Dark

AMZN20271217C110
AMZN Dec 17 2027 110.00 Call (AMZN271217C00110000)
option OPRA

EOD

Jun 29, 2026

140.75+6.347%(+8.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	143.6100	143.6100	140.7500	140.7500	+6.347%	4	239	0.000%
2026-06-26	132.4900	132.4900	132.3500	132.3500	-4.818%	2	239	+6.347%
2026-06-10	139.0500	139.0500	139.0500	139.0500	-9.034%	1	239	+1.223%
2026-06-05	152.9000	152.9000	152.8600	152.8600	-10.556%	2	240	-7.922%
2026-05-28	170.9000	170.9000	170.9000	170.9000	+0.188%	2	240	-17.642%
2026-05-27	170.5500	170.5800	170.5500	170.5800	+1.385%	2	240	-17.487%
2026-05-21	168.2500	168.2500	168.2500	168.2500	-1.574%	1	240	-16.345%
2026-05-08	170.9400	170.9400	170.9400	170.9400	+0.939%	1	240	-17.661%
2026-05-07	169.3500	169.3500	169.3500	169.3500	-3.828%	2	239	-16.888%
2026-05-06	175.7500	176.0900	175.7500	176.0900	+3.759%	2	241	-20.069%
2026-05-04	169.7100	169.7100	169.7100	169.7100	+5.804%	1	240	-17.064%
2026-04-24	160.4000	160.4000	160.4000	160.4000	+4.217%	19	240	-12.251%
2026-04-23	153.9100	153.9100	153.9100	153.9100	+1.383%	1	237	-8.550%
2026-04-22	151.8100	151.8100	151.8100	151.8100	+2.360%	1	237	-7.285%
2026-04-15	148.3100	148.3100	148.3100	148.3100	+1.029%	1	237	-5.097%
2026-04-14	146.8000	146.8000	146.8000	146.8000	+12.061%	1	238	-4.121%
2026-04-09	131.0000	131.0000	131.0000	131.0000	+14.661%	14	239	+7.443%
2026-04-07	112.5000	114.2500	112.5000	114.2500	+9.069%	2	239	+23.195%
2026-03-27	104.7500	104.7500	104.7500	104.7500	-6.598%	1	240	+34.368%
2026-03-26	112.1500	112.1500	112.1500	112.1500	+1.493%	1	240	+25.502%
2026-03-24	110.5000	110.5000	110.5000	110.5000	-4.635%	1	239	+27.376%
2026-03-17	115.8700	115.8700	115.8700	115.8700	+7.466%	1	238	+21.472%
2026-02-23	107.8200	107.8200	107.8200	107.8200	+4.558%	25	251	+30.542%
2026-02-13	101.8500	103.1200	101.8500	103.1200	+0.507%	3	241	+36.491%
2026-02-12	102.9000	102.9000	101.5000	102.6000	-4.336%	15	241	+37.183%
2026-02-11	106.2600	107.2500	106.2600	107.2500	-4.027%	9	251	+31.235%
2026-02-09	112.0000	112.0000	111.7500	111.7500	+2.260%	2	253	+25.951%
2026-02-06	103.7500	109.3000	103.7500	109.2800	-21.943%	9	252	+28.798%
2026-02-03	140.0000	140.0000	140.0000	140.0000	+5.066%	5	251	+0.536%
2026-01-21	133.2500	133.2500	133.2500	133.2500	-7.130%	5	251	+5.629%
2026-01-13	143.4800	143.4800	143.4800	143.4800	+10.056%	1	256	-1.903%
2025-12-18	130.3700	130.3700	130.3700	130.3700	+2.163%	3	256	+7.962%
2025-12-15	127.6100	127.6100	127.6100	127.6100	-7.569%	5	253	+10.297%
2025-12-01	138.0600	138.0600	138.0600	138.0600	+1.927%	1	255	+1.948%
2025-11-28	135.3900	135.4500	135.3900	135.4500	+5.639%	2	255	+3.913%
2025-11-24	128.2200	128.2200	128.2200	128.2200	+3.738%	2	255	+9.772%
2025-11-21	123.4200	124.2000	123.4200	123.6000	-4.141%	13	255	+13.875%
2025-11-20	128.9400	128.9400	128.9400	128.9400	-15.003%	1	264	+9.159%
2025-11-10	151.7000	151.7000	151.7000	151.7000	+1.812%	2	264	-7.218%
2025-10-31	151.5500	151.5500	149.0000	149.0000	+13.740%	3	264	-5.537%
2025-10-27	131.0000	131.0000	131.0000	131.0000	+8.894%	10	266	+7.443%
2025-10-20	120.3000	120.3000	120.3000	120.3000	-1.207%	5	266	+16.999%
2025-10-14	121.7700	121.7700	121.7700	121.7700	-2.740%	1	271	+15.587%
