AMZN271217C00105000
AMZN Dec 17 2027 105.00 Call
optionOPRA
EODOct 2, 2026
155.30USD+2.780%(+4.20)4Vol189OI
AMZN271217C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 156.00 | 156.00 | 155.30 | 155.30 | +2.780% | 4 | 191 | 0.000% |
| 2026-10-01 | 150.00 | 151.10 | 150.00 | 151.10 | -6.912% | 2 | 191 | +2.780% |
| 2026-08-19 | 162.32 | 162.32 | 162.32 | 162.32 | -13.198% | 5 | 191 | -4.325% |
| 2026-08-03 | 187.00 | 187.00 | 187.00 | 187.00 | +34.891% | 1 | 191 | -16.952% |
| 2026-07-27 | 138.63 | 138.63 | 138.63 | 138.63 | -0.338% | 1 | 192 | +12.025% |
| 2026-07-24 | 139.10 | 139.10 | 139.10 | 139.10 | -5.471% | 1 | 192 | +11.646% |
| 2026-07-02 | 147.15 | 147.15 | 147.15 | 147.15 | +2.974% | 1 | 192 | +5.539% |
| 2026-07-01 | 142.90 | 142.90 | 142.90 | 142.90 | -1.550% | 1 | 192 | +8.677% |
| 2026-06-29 | 145.27 | 145.27 | 145.15 | 145.15 | +7.003% | 2 | 191 | +6.993% |
| 2026-06-26 | 135.75 | 135.81 | 135.65 | 135.65 | +3.352% | 14 | 183 | +14.486% |
| 2026-06-25 | 135.25 | 135.25 | 131.25 | 131.25 | -5.745% | 3 | 181 | +18.324% |
| 2026-06-24 | 145.75 | 145.75 | 139.25 | 139.25 | -3.299% | 8 | 180 | +11.526% |
| 2026-06-22 | 146.00 | 146.00 | 144.00 | 144.00 | -15.044% | 7 | 173 | +7.847% |
| 2026-06-01 | 169.50 | 169.50 | 169.50 | 169.50 | +1.103% | 8 | 173 | -8.378% |
| 2026-05-20 | 167.70 | 167.70 | 167.60 | 167.65 | -5.282% | 6 | 170 | -7.367% |
| 2026-05-07 | 177.00 | 177.00 | 177.00 | 177.00 | +5.219% | 2 | 170 | -12.260% |
| 2026-04-24 | 168.11 | 168.22 | 168.11 | 168.22 | +8.916% | 25 | 193 | -7.680% |
| 2026-04-16 | 154.45 | 154.45 | 154.45 | 154.45 | +1.612% | 1 | 193 | +0.550% |
| 2026-04-14 | 148.00 | 152.00 | 148.00 | 152.00 | +5.556% | 2 | 194 | +2.171% |
| 2026-04-10 | 141.00 | 144.00 | 141.00 | 144.00 | +5.056% | 3 | 194 | +7.847% |
| 2026-04-09 | 138.50 | 138.50 | 137.07 | 137.07 | +7.295% | 6 | 194 | +13.300% |
| 2026-04-08 | 127.75 | 127.75 | 127.75 | 127.75 | +6.096% | 1 | 199 | +21.566% |
| 2026-03-23 | 119.23 | 120.41 | 119.23 | 120.41 | -1.384% | 2 | 199 | +28.976% |
| 2026-03-06 | 122.10 | 122.10 | 122.10 | 122.10 | -1.516% | 1 | 201 | +27.191% |
| 2026-03-05 | 123.98 | 123.98 | 123.98 | 123.98 | +2.879% | 1 | 202 | +25.262% |
| 2026-03-04 | 120.51 | 120.51 | 120.51 | 120.51 | +5.249% | 1 | 203 | +28.869% |
| 2026-02-26 | 114.50 | 114.50 | 114.50 | 114.50 | +6.215% | 2 | 203 | +35.633% |
| 2026-02-13 | 107.80 | 107.80 | 107.80 | 107.80 | -3.179% | 1 | 205 | +44.063% |
| 2026-02-11 | 111.34 | 111.34 | 111.34 | 111.34 | -21.035% | 18 | 205 | +39.483% |
| 2026-01-22 | 141.00 | 141.00 | 141.00 | 141.00 | +1.710% | 1 | 205 | +10.142% |
