Dark

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

EOD

Aug 19, 2026

162.32-13.198%(-24.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	162.3200	162.3200	162.3200	162.3200	-13.198%	5	191	0.000%
2026-08-03	187.0000	187.0000	187.0000	187.0000	+34.891%	1	191	-13.198%
2026-07-27	138.6300	138.6300	138.6300	138.6300	-0.338%	1	191	+17.089%
2026-07-24	139.1000	139.1000	139.1000	139.1000	-5.471%	1	192	+16.693%
2026-07-02	147.1500	147.1500	147.1500	147.1500	+2.974%	1	192	+10.309%
2026-07-01	142.9000	142.9000	142.9000	142.9000	-1.550%	1	192	+13.590%
2026-06-29	145.2700	145.2700	145.1500	145.1500	+7.003%	2	192	+11.829%
2026-06-26	135.7500	135.8100	135.6500	135.6500	+3.352%	14	191	+19.661%
2026-06-25	135.2500	135.2500	131.2500	131.2500	-5.745%	3	183	+23.672%
2026-06-24	145.7500	145.7500	139.2500	139.2500	-3.299%	8	181	+16.567%
2026-06-22	146.0000	146.0000	144.0000	144.0000	-15.044%	7	180	+12.722%
2026-06-01	169.5000	169.5000	169.5000	169.5000	+1.103%	8	173	-4.236%
2026-05-20	167.7000	167.7000	167.6000	167.6500	-5.282%	6	173	-3.179%
2026-05-07	177.0000	177.0000	177.0000	177.0000	+5.219%	2	170	-8.294%
2026-04-24	168.1100	168.2200	168.1100	168.2200	+8.916%	25	170	-3.507%
2026-04-16	154.4500	154.4500	154.4500	154.4500	+1.612%	1	193	+5.096%
2026-04-14	148.0000	152.0000	148.0000	152.0000	+5.556%	2	193	+6.789%
2026-04-10	141.0000	144.0000	141.0000	144.0000	+5.056%	3	194	+12.722%
2026-04-09	138.5000	138.5000	137.0700	137.0700	+7.295%	6	194	+18.421%
2026-04-08	127.7500	127.7500	127.7500	127.7500	+6.096%	1	199	+27.061%
2026-03-23	119.2300	120.4100	119.2300	120.4100	-1.384%	2	199	+34.806%
2026-03-06	122.1000	122.1000	122.1000	122.1000	-1.516%	1	201	+32.940%
2026-03-05	123.9800	123.9800	123.9800	123.9800	+2.879%	1	202	+30.924%
2026-03-04	120.5100	120.5100	120.5100	120.5100	+5.249%	1	203	+34.694%
2026-02-26	114.5000	114.5000	114.5000	114.5000	+6.215%	2	203	+41.764%
2026-02-13	107.8000	107.8000	107.8000	107.8000	-3.179%	1	205	+50.575%
2026-02-11	111.3400	111.3400	111.3400	111.3400	-21.035%	18	205	+45.788%
2026-01-22	141.0000	141.0000	141.0000	141.0000	+1.710%	1	205	+15.121%
2026-01-05	138.6300	138.6300	138.6300	138.6300	+0.384%	1	204	+17.089%
2025-12-29	138.1000	138.1000	138.1000	138.1000	+6.889%	1	204	+17.538%
2025-12-17	129.2000	129.2000	129.2000	129.2000	-9.270%	2	204	+25.635%
2025-12-02	142.4000	142.4000	142.4000	142.4000	+1.977%	2	204	+13.989%
2025-11-28	139.5400	139.6400	139.5400	139.6400	+1.853%	2	202	+16.242%
2025-11-26	137.1000	137.1000	137.1000	137.1000	+6.826%	2	202	+18.395%
2025-11-21	128.2100	128.3400	128.2100	128.3400	-10.252%	2	202	+26.477%
2025-11-14	143.0000	143.0000	143.0000	143.0000	-11.674%	1	202	+13.510%
2025-11-03	163.0500	163.0500	161.9000	161.9000	+5.700%	20	183	+0.259%
2025-10-31	153.1700	153.1700	153.1700	153.1700	+20.417%	5	183	+5.974%
2025-10-22	127.2000	127.2000	127.2000	127.2000	+3.415%	1	181	+27.610%
2025-10-15	123.0000	123.0000	123.0000	123.0000	-5.747%	3	181	+31.967%
2025-10-03	130.5000	130.5000	130.5000	130.5000	-8.453%	3	181	+24.383%
2025-09-16	142.5500	142.5500	142.5500	142.5500	+2.591%	5	184	+13.869%
2025-09-11	138.9500	138.9500	138.9500	138.9500	+1.497%	2	179	+16.819%
2025-09-10	139.9600	139.9600	136.9000	136.9000	-4.272%	59	177	+18.568%
2025-09-08	143.0100	143.0100	143.0100	143.0100	+7.405%	1	162	+13.503%
