20,300	-8.942%
2026-07-10	9.6500	10.0000	9.6500	10.0000	+11.732%	6	20,301	-5.300%
2026-07-09	8.9500	9.0500	8.9000	8.9500	-0.996%	22	20,299	+5.810%
2026-07-08	9.1000	9.1000	9.0000	9.0400	-10.050%	256	20,297	+4.757%
2026-07-07	10.3500	11.0000	9.6000	10.0500	+1.005%	36	20,297	-5.771%
2026-07-06	9.4700	9.9600	9.4700	9.9500	+2.051%	5	20,297	-4.824%
2026-07-02	10.4100	10.4100	9.7500	9.7500	+0.206%	10	20,300	-2.872%
2026-07-01	8.5500	10.0900	8.5500	9.7300	+10.820%	510	20,300	-2.672%
2026-06-30	8.5500	9.2800	8.5500	8.7800	-3.516%	508	20,295	+7.859%
2026-06-29	10.3800	10.3800	9.1000	9.1000	+17.419%	24	20,790	+4.066%
2026-06-26	7.3400	7.9000	7.3000	7.7500	+6.164%	682	20,791	+22.194%
2026-06-25	7.4100	7.5000	7.1000	7.3000	-23.560%	746	20,114	+29.726%
2026-06-24	9.0000	9.5500	9.0000	9.5500	+19.375%	5	19,400	-0.838%
2026-06-23	8.3000	8.3500	7.8000	8.0000	-5.325%	9	19,400	+18.375%
2026-06-22	9.4000	9.4000	8.3000	8.4500	-15.500%	14	19,403	+12.071%
2026-06-18	9.2000	10.3000	9.2000	10.0000	+14.286%	26	19,391	-5.300%
2026-06-17	9.8000	9.8000	8.7500	8.7500	-13.793%	1,610	19,391	+8.229%
2026-06-16	10.2200	10.8300	10.1000	10.1500	+2.525%	58	18,227	-6.700%
2026-06-15	10.1000	10.1000	9.9000	9.9000	+16.471%	22	18,274	-4.343%
2026-06-12	8.4000	8.7500	8.4000	8.5000	-4.387%	49	18,269	+11.412%
2026-06-11	8.4000	8.9400	8.3200	8.8900	+1.600%	12	18,258	+6.524%
2026-06-10	9.3500	9.6000	8.7500	8.7500	-10.623%	272	18,253	+8.229%
2026-06-09	9.9100	9.9100	9.7900	9.7900	-9.770%	3	18,255	-3.269%
2026-06-08	10.6500	10.8500	10.5500	10.8500	+2.070%	51	18,255	-12.719%
2026-06-05	11.7400	12.1000	10.6300	10.6300	-13.295%	784	18,290	-10.913%
2026-06-04	11.9000	12.2600	11.7500	12.2600	+11.455%	14	17,529	-22.757%
2026-06-03	12.3000	12.3000	10.6500	11.0000	-12.768%	2,054	17,524	-13.909%
2026-06-02	12.2500	13.7700	12.2500	12.6100	-9.150%	250	19,542	-24.901%
2026-06-01	13.9500	14.3000	13.6500	13.8800	-11.592%	29	19,552	-31.772%
2026-05-29	15.8000	16.2000	15.4500	15.7000	-2.786%	822	19,530	-39.682%
2026-05-28	15.3700	16.1500	14.8000	16.1500	+3.859%	24	18,754	-41.362%
2026-05-27	13.6200	15.7500	13.6200	15.5500	+19.157%	39	18,742	-39.100%
2026-05-26	13.9000	13.9000	12.7000	13.0500	-4.044%	44	18,723	-27.433%
2026-05-22	13.9000	13.9200	13.6000	13.6000	-1.449%	7	18,725	-30.368%
2026-05-21	11.9000	14.1500	11.9000	13.8000	+6.154%	35	18,747	-31.377%
2026-05-20	11.4500	13.0000	11.4500	13.0000	+15.556%	18	18,747	-27.154%
2026-05-19	11.5700	11.6500	10.6500	11.2500	-8.907%	16	18,749	-15.822%
2026-05-18	13.9200	13.9200	12.3500	12.3500	-3.891%	40	18,749	-23.320%
2026-05-15	12.4500	12.8500	12.2500	12.8500	-9.123%	44	18,749	-26.304%
2026-05-14	14.2800	14.2800	13.9000	14.1400	-1.188%	51	18,778	-33.027%
2026-05-13	12.9000	14.4300	12.9000	14.3100	+14.024%	51	18,793	-33.823%
2026-05-12	12.7000	12.8000	12.3000	12.5500	-10.549%	23	18,793	-24.542%
