AMZN271217C00110000
AMZN Dec 17 2027 110.00 Call
optionOPRA
EODOct 1, 2026
145.40USD-4.166%(-6.32)1Vol267OI
AMZN271217C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 145.40 | 145.40 | 145.40 | 145.40 | -4.166% | 1 | 267 | 0.000% |
| 2026-09-14 | 151.72 | 151.72 | 151.72 | 151.72 | -3.792% | 1 | 266 | -4.166% |
| 2026-08-19 | 157.70 | 157.70 | 157.70 | 157.70 | +0.305% | 1 | 267 | -7.800% |
| 2026-08-18 | 157.22 | 157.22 | 157.22 | 157.22 | -14.827% | 1 | 266 | -7.518% |
| 2026-08-03 | 184.62 | 184.62 | 184.59 | 184.59 | +13.245% | 18 | 266 | -21.231% |
| 2026-07-31 | 163.00 | 163.00 | 163.00 | 163.00 | +25.723% | 10 | 256 | -10.798% |
| 2026-07-29 | 129.65 | 129.65 | 129.65 | 129.65 | -12.399% | 1 | 255 | +12.148% |
| 2026-07-13 | 147.80 | 148.15 | 147.80 | 148.00 | +5.151% | 29 | 239 | -1.757% |
| 2026-06-29 | 143.61 | 143.61 | 140.75 | 140.75 | +6.347% | 4 | 239 | +3.304% |
| 2026-06-26 | 132.49 | 132.49 | 132.35 | 132.35 | -4.818% | 2 | 239 | +9.860% |
| 2026-06-10 | 139.05 | 139.05 | 139.05 | 139.05 | -9.034% | 1 | 240 | +4.567% |
| 2026-06-05 | 152.90 | 152.90 | 152.86 | 152.86 | -10.556% | 2 | 240 | -4.880% |
| 2026-05-28 | 170.90 | 170.90 | 170.90 | 170.90 | +0.188% | 2 | 240 | -14.921% |
| 2026-05-27 | 170.55 | 170.58 | 170.55 | 170.58 | +1.385% | 2 | 240 | -14.761% |
| 2026-05-21 | 168.25 | 168.25 | 168.25 | 168.25 | -1.574% | 1 | 240 | -13.581% |
| 2026-05-08 | 170.94 | 170.94 | 170.94 | 170.94 | +0.939% | 1 | 239 | -14.941% |
| 2026-05-07 | 169.35 | 169.35 | 169.35 | 169.35 | -3.828% | 2 | 241 | -14.142% |
| 2026-05-06 | 175.75 | 176.09 | 175.75 | 176.09 | +3.759% | 2 | 240 | -17.429% |
| 2026-05-04 | 169.71 | 169.71 | 169.71 | 169.71 | +5.804% | 1 | 240 | -14.324% |
| 2026-04-24 | 160.40 | 160.40 | 160.40 | 160.40 | +4.217% | 19 | 237 | -9.352% |
| 2026-04-23 | 153.91 | 153.91 | 153.91 | 153.91 | +1.383% | 1 | 237 | -5.529% |
| 2026-04-22 | 151.81 | 151.81 | 151.81 | 151.81 | +2.360% | 1 | 237 | -4.222% |
| 2026-04-15 | 148.31 | 148.31 | 148.31 | 148.31 | +1.029% | 1 | 238 | -1.962% |
| 2026-04-14 | 146.80 | 146.80 | 146.80 | 146.80 | +12.061% | 1 | 239 | -0.954% |
| 2026-04-09 | 131.00 | 131.00 | 131.00 | 131.00 | +14.661% | 14 | 239 | +10.992% |
| 2026-04-07 | 112.50 | 114.25 | 112.50 | 114.25 | +9.069% | 2 | 239 | +27.265% |
| 2026-03-27 | 104.75 | 104.75 | 104.75 | 104.75 | -6.598% | 1 | 240 | +38.807% |