2025-09-03	133.1500	133.1500	133.1500	133.1500	+0.233%	1	162	+21.908%
2025-09-02	133.2500	133.2500	132.8400	132.8400	-2.324%	28	163	+22.192%
2025-08-27	136.0000	136.0000	136.0000	136.0000	+0.443%	11	157	+19.353%
2025-08-25	136.9900	136.9900	135.4000	135.4000	-0.441%	22	157	+19.882%
2025-08-22	136.0000	136.0000	136.0000	136.0000	+8.905%	3	158	+19.353%
2025-08-06	124.8800	124.8800	124.8800	124.8800	-1.281%	2	158	+29.981%
2025-08-01	126.5000	126.5000	126.5000	126.5000	-4.377%	1	156	+28.316%
2025-07-17	132.1000	132.2900	132.1000	132.2900	+0.220%	3	156	+22.700%
2025-07-16	132.1800	132.1800	132.0000	132.0000	+0.763%	5	156	+22.970%
2025-07-09	131.0000	131.0000	131.0000	131.0000	+0.707%	1	153	+23.908%
2025-06-27	130.0800	130.0800	130.0800	130.0800	+8.744%	20	152	+24.785%
2025-06-23	119.6200	119.6200	119.6200	119.6200	-1.059%	1	152	+35.696%
2025-06-20	120.9000	120.9000	120.9000	120.9000	-2.105%	2	153	+34.260%
2025-06-13	123.9100	123.9100	123.5000	123.5000	-1.672%	22	152	+31.433%
2025-06-09	125.5000	125.6000	125.5000	125.6000	+1.676%	4	142	+29.236%
2025-06-06	123.5300	123.5300	123.5300	123.5300	+3.589%	20	139	+31.401%
2025-06-05	119.2500	119.2500	119.2500	119.2500	+1.059%	2	129	+36.117%
2025-05-29	118.0000	118.0000	118.0000	118.0000	+0.246%	1	129	+37.559%
2025-05-27	116.1500	117.7100	116.1500	117.7100	+0.341%	6	129	+37.898%
2025-05-16	116.0000	117.3100	116.0000	117.3100	+0.609%	8	126	+38.368%
2025-05-15	116.6000	116.6000	116.6000	116.6000	-4.426%	3	126	+39.211%
2025-05-14	122.0000	122.0000	122.0000	122.0000	-1.014%	1	126	+33.049%
2025-05-13	123.2500	123.2500	123.2500	123.2500	+15.728%	10	126	+31.700%
2025-05-09	106.5000	106.5000	106.5000	106.5000	+6.810%	2	129	+52.413%
2025-05-02	98.9500	99.7100	98.9500	99.7100	-1.424%	6	129	+62.792%
2025-04-25	102.7500	102.7500	101.1500	101.1500	+4.246%	10	128	+60.475%
2025-04-24	97.0300	97.0300	97.0300	97.0300	-2.482%	7	128	+67.288%
2025-04-23	99.5000	99.5000	99.5000	99.5000	+13.261%	4	124	+63.136%
2025-04-22	87.8500	87.8500	87.8500	87.8500	+7.791%	35	124	+84.769%
2025-04-21	81.0500	81.9500	81.0500	81.5000	-10.193%	4	135	+99.166%
2025-04-16	90.7500	90.7500	90.7500	90.7500	-3.457%	1	132	+78.865%
2025-04-10	93.1000	94.0000	93.1000	94.0000	+9.175%	5	132	+72.681%
2025-04-09	86.1000	86.1000	86.1000	86.1000	-5.922%	2	130	+88.525%
2025-04-08	91.5200	91.5200	91.5200	91.5200	+3.858%	75	130	+77.360%
2025-04-04	88.1200	88.1200	88.1200	88.1200	-5.774%	2	130	+84.203%
2025-04-03	95.9000	95.9000	93.5200	93.5200	-9.599%	2	129	+73.567%
2025-04-02	103.4500	103.4500	103.4500	103.4500	+1.951%	7	130	+56.907%
2025-03-31	99.3300	101.4700	99.3300	101.4700	-6.754%	4	130	+59.968%
2025-03-28	109.0500	109.0500	108.8200	108.8200	-5.546%	10	126	+49.164%
2025-03-27	115.2100	115.2100	115.2100	115.2100	-1.614%	5	122	+40.891%
2025-03-25	117.1000	117.1000	117.1000	117.1000	+9.113%	1	117	+38.617%
2025-03-21	107.3200	107.3200	107.3200	107.3200	-4.179%	150	118	+51.249%
2025-03-20	112.0000	112.0000	112.0000	112.0000	+9.290%	1	43	+44.929%
2025-03-18	102.4800	102.4800	102.4800	102.4800	-6.111%	10	42	+58.392%
2025-03-14	109.1500	109.1500	109.1500	109.1500	-1.667%	60	32	+48.713%
2025-03-07	111.0000	111.0000	111.0000	111.0000	-4.966%	2	2	+46.234%
2025-03-06	116.8000	116.8000	116.8000	116.8000	0.000%	1	1	+38.973%