2026-05-11	14.4000	15.1500	14.0000	14.0300	-7.697%	51	18,793	-32.502%
2026-05-08	14.9200	15.2500	14.9200	15.2000	+2.151%	16	18,815	-37.697%
2026-05-07	15.5500	15.5500	14.7000	14.8800	-9.544%	64	18,826	-36.358%
2026-05-06	15.7500	16.5200	15.1500	16.4500	+4.777%	44	18,829	-42.432%
2026-05-05	17.1000	17.1000	15.3700	15.7000	+2.280%	25	18,818	-39.682%
2026-05-04	15.9000	17.0300	15.1500	15.3500	+5.862%	23	18,831	-38.306%
2026-05-01	15.9500	16.2000	14.5000	14.5000	+9.434%	82	18,889	-34.690%
2026-04-30	12.8000	13.2500	11.6500	13.2500	-6.559%	433	18,889	-28.528%
2026-04-29	13.5000	15.2000	13.5000	14.1800	+5.037%	37	18,929	-33.216%
2026-04-28	13.3000	13.5400	13.2000	13.5000	-5.726%	55	18,936	-29.852%
2026-04-27	14.3000	14.7500	14.3000	14.3200	-6.098%	36	18,933	-33.869%
2026-04-24	13.8800	15.2500	13.6000	15.2500	+19.608%	26	18,925	-37.902%
2026-04-23	12.6200	13.6000	12.4500	12.7500	+2.000%	47	18,943	-25.725%
2026-04-22	11.9400	12.5000	11.7300	12.5000	+7.852%	63	18,969	-24.240%
2026-04-21	12.3600	12.3600	11.5900	11.5900	+8.015%	44	18,996	-18.292%
2026-04-20	11.2000	11.3000	10.2000	10.7300	-5.379%	119	18,996	-11.743%
2026-04-17	12.1700	12.6300	11.3400	11.3400	-0.088%	192	19,006	-16.490%
2026-04-16	10.2700	11.3500	10.2500	11.3500	-1.304%	65	19,035	-16.564%
2026-04-15	11.5000	11.5000	11.2200	11.5000	-2.211%	123	19,046	-17.652%
2026-04-14	9.8000	12.2000	9.8000	11.7600	+30.667%	165	19,127	-19.473%
2026-04-13	8.8900	9.0000	8.2500	9.0000	+0.559%	132	19,169	+5.222%
2026-04-10	8.2000	9.5000	8.2000	8.9500	+13.579%	406	19,066	+5.810%
2026-04-09	6.4500	8.0500	6.3500	7.8800	+40.714%	1,150	19,105	+20.178%
2026-04-08	6.0400	6.0400	5.5000	5.6000	+17.155%	61	18,754	+69.107%
2026-04-07	4.8000	4.8000	4.6100	4.7800	+2.796%	11	18,779	+98.117%
2026-04-06	4.6400	4.7500	4.6400	4.6500	+5.682%	7	18,789	+103.656%
2026-04-02	4.3000	4.5000	4.3000	4.4000	-5.983%	50	18,782	+115.227%
2026-04-01	4.4500	4.7500	4.4000	4.6800	+4.698%	60	18,782	+102.350%
2026-03-31	4.1500	4.4700	4.0000	4.4700	+22.466%	1,732	18,777	+111.857%
2026-03-30	3.7000	4.0000	3.5500	3.6500	+2.528%	52	17,080	+159.452%
2026-03-27	4.2000	4.2000	3.5500	3.5600	-17.209%	59	17,047	+166.011%
2026-03-26	4.2500	4.8500	4.2500	4.3000	-5.495%	12	17,054	+120.233%
2026-03-25	4.5300	4.6200	4.4000	4.5500	+12.346%	3,126	17,061	+108.132%
2026-03-24	4.3000	4.3000	4.0500	4.0500	-10.000%	78	13,943	+133.827%
2026-03-23	4.4000	4.5500	4.4000	4.5000	+9.756%	56	13,936	+110.444%
2026-03-20	4.3000	4.3000	4.1000	4.1000	-7.865%	3,252	13,928	+130.976%
2026-03-19	4.4000	4.5500	4.1500	4.4500	-3.471%	15	10,691	+112.809%
2026-03-18	4.9000	5.0000	4.5700	4.6100	-9.961%	101	10,688	+105.423%
2026-03-17	5.0500	5.1200	4.8000	5.1200	+6.667%	2,018	10,645	+84.961%
2026-03-16	4.5000	4.8000	4.5000	4.8000	+0.840%	242	8,728	+97.292%
2026-03-13	5.0000	5.0000	4.5500	4.7600	-5.743%	54	8,869	+98.950%