2025-10-06	125.2000	125.2000	125.2000	125.2000	-0.714%	1	272	+12.420%
2025-10-03	126.1000	126.1000	126.1000	126.1000	+1.694%	1	272	+11.618%
2025-09-30	122.5000	124.0000	122.3800	124.0000	+1.639%	4	272	+13.508%
2025-09-25	122.0000	122.0000	122.0000	122.0000	-1.565%	1	272	+15.369%
2025-09-24	128.0000	128.0000	123.9400	123.9400	-2.024%	3	272	+13.563%
2025-09-23	126.5000	126.5000	126.5000	126.5000	-6.310%	1	272	+11.265%
2025-09-18	133.4000	135.4300	133.3400	135.0200	+0.874%	10	272	+4.244%
2025-09-17	134.4500	134.9500	133.3200	133.8500	+1.402%	9	275	+5.155%
2025-09-12	132.0000	132.0000	132.0000	132.0000	-2.004%	1	278	+6.629%
2025-09-11	134.7000	134.7000	134.7000	134.7000	+0.261%	2	278	+4.491%
2025-09-10	135.5000	135.5000	134.1600	134.3500	-3.136%	197	278	+4.764%
2025-09-09	139.0000	139.0000	138.7000	138.7000	-0.115%	15	303	+1.478%
2025-09-08	140.1400	140.1400	138.8000	138.8600	+2.103%	4	318	+1.361%
2025-09-05	136.0000	136.0000	136.0000	136.0000	+4.615%	26	317	+3.493%
2025-09-03	130.0000	130.0000	130.0000	130.0000	-3.346%	26	343	+8.269%
2025-08-28	134.5000	134.5000	134.5000	134.5000	+1.894%	26	322	+4.647%
2025-08-25	132.0000	132.0000	132.0000	132.0000	+0.015%	1	322	+6.629%
2025-08-22	130.5200	131.9800	130.5200	131.9800	+5.247%	6	322	+6.645%
2025-08-21	125.4000	125.4000	125.4000	125.4000	+0.240%	1	322	+12.241%
2025-08-20	125.1000	125.1000	125.1000	125.1000	-5.112%	1	322	+12.510%
2025-08-19	131.8400	131.8400	131.8400	131.8400	-1.421%	1	322	+6.758%
2025-08-14	132.2700	133.7400	132.2700	133.7400	+6.608%	3	322	+5.242%
2025-08-06	125.1000	125.4500	124.1200	125.4500	+5.954%	17	323	+12.196%
2025-08-05	119.1000	119.1000	118.2500	118.4000	+1.197%	7	316	+18.877%
2025-08-04	118.7000	119.5000	116.0000	117.0000	-0.889%	32	315	+20.299%
2025-08-01	121.3200	123.6000	118.0500	118.0500	-12.230%	20	328	+19.229%
2025-07-30	134.5000	134.5000	134.5000	134.5000	-1.681%	1	333	+4.647%
2025-07-28	136.8000	136.8000	136.8000	136.8000	+5.719%	3	332	+2.887%
2025-07-18	128.6800	129.4000	128.6800	129.4000	+1.530%	4	332	+8.771%
2025-07-16	127.4500	127.4500	127.4500	127.4500	-2.187%	12	332	+10.435%
2025-07-14	130.5600	130.5600	130.3000	130.3000	-0.352%	10	332	+8.020%
2025-07-11	129.0400	131.0000	129.0400	130.7600	+2.557%	46	322	+7.640%
2025-07-09	127.5000	127.5000	127.5000	127.5000	+0.394%	1	276	+10.392%
2025-06-30	127.0000	127.0000	127.0000	127.0000	+1.187%	5	275	+10.827%
2025-06-27	125.1000	125.5100	125.1000	125.5100	+6.590%	10	275	+12.142%
2025-06-25	117.8500	117.8500	117.7500	117.7500	-1.875%	2	266	+19.533%
2025-06-24	119.3200	120.0000	119.3200	120.0000	+5.820%	25	267	+17.292%
2025-06-23	115.7000	115.7000	113.4000	113.4000	-7.429%	2	247	+24.118%
2025-06-16	122.2000	122.5000	122.2000	122.5000	+0.106%	6	247	+14.898%
2025-06-10	122.3700	122.3700	122.3700	122.3700	+3.127%	1	247	+15.020%
2025-06-06	118.6600	118.6600	118.6600	118.6600	+5.242%	10	246	+18.616%
2025-05-27	112.6000	112.7500	112.6000	112.7500	+4.205%	4	244	+24.834%
2025-05-23	108.2000	108.2000	108.2000	108.2000	-1.636%	2	247	+30.083%
2025-05-22	108.8500	110.0000	108.8500	110.0000	+1.476%	13	247	+27.955%
2025-05-21	109.0000	109.0000	108.4000	108.4000	-2.998%	3	258	+29.843%
2025-05-20	111.7500	111.7500	111.7500	111.7500	-0.843%	1	258	+25.951%