| 2026-01-05 | 138.63 | 138.63 | 138.63 | 138.63 | +0.384% | 1 | 204 | +12.025% |
| 2025-12-29 | 138.10 | 138.10 | 138.10 | 138.10 | +6.889% | 1 | 204 | +12.455% |
| 2025-12-17 | 129.20 | 129.20 | 129.20 | 129.20 | -9.270% | 2 | 204 | +20.201% |
| 2025-12-02 | 142.40 | 142.40 | 142.40 | 142.40 | +1.977% | 2 | 204 | +9.059% |
| 2025-11-28 | 139.54 | 139.64 | 139.54 | 139.64 | +1.853% | 2 | 202 | +11.215% |
| 2025-11-26 | 137.10 | 137.10 | 137.10 | 137.10 | +6.826% | 2 | 202 | +13.275% |
| 2025-11-21 | 128.21 | 128.34 | 128.21 | 128.34 | -10.252% | 2 | 202 | +21.007% |
| 2025-11-14 | 143.00 | 143.00 | 143.00 | 143.00 | -11.674% | 1 | 202 | +8.601% |
| 2025-11-03 | 163.05 | 163.05 | 161.90 | 161.90 | +5.700% | 20 | 183 | -4.077% |
| 2025-10-31 | 153.17 | 153.17 | 153.17 | 153.17 | +20.417% | 5 | 183 | +1.391% |
| 2025-10-22 | 127.20 | 127.20 | 127.20 | 127.20 | +3.415% | 1 | 181 | +22.091% |
| 2025-10-15 | 123.00 | 123.00 | 123.00 | 123.00 | -5.747% | 3 | 181 | +26.260% |
| 2025-10-03 | 130.50 | 130.50 | 130.50 | 130.50 | -8.453% | 3 | 181 | +19.004% |
| 2025-09-16 | 142.55 | 142.55 | 142.55 | 142.55 | +2.591% | 5 | 184 | +8.944% |
| 2025-09-11 | 138.95 | 138.95 | 138.95 | 138.95 | +1.497% | 2 | 179 | +11.767% |
| 2025-09-10 | 139.96 | 139.96 | 136.90 | 136.90 | -4.272% | 59 | 177 | +13.440% |
| 2025-09-08 | 143.01 | 143.01 | 143.01 | 143.01 | +7.405% | 1 | 162 | +8.594% |
| 2025-09-03 | 133.15 | 133.15 | 133.15 | 133.15 | +0.233% | 1 | 162 | +16.635% |
| 2025-09-02 | 133.25 | 133.25 | 132.84 | 132.84 | -2.324% | 28 | 163 | +16.908% |
| 2025-08-27 | 136.00 | 136.00 | 136.00 | 136.00 | +0.443% | 11 | 157 | +14.191% |
| 2025-08-25 | 136.99 | 136.99 | 135.40 | 135.40 | -0.441% | 22 | 157 | +14.697% |
| 2025-08-22 | 136.00 | 136.00 | 136.00 | 136.00 | +8.905% | 3 | 158 | +14.191% |
| 2025-08-06 | 124.88 | 124.88 | 124.88 | 124.88 | -1.281% | 2 | 158 | +24.359% |
| 2025-08-01 | 126.50 | 126.50 | 126.50 | 126.50 | -4.377% | 1 | 156 | +22.767% |
| 2025-07-17 | 132.10 | 132.29 | 132.10 | 132.29 | +0.220% | 3 | 156 | +17.394% |
| 2025-07-16 | 132.18 | 132.18 | 132.00 | 132.00 | +0.763% | 5 | 156 | +17.652% |
| 2025-07-09 | 131.00 | 131.00 | 131.00 | 131.00 | +0.707% | 1 | 153 | +18.550% |
| 2025-06-27 | 130.08 | 130.08 | 130.08 | 130.08 | +8.744% | 20 | 152 | +19.388% |
| 2025-06-23 | 119.62 | 119.62 | 119.62 | 119.62 | -1.059% | 1 | 152 | +29.828% |
| 2025-06-20 | 120.90 | 120.90 | 120.90 | 120.90 | -2.105% | 2 | 153 | +28.453% |
| 2025-06-13 | 123.91 | 123.91 | 123.50 | 123.50 | -1.672% | 22 | 152 | +25.749% |
| 2025-06-09 | 125.50 | 125.60 | 125.50 | 125.60 | +1.676% | 4 | 142 | +23.646% |