| 2026-03-26 | 112.15 | 112.15 | 112.15 | 112.15 | +1.493% | 1 | 240 | +29.648% |
| 2026-03-24 | 110.50 | 110.50 | 110.50 | 110.50 | -4.635% | 1 | 239 | +31.584% |
| 2026-03-17 | 115.87 | 115.87 | 115.87 | 115.87 | +7.466% | 1 | 238 | +25.485% |
| 2026-02-23 | 107.82 | 107.82 | 107.82 | 107.82 | +4.558% | 25 | 251 | +34.854% |
| 2026-02-13 | 101.85 | 103.12 | 101.85 | 103.12 | +0.507% | 3 | 241 | +41.001% |
| 2026-02-12 | 102.90 | 102.90 | 101.50 | 102.60 | -4.336% | 15 | 241 | +41.715% |
| 2026-02-11 | 106.26 | 107.25 | 106.26 | 107.25 | -4.027% | 9 | 251 | +35.571% |
| 2026-02-09 | 112.00 | 112.00 | 111.75 | 111.75 | +2.260% | 2 | 253 | +30.112% |
| 2026-02-06 | 103.75 | 109.30 | 103.75 | 109.28 | -21.943% | 9 | 252 | +33.053% |
| 2026-02-03 | 140.00 | 140.00 | 140.00 | 140.00 | +5.066% | 5 | 251 | +3.857% |
| 2026-01-21 | 133.25 | 133.25 | 133.25 | 133.25 | -7.130% | 5 | 251 | +9.118% |
| 2026-01-13 | 143.48 | 143.48 | 143.48 | 143.48 | +10.056% | 1 | 256 | +1.338% |
| 2025-12-18 | 130.37 | 130.37 | 130.37 | 130.37 | +2.163% | 3 | 256 | +11.529% |
| 2025-12-15 | 127.61 | 127.61 | 127.61 | 127.61 | -7.569% | 5 | 253 | +13.941% |
| 2025-12-01 | 138.06 | 138.06 | 138.06 | 138.06 | +1.927% | 1 | 255 | +5.317% |
| 2025-11-28 | 135.39 | 135.45 | 135.39 | 135.45 | +5.639% | 2 | 255 | +7.346% |
| 2025-11-24 | 128.22 | 128.22 | 128.22 | 128.22 | +3.738% | 2 | 255 | +13.399% |
| 2025-11-21 | 123.42 | 124.20 | 123.42 | 123.60 | -4.141% | 13 | 255 | +17.638% |
| 2025-11-20 | 128.94 | 128.94 | 128.94 | 128.94 | -15.003% | 1 | 264 | +12.766% |
| 2025-11-10 | 151.70 | 151.70 | 151.70 | 151.70 | +1.812% | 2 | 264 | -4.153% |
| 2025-10-31 | 151.55 | 151.55 | 149.00 | 149.00 | +13.740% | 3 | 264 | -2.416% |
| 2025-10-27 | 131.00 | 131.00 | 131.00 | 131.00 | +8.894% | 10 | 266 | +10.992% |
| 2025-10-20 | 120.30 | 120.30 | 120.30 | 120.30 | -1.207% | 5 | 266 | +20.865% |
| 2025-10-14 | 121.77 | 121.77 | 121.77 | 121.77 | -2.740% | 1 | 271 | +19.405% |
| 2025-10-06 | 125.20 | 125.20 | 125.20 | 125.20 | -0.714% | 1 | 272 | +16.134% |
| 2025-10-03 | 126.10 | 126.10 | 126.10 | 126.10 | +1.694% | 1 | 272 | +15.305% |
| 2025-09-30 | 122.50 | 124.00 | 122.38 | 124.00 | +1.639% | 4 | 272 | +17.258% |
| 2025-09-25 | 122.00 | 122.00 | 122.00 | 122.00 | -1.565% | 1 | 272 | +19.180% |
