Dark

AMZN20271217C105
AMZN Dec 17 2027 105.00 Call (AMZN271217C00105000)
option OPRA

EOD

Jul 2, 2026

147.15+2.974%(+4.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	147.1500	147.1500	147.1500	147.1500	+2.974%	1	192	0.000%
2026-07-01	142.9000	142.9000	142.9000	142.9000	-1.550%	1	192	+2.974%
2026-06-29	145.2700	145.2700	145.1500	145.1500	+7.003%	2	192	+1.378%
2026-06-26	135.7500	135.8100	135.6500	135.6500	+3.352%	14	191	+8.478%
2026-06-25	135.2500	135.2500	131.2500	131.2500	-5.745%	3	183	+12.114%
2026-06-24	145.7500	145.7500	139.2500	139.2500	-3.299%	8	181	+5.673%
2026-06-22	146.0000	146.0000	144.0000	144.0000	-15.044%	7	180	+2.188%
2026-06-01	169.5000	169.5000	169.5000	169.5000	+1.103%	8	173	-13.186%
2026-05-20	167.7000	167.7000	167.6000	167.6500	-5.282%	6	173	-12.228%
2026-05-07	177.0000	177.0000	177.0000	177.0000	+5.219%	2	170	-16.864%
2026-04-24	168.1100	168.2200	168.1100	168.2200	+8.916%	25	170	-12.525%
2026-04-16	154.4500	154.4500	154.4500	154.4500	+1.612%	1	193	-4.726%
2026-04-14	148.0000	152.0000	148.0000	152.0000	+5.556%	2	193	-3.191%
2026-04-10	141.0000	144.0000	141.0000	144.0000	+5.056%	3	194	+2.188%
2026-04-09	138.5000	138.5000	137.0700	137.0700	+7.295%	6	194	+7.354%
2026-04-08	127.7500	127.7500	127.7500	127.7500	+6.096%	1	199	+15.186%
2026-03-23	119.2300	120.4100	119.2300	120.4100	-1.384%	2	199	+22.207%
2026-03-06	122.1000	122.1000	122.1000	122.1000	-1.516%	1	201	+20.516%
2026-03-05	123.9800	123.9800	123.9800	123.9800	+2.879%	1	202	+18.688%
2026-03-04	120.5100	120.5100	120.5100	120.5100	+5.249%	1	203	+22.106%
2026-02-26	114.5000	114.5000	114.5000	114.5000	+6.215%	2	203	+28.515%
2026-02-13	107.8000	107.8000	107.8000	107.8000	-3.179%	1	205	+36.503%
2026-02-11	111.3400	111.3400	111.3400	111.3400	-21.035%	18	205	+32.163%
2026-01-22	141.0000	141.0000	141.0000	141.0000	+1.710%	1	205	+4.362%
2026-01-05	138.6300	138.6300	138.6300	138.6300	+0.384%	1	204	+6.146%
2025-12-29	138.1000	138.1000	138.1000	138.1000	+6.889%	1	204	+6.553%
2025-12-17	129.2000	129.2000	129.2000	129.2000	-9.270%	2	204	+13.893%
2025-12-02	142.4000	142.4000	142.4000	142.4000	+1.977%	2	204	+3.336%
2025-11-28	139.5400	139.6400	139.5400	139.6400	+1.853%	2	202	+5.378%
2025-11-26	137.1000	137.1000	137.1000	137.1000	+6.826%	2	202	+7.330%
2025-11-21	128.2100	128.3400	128.2100	128.3400	-10.252%	2	202	+14.656%
2025-11-14	143.0000	143.0000	143.0000	143.0000	-11.674%	1	202	+2.902%
2025-11-03	163.0500	163.0500	161.9000	161.9000	+5.700%	20	183	-9.111%
2025-10-31	153.1700	153.1700	153.1700	153.1700	+20.417%	5	183	-3.930%
2025-10-22	127.2000	127.2000	127.2000	127.2000	+3.415%	1	181	+15.684%
2025-10-15	123.0000	123.0000	123.0000	123.0000	-5.747%	3	181	+19.634%
2025-10-03	130.5000	130.5000	130.5000	130.5000	-8.453%	3	181	+12.759%
2025-09-16	142.5500	142.5500	142.5500	142.5500	+2.591%	5	184	+3.227%
2025-09-11	138.9500	138.9500	138.9500	138.9500	+1.497%	2	179	+5.901%
2025-09-10	139.9600	139.9600	136.9000	136.9000	-4.272%	59	177	+7.487%
2025-09-08	143.0100	143.0100	143.0100	143.0100	+7.405%	1	162	+2.895%
2025-09-03	133.1500	133.1500	133.1500	133.1500	+0.233%	1	162	+10.514%
2025-09-02	133.2500	133.2500	132.8400	132.8400	-2.324%	28	163	+10.772%