| 2025-06-06 | 123.53 | 123.53 | 123.53 | 123.53 | +3.589% | 20 | 139 | +25.718% |
| 2025-06-05 | 119.25 | 119.25 | 119.25 | 119.25 | +1.059% | 2 | 129 | +30.231% |
| 2025-05-29 | 118.00 | 118.00 | 118.00 | 118.00 | +0.246% | 1 | 129 | +31.610% |
| 2025-05-27 | 116.15 | 117.71 | 116.15 | 117.71 | +0.341% | 6 | 129 | +31.934% |
| 2025-05-16 | 116.00 | 117.31 | 116.00 | 117.31 | +0.609% | 8 | 126 | +32.384% |
| 2025-05-15 | 116.60 | 116.60 | 116.60 | 116.60 | -4.426% | 3 | 126 | +33.190% |
| 2025-05-14 | 122.00 | 122.00 | 122.00 | 122.00 | -1.014% | 1 | 126 | +27.295% |
| 2025-05-13 | 123.25 | 123.25 | 123.25 | 123.25 | +15.728% | 10 | 126 | +26.004% |
| 2025-05-09 | 106.50 | 106.50 | 106.50 | 106.50 | +6.810% | 2 | 129 | +45.822% |
| 2025-05-02 | 98.95 | 99.71 | 98.95 | 99.71 | -1.424% | 6 | 129 | +55.752% |
| 2025-04-25 | 102.75 | 102.75 | 101.15 | 101.15 | +4.246% | 10 | 128 | +53.534% |
| 2025-04-24 | 97.03 | 97.03 | 97.03 | 97.03 | -2.482% | 7 | 128 | +60.054% |
| 2025-04-23 | 99.50 | 99.50 | 99.50 | 99.50 | +13.261% | 4 | 124 | +56.080% |
| 2025-04-22 | 87.85 | 87.85 | 87.85 | 87.85 | +7.791% | 35 | 124 | +76.779% |
| 2025-04-21 | 81.05 | 81.95 | 81.05 | 81.50 | -10.193% | 4 | 135 | +90.552% |
| 2025-04-16 | 90.75 | 90.75 | 90.75 | 90.75 | -3.457% | 1 | 132 | +71.129% |
| 2025-04-10 | 93.10 | 94.00 | 93.10 | 94.00 | +9.175% | 5 | 132 | +65.213% |
| 2025-04-09 | 86.10 | 86.10 | 86.10 | 86.10 | -5.922% | 2 | 130 | +80.372% |
| 2025-04-08 | 91.52 | 91.52 | 91.52 | 91.52 | +3.858% | 75 | 130 | +69.690% |
| 2025-04-04 | 88.12 | 88.12 | 88.12 | 88.12 | -5.774% | 2 | 130 | +76.237% |
| 2025-04-03 | 95.90 | 95.90 | 93.52 | 93.52 | -9.599% | 2 | 129 | +66.061% |
| 2025-04-02 | 103.45 | 103.45 | 103.45 | 103.45 | +1.951% | 7 | 130 | +50.121% |
| 2025-03-31 | 99.33 | 101.47 | 99.33 | 101.47 | -6.754% | 4 | 130 | +53.050% |
| 2025-03-28 | 109.05 | 109.05 | 108.82 | 108.82 | -5.546% | 10 | 126 | +42.713% |
| 2025-03-27 | 115.21 | 115.21 | 115.21 | 115.21 | -1.614% | 5 | 122 | +34.797% |
| 2025-03-25 | 117.10 | 117.10 | 117.10 | 117.10 | +9.113% | 1 | 117 | +32.622% |
| 2025-03-21 | 107.32 | 107.32 | 107.32 | 107.32 | -4.179% | 150 | 118 | +44.707% |
| 2025-03-20 | 112.00 | 112.00 | 112.00 | 112.00 | +9.290% | 1 | 43 | +38.661% |
| 2025-03-18 | 102.48 | 102.48 | 102.48 | 102.48 | -6.111% | 10 | 42 | +51.542% |
| 2025-03-14 | 109.15 | 109.15 | 109.15 | 109.15 | -1.667% | 60 | 32 | +42.281% |
| 2025-03-07 | 111.00 | 111.00 | 111.00 | 111.00 | -4.966% | 2 | 2 | +39.910% |
| 2025-03-06 | 116.80 | 116.80 | 116.80 | 116.80 | 0.000% | 1 | 1 | +32.962% |