| 2025-09-24 | 128.00 | 128.00 | 123.94 | 123.94 | -2.024% | 3 | 272 | +17.315% |
| 2025-09-23 | 126.50 | 126.50 | 126.50 | 126.50 | -6.310% | 1 | 272 | +14.941% |
| 2025-09-18 | 133.40 | 135.43 | 133.34 | 135.02 | +0.874% | 10 | 272 | +7.688% |
| 2025-09-17 | 134.45 | 134.95 | 133.32 | 133.85 | +1.402% | 9 | 275 | +8.629% |
| 2025-09-12 | 132.00 | 132.00 | 132.00 | 132.00 | -2.004% | 1 | 278 | +10.152% |
| 2025-09-11 | 134.70 | 134.70 | 134.70 | 134.70 | +0.261% | 2 | 278 | +7.944% |
| 2025-09-10 | 135.50 | 135.50 | 134.16 | 134.35 | -3.136% | 197 | 278 | +8.225% |
| 2025-09-09 | 139.00 | 139.00 | 138.70 | 138.70 | -0.115% | 15 | 303 | +4.831% |
| 2025-09-08 | 140.14 | 140.14 | 138.80 | 138.86 | +2.103% | 4 | 318 | +4.710% |
| 2025-09-05 | 136.00 | 136.00 | 136.00 | 136.00 | +4.615% | 26 | 317 | +6.912% |
| 2025-09-03 | 130.00 | 130.00 | 130.00 | 130.00 | -3.346% | 26 | 343 | +11.846% |
| 2025-08-28 | 134.50 | 134.50 | 134.50 | 134.50 | +1.894% | 26 | 322 | +8.104% |
| 2025-08-25 | 132.00 | 132.00 | 132.00 | 132.00 | +0.015% | 1 | 322 | +10.152% |
| 2025-08-22 | 130.52 | 131.98 | 130.52 | 131.98 | +5.247% | 6 | 322 | +10.168% |
| 2025-08-21 | 125.40 | 125.40 | 125.40 | 125.40 | +0.240% | 1 | 322 | +15.949% |
| 2025-08-20 | 125.10 | 125.10 | 125.10 | 125.10 | -5.112% | 1 | 322 | +16.227% |
| 2025-08-19 | 131.84 | 131.84 | 131.84 | 131.84 | -1.421% | 1 | 322 | +10.285% |
| 2025-08-14 | 132.27 | 133.74 | 132.27 | 133.74 | +6.608% | 3 | 322 | +8.718% |
| 2025-08-06 | 125.10 | 125.45 | 124.12 | 125.45 | +5.954% | 17 | 323 | +15.903% |
| 2025-08-05 | 119.10 | 119.10 | 118.25 | 118.40 | +1.197% | 7 | 316 | +22.804% |
| 2025-08-04 | 118.70 | 119.50 | 116.00 | 117.00 | -0.889% | 32 | 315 | +24.274% |
| 2025-08-01 | 121.32 | 123.60 | 118.05 | 118.05 | -12.230% | 20 | 328 | +23.168% |
| 2025-07-30 | 134.50 | 134.50 | 134.50 | 134.50 | -1.681% | 1 | 333 | +8.104% |
| 2025-07-28 | 136.80 | 136.80 | 136.80 | 136.80 | +5.719% | 3 | 332 | +6.287% |
| 2025-07-18 | 128.68 | 129.40 | 128.68 | 129.40 | +1.530% | 4 | 332 | +12.365% |
| 2025-07-16 | 127.45 | 127.45 | 127.45 | 127.45 | -2.187% | 12 | 332 | +14.084% |
| 2025-07-14 | 130.56 | 130.56 | 130.30 | 130.30 | -0.352% | 10 | 332 | +11.589% |
| 2025-07-11 | 129.04 | 131.00 | 129.04 | 130.76 | +2.557% | 46 | 322 | +11.196% |