2025-08-27	136.0000	136.0000	136.0000	136.0000	+0.443%	11	157	+8.199%
2025-08-25	136.9900	136.9900	135.4000	135.4000	-0.441%	22	157	+8.678%
2025-08-22	136.0000	136.0000	136.0000	136.0000	+8.905%	3	158	+8.199%
2025-08-06	124.8800	124.8800	124.8800	124.8800	-1.281%	2	158	+17.833%
2025-08-01	126.5000	126.5000	126.5000	126.5000	-4.377%	1	156	+16.324%
2025-07-17	132.1000	132.2900	132.1000	132.2900	+0.220%	3	156	+11.233%
2025-07-16	132.1800	132.1800	132.0000	132.0000	+0.763%	5	156	+11.477%
2025-07-09	131.0000	131.0000	131.0000	131.0000	+0.707%	1	153	+12.328%
2025-06-27	130.0800	130.0800	130.0800	130.0800	+8.744%	20	152	+13.123%
2025-06-23	119.6200	119.6200	119.6200	119.6200	-1.059%	1	152	+23.015%
2025-06-20	120.9000	120.9000	120.9000	120.9000	-2.105%	2	153	+21.712%
2025-06-13	123.9100	123.9100	123.5000	123.5000	-1.672%	22	152	+19.150%
2025-06-09	125.5000	125.6000	125.5000	125.6000	+1.676%	4	142	+17.158%
2025-06-06	123.5300	123.5300	123.5300	123.5300	+3.589%	20	139	+19.121%
2025-06-05	119.2500	119.2500	119.2500	119.2500	+1.059%	2	129	+23.396%
2025-05-29	118.0000	118.0000	118.0000	118.0000	+0.246%	1	129	+24.703%
2025-05-27	116.1500	117.7100	116.1500	117.7100	+0.341%	6	129	+25.011%
2025-05-16	116.0000	117.3100	116.0000	117.3100	+0.609%	8	126	+25.437%
2025-05-15	116.6000	116.6000	116.6000	116.6000	-4.426%	3	126	+26.201%
2025-05-14	122.0000	122.0000	122.0000	122.0000	-1.014%	1	126	+20.615%
2025-05-13	123.2500	123.2500	123.2500	123.2500	+15.728%	10	126	+19.391%
2025-05-09	106.5000	106.5000	106.5000	106.5000	+6.810%	2	129	+38.169%
2025-05-02	98.9500	99.7100	98.9500	99.7100	-1.424%	6	129	+47.578%
2025-04-25	102.7500	102.7500	101.1500	101.1500	+4.246%	10	128	+45.477%
2025-04-24	97.0300	97.0300	97.0300	97.0300	-2.482%	7	128	+51.654%
2025-04-23	99.5000	99.5000	99.5000	99.5000	+13.261%	4	124	+47.889%
2025-04-22	87.8500	87.8500	87.8500	87.8500	+7.791%	35	124	+67.501%
2025-04-21	81.0500	81.9500	81.0500	81.5000	-10.193%	4	135	+80.552%
2025-04-16	90.7500	90.7500	90.7500	90.7500	-3.457%	1	132	+62.149%
2025-04-10	93.1000	94.0000	93.1000	94.0000	+9.175%	5	132	+56.543%
2025-04-09	86.1000	86.1000	86.1000	86.1000	-5.922%	2	130	+70.906%
2025-04-08	91.5200	91.5200	91.5200	91.5200	+3.858%	75	130	+60.785%
2025-04-04	88.1200	88.1200	88.1200	88.1200	-5.774%	2	130	+66.988%
2025-04-03	95.9000	95.9000	93.5200	93.5200	-9.599%	2	129	+57.346%
2025-04-02	103.4500	103.4500	103.4500	103.4500	+1.951%	7	130	+42.243%
2025-03-31	99.3300	101.4700	99.3300	101.4700	-6.754%	4	130	+45.018%
2025-03-28	109.0500	109.0500	108.8200	108.8200	-5.546%	10	126	+35.223%
2025-03-27	115.2100	115.2100	115.2100	115.2100	-1.614%	5	122	+27.723%
2025-03-25	117.1000	117.1000	117.1000	117.1000	+9.113%	1	117	+25.662%
2025-03-21	107.3200	107.3200	107.3200	107.3200	-4.179%	150	118	+37.113%
2025-03-20	112.0000	112.0000	112.0000	112.0000	+9.290%	1	43	+31.384%
2025-03-18	102.4800	102.4800	102.4800	102.4800	-6.111%	10	42	+43.589%
2025-03-14	109.1500	109.1500	109.1500	109.1500	-1.667%	60	32	+34.814%
2025-03-07	111.0000	111.0000	111.0000	111.0000	-4.966%	2	2	+32.568%
2025-03-06	116.8000	116.8000	116.8000	116.8000	0.000%	1	1	+25.985%