2025-05-19	112.7000	112.7000	112.7000	112.7000	+0.178%	1	257	+24.889%
2025-05-15	112.5000	112.5000	112.5000	112.5000	-5.818%	7	258	+25.111%
2025-05-13	119.4500	119.4500	119.4500	119.4500	+3.870%	10	251	+17.832%
2025-05-12	115.0000	115.0000	115.0000	115.0000	+15.578%	1	246	+22.391%
2025-05-09	99.5000	99.5000	99.5000	99.5000	+1.396%	2	245	+41.457%
2025-05-08	98.2500	98.2500	98.1300	98.1300	+3.295%	2	246	+43.432%
2025-05-05	95.0000	95.0000	95.0000	95.0000	-2.962%	5	245	+48.158%
2025-05-02	97.9000	97.9000	97.9000	97.9000	+5.269%	2	250	+43.769%
2025-04-30	93.0000	93.0000	93.0000	93.0000	-2.923%	1	250	+51.344%
2025-04-29	95.9100	95.9100	95.8000	95.8000	+0.262%	2	250	+46.921%
2025-04-28	95.5500	95.5500	95.5500	95.5500	+0.983%	1	249	+47.305%
2025-04-25	94.6200	94.6200	94.6200	94.6200	+1.437%	2	249	+48.753%
2025-04-24	94.9000	94.9000	93.2800	93.2800	+2.958%	17	248	+50.890%
2025-04-23	90.6000	90.6000	90.6000	90.6000	+8.829%	35	248	+55.353%
2025-04-22	83.2500	83.2500	83.2500	83.2500	+7.558%	1	248	+69.069%
2025-04-21	78.0900	78.2700	77.4000	77.4000	-11.492%	3	247	+81.848%
2025-04-16	87.7500	87.7500	87.4500	87.4500	-4.739%	3	244	+60.949%
2025-04-14	91.8000	91.8000	91.8000	91.8000	-0.757%	1	246	+53.322%
2025-04-11	91.7500	94.5500	91.7500	92.5000	+0.543%	8	246	+52.162%
2025-04-10	94.2300	94.2300	89.9000	92.0000	-4.167%	19	243	+52.989%
2025-04-09	82.0000	96.0000	82.0000	96.0000	+12.941%	21	226	+46.615%
2025-04-08	86.3500	86.3500	85.0000	85.0000	-2.130%	2	217	+65.588%
2025-04-07	76.2500	86.8500	76.2500	86.8500	+1.757%	23	217	+62.061%
2025-04-04	84.3900	87.3000	84.3900	85.3500	-3.396%	352	308	+64.909%
2025-04-03	91.0500	92.0000	88.3500	88.3500	-14.514%	30	210	+59.310%
2025-04-02	103.3000	103.3500	103.3000	103.3500	+2.734%	4	231	+36.188%
2025-04-01	99.0000	100.6000	99.0000	100.6000	+6.174%	3	227	+39.911%
2025-03-31	94.7500	94.7500	94.7500	94.7500	-7.062%	2	227	+48.549%
2025-03-28	105.4900	105.5000	101.2000	101.9500	-5.339%	62	229	+38.058%
2025-03-26	112.8800	112.8800	107.7000	107.7000	-5.733%	20	202	+30.687%
2025-03-25	112.8000	114.4400	112.8000	114.2500	+8.551%	46	185	+23.195%
2025-03-21	103.0500	105.2500	103.0500	105.2500	+2.483%	58	206	+33.729%
2025-03-20	102.7000	102.7000	102.7000	102.7000	-1.250%	1	181	+37.050%
2025-03-19	101.7500	104.0000	101.7500	104.0000	+0.971%	2	181	+35.337%
2025-03-18	101.3500	103.0000	101.3500	103.0000	-1.530%	11	180	+36.650%
2025-03-17	104.6000	104.6000	104.6000	104.6000	-1.784%	1	170	+34.560%
2025-03-14	105.9500	108.9400	105.9500	106.5000	+3.248%	8	169	+32.160%
2025-03-13	101.5000	103.5000	101.5000	103.1500	-3.309%	27	140	+36.452%
2025-03-12	106.6800	106.6800	106.6800	106.6800	-0.299%	1	140	+31.937%
2025-03-11	106.1700	107.0000	106.1700	107.0000	+5.398%	9	140	+31.542%
2025-03-10	102.5000	102.5000	101.5200	101.5200	-4.226%	5	132	+38.643%
2025-03-07	103.2000	106.0000	103.2000	106.0000	-2.663%	52	127	+32.783%
2025-03-06	109.0000	109.1000	108.9000	108.9000	-1.892%	76	101	+29.247%
2025-03-04	108.0000	111.0000	107.9900	111.0000	-1.025%	22	25	+26.802%
2025-03-03	117.2000	117.2000	112.1500	112.1500	-4.958%	6	4	+25.502%
2025-02-28	117.7300	118.0000	117.3500	118.0000	-0.840%	8	3	+19.280%
2025-02-27	119.0000	119.0000	119.0000	119.0000	0.000%	1	1	+18.277%