2026-03-12	5.0800	5.1000	4.9000	5.0500	-3.992%	26	8,861	+87.525%
2026-03-11	5.5600	5.5600	5.1000	5.2600	-2.230%	33	8,844	+80.038%
2026-03-10	5.5000	5.5500	5.3800	5.3800	-5.614%	52	8,841	+76.022%
2026-03-09	5.6000	5.7000	5.2000	5.7000	-4.523%	130	8,871	+66.140%
2026-03-06	6.4500	6.5000	5.9000	5.9700	-11.686%	16	8,951	+58.626%
2026-03-05	6.7700	6.7700	6.5500	6.7600	+5.625%	12	8,944	+40.089%
2026-03-04	5.5500	6.5500	5.5500	6.4000	+16.364%	95	8,948	+47.969%
2026-03-03	5.2500	5.5000	4.9000	5.5000	-5.172%	337	8,942	+72.182%
2026-03-02	5.6000	5.8000	5.4000	5.8000	+2.655%	25	8,679	+63.276%
2026-02-27	5.6500	6.0000	5.5700	5.6500	-0.877%	66	8,677	+67.611%
2026-02-26	6.0000	6.0000	5.5800	5.7000	-5.629%	123	8,667	+66.140%
2026-02-25	6.0500	6.1200	5.9000	6.0400	+4.138%	63	8,538	+56.788%
2026-02-24	5.5500	5.9500	5.4400	5.8000	+5.455%	66	8,538	+63.276%
2026-02-23	5.8000	5.8200	5.2000	5.5000	-9.091%	310	8,527	+72.182%
2026-02-20	5.4500	6.4000	5.4500	6.0500	+11.009%	414	8,800	+56.529%
2026-02-19	5.7000	5.7000	5.3600	5.4500	-2.504%	189	8,568	+73.761%
2026-02-18	5.2500	5.8000	5.2000	5.5900	+7.707%	714	8,526	+69.410%
2026-02-17	4.4000	5.2000	4.4000	5.1900	+15.333%	7,423	8,132	+82.466%
2026-02-13	4.6200	4.7300	4.5000	4.5000	-3.226%	212	1,690	+110.444%
2026-02-12	5.2000	5.2000	4.6000	4.6500	-12.264%	173	1,690	+103.656%
2026-02-11	5.4300	5.4300	5.1000	5.3000	-5.357%	565	1,647	+78.679%
2026-02-10	5.7000	6.2000	5.5500	5.6000	-0.885%	112	1,217	+69.107%
2026-02-09	5.0000	5.9000	4.9300	5.6500	+9.709%	24	1,189	+67.611%
2026-02-06	4.7000	5.7500	4.1500	5.1500	-33.548%	80	1,182	+83.883%
2026-02-05	8.2300	8.3500	7.7500	7.7500	-20.918%	48	1,131	+22.194%
2026-02-04	10.6000	10.6000	9.6000	9.8000	-4.203%	17	1,126	-3.367%
2026-02-03	10.8000	10.8000	10.2000	10.2300	-11.810%	19	1,128	-7.429%
2026-02-02	11.2700	11.7200	11.2700	11.6000	+4.977%	40	1,124	-18.362%
2026-01-30	10.8500	11.0500	10.8500	11.0500	+4.739%	16	1,107	-14.299%
2026-01-29	10.3000	10.5500	10.0000	10.5500	-5.381%	32	1,122	-10.237%
2026-01-28	12.0000	12.3300	10.9800	11.1500	-5.508%	122	1,128	-15.067%
2026-01-27	10.5000	11.8000	10.5000	11.8000	+14.010%	176	1,031	-19.746%
2026-01-26	10.0500	10.3500	10.0500	10.3500	+2.475%	82	1,024	-8.502%
2026-01-23	9.2500	10.1000	9.2500	10.1000	+14.903%	4	1,045	-6.238%
2026-01-22	8.7900	8.7900	8.7900	8.7900	+3.534%	1	1,048	+7.736%
2026-01-21	8.3500	8.6500	7.8500	8.4900	-0.702%	83	1,047	+11.543%
2026-01-20	8.8500	9.1000	8.3000	8.5500	-13.636%	56	975	+10.760%
2026-01-16	9.9500	9.9500	9.7200	9.9000	-1.000%	5	931	-4.343%
2026-01-15	10.1000	10.5500	10.0000	10.0000	0.000%	13	931	-5.300%
2026-01-14	10.6000	10.6000	9.8700	10.0000	-8.004%	141	925	-5.300%
2026-01-13	11.0000	11.0000	10.8700	10.8700	-11.626%	3	814	-12.879%
2026-01-12	12.2000	12.3000	12.1500	12.3000	+4.681%	5	814	-23.008%
2026-01-09	11.6000	11.7500	11.6000	11.7500	-2.083%	3	814	-19.404%
2026-01-08	11.7000	12.0000	11.7000	12.0000	+7.143%	29	814	-21.083%
2026-01-07	11.9500	12.0100	11.2000	11.2000	-0.885%	21	821	-15.446%
2026-01-06	9.8500	11.4200	9.8500	11.3000	+22.693%	19	836	-16.195%
2026-01-05	9.2500	9.5000	9.1500	9.2100	+14.410%	12	840	+2.823%
2026-01-02	9.6000	9.6000	8.0000	8.0500	-7.471%	19	840	+17.640%
2025-12-30	8.7500	8.7500	8.7000	8.7000	-2.247%	6	839	+8.851%
2025-12-29	8.9500	8.9500	8.9000	8.9000	-5.319%	3	838	+6.404%
2025-12-26	9.2000	9.4000	9.2000	9.4000	+1.622%	3	837	+0.745%
2025-12-23	9.2400	9.2500	9.2000	9.2500	+10.119%	3	839	+2.378%
2025-12-22	8.4500	8.4500	8.3000	8.4000	-7.182%	33	839	+12.738%
2025-12-19	8.6000	9.0500	8.6000	9.0500	+3.311%	21	840	+4.641%
2025-12-18	8.8500	9.0500	8.5000	8.7600	+10.886%	19	834	+8.105%
2025-12-17	8.3000	8.3000	7.9000	7.9000	-1.373%	27	836	+19.873%
2025-12-16	8.1500	8.2500	8.0100	8.0100	-2.791%	50	827	+18.227%
2025-12-15	9.6500	9.6500	8.1700	8.2400	-11.966%	254	793	+14.927%
2025-12-12	9.5800	9.5800	9.3600	9.3600	-8.235%	12	685	+1.175%
2025-12-11	10.0500	10.2000	10.0500	10.2000	-4.673%	6	688	-7.157%
2025-12-10	10.7500	10.7500	10.6200	10.7000	+7.000%	7	689	-11.495%
2025-12-09	10.0000	10.0000	10.0000	10.0000	-3.846%	2	683	-5.300%
2025-12-08	10.4000	10.4000	10.4000	10.4000	+0.971%	1	682	-8.942%
2025-12-05	10.5000	10.5500	10.3000	10.3000	-1.435%	9	681	-8.058%
2025-12-04	10.3500	10.6000	10.3500	10.4500	-6.696%	5	672	-9.378%
2025-12-03	11.1500	11.4700	11.0500	11.2000	-6.119%	10	669	-15.446%
2025-12-02	11.9000	11.9300	11.9000	11.9300	+2.228%	2	664	-20.620%
2025-12-01	11.1300	11.6700	11.1300	11.6700	+8.056%	3	662	-18.852%
2025-11-28	10.8500	10.9100	10.8000	10.8000	+3.349%	32	662	-12.315%
2025-11-26	10.6000	10.7500	10.2500	10.4500	+0.481%	16	650	-9.378%
2025-11-25	9.6500	10.5600	9.6500	10.4000	+5.584%	25	650	-8.942%
2025-11-24	9.5500	9.9100	9.2500	9.8500	+9.202%	183	630	-3.858%
2025-11-21	8.6000	9.1500	8.5500	9.0200	+0.782%	58	624	+4.989%
2025-11-20	10.4500	10.4500	8.9500	8.9500	-9.137%	46	615	+5.810%
2025-11-19	9.6500	9.9000	9.5500	9.8500	-2.956%	51	619	-3.858%
2025-11-18	10.4500	10.4500	9.8000	10.1500	-13.764%	59	602	-6.700%
2025-11-17	12.0200	12.0200	11.6000	11.7700	-2.727%	17	566	-19.541%
2025-11-14	13.0000	13.0000	12.0800	12.1000	-6.202%	647	551	-21.736%
2025-11-13	13.4000	13.4000	12.9000	12.9000	-12.245%	44	254	-26.589%
2025-11-12	15.1000	15.1000	14.4900	14.7000	-3.922%	52	211	-35.578%
2025-11-11	15.0500	15.3000	14.9000	15.3000	+0.065%	39	157	-38.105%
2025-11-10	15.6000	15.6500	15.0500	15.2900	+6.923%	8	157	-38.064%
2025-11-07	13.3500	14.3000	13.3500	14.3000	-0.348%	4	153	-33.776%
2025-11-06	14.5000	14.5000	14.3500	14.3500	-6.332%	6	155	-34.007%
2025-11-05	14.7500	15.3200	14.7500	15.3200	-1.161%	48	149	-38.185%
2025-11-04	16.8300	16.8300	15.5000	15.5000	-9.621%	17	102	-38.903%
2025-11-03	17.7800	18.0500	16.4000	17.1500	0.000%	97	0	-44.781%