| 2025-07-09 | 127.50 | 127.50 | 127.50 | 127.50 | +0.394% | 1 | 276 | +14.039% |
| 2025-06-30 | 127.00 | 127.00 | 127.00 | 127.00 | +1.187% | 5 | 275 | +14.488% |
| 2025-06-27 | 125.10 | 125.51 | 125.10 | 125.51 | +6.590% | 10 | 275 | +15.847% |
| 2025-06-25 | 117.85 | 117.85 | 117.75 | 117.75 | -1.875% | 2 | 266 | +23.482% |
| 2025-06-24 | 119.32 | 120.00 | 119.32 | 120.00 | +5.820% | 25 | 267 | +21.167% |
| 2025-06-23 | 115.70 | 115.70 | 113.40 | 113.40 | -7.429% | 2 | 247 | +28.219% |
| 2025-06-16 | 122.20 | 122.50 | 122.20 | 122.50 | +0.106% | 6 | 247 | +18.694% |
| 2025-06-10 | 122.37 | 122.37 | 122.37 | 122.37 | +3.127% | 1 | 247 | +18.820% |
| 2025-06-06 | 118.66 | 118.66 | 118.66 | 118.66 | +5.242% | 10 | 246 | +22.535% |
| 2025-05-27 | 112.60 | 112.75 | 112.60 | 112.75 | +4.205% | 4 | 244 | +28.958% |
| 2025-05-23 | 108.20 | 108.20 | 108.20 | 108.20 | -1.636% | 2 | 247 | +34.381% |
| 2025-05-22 | 108.85 | 110.00 | 108.85 | 110.00 | +1.476% | 13 | 247 | +32.182% |
| 2025-05-21 | 109.00 | 109.00 | 108.40 | 108.40 | -2.998% | 3 | 258 | +34.133% |
| 2025-05-20 | 111.75 | 111.75 | 111.75 | 111.75 | -0.843% | 1 | 258 | +30.112% |
| 2025-05-19 | 112.70 | 112.70 | 112.70 | 112.70 | +0.178% | 1 | 257 | +29.015% |
| 2025-05-15 | 112.50 | 112.50 | 112.50 | 112.50 | -5.818% | 7 | 258 | +29.244% |
| 2025-05-13 | 119.45 | 119.45 | 119.45 | 119.45 | +3.870% | 10 | 251 | +21.725% |
| 2025-05-12 | 115.00 | 115.00 | 115.00 | 115.00 | +15.578% | 1 | 246 | +26.435% |
| 2025-05-09 | 99.50 | 99.50 | 99.50 | 99.50 | +1.396% | 2 | 245 | +46.131% |
| 2025-05-08 | 98.25 | 98.25 | 98.13 | 98.13 | +3.295% | 2 | 246 | +48.171% |
| 2025-05-05 | 95.00 | 95.00 | 95.00 | 95.00 | -2.962% | 5 | 245 | +53.053% |
| 2025-05-02 | 97.90 | 97.90 | 97.90 | 97.90 | +5.269% | 2 | 250 | +48.519% |
| 2025-04-30 | 93.00 | 93.00 | 93.00 | 93.00 | -2.923% | 1 | 250 | +56.344% |
| 2025-04-29 | 95.91 | 95.91 | 95.80 | 95.80 | +0.262% | 2 | 250 | +51.775% |
| 2025-04-28 | 95.55 | 95.55 | 95.55 | 95.55 | +0.983% | 1 | 249 | +52.172% |
| 2025-04-25 | 94.62 | 94.62 | 94.62 | 94.62 | +1.437% | 2 | 249 | +53.667% |
| 2025-04-24 | 94.90 | 94.90 | 93.28 | 93.28 | +2.958% | 17 | 248 | +55.875% |
| 2025-04-23 | 90.60 | 90.60 | 90.60 | 90.60 | +8.829% | 35 | 248 | +60.486% |
| 2025-04-22 | 83.25 | 83.25 | 83.25 | 83.25 | +7.558% | 1 | 248 | +74.655% |
| 2025-04-21 | 78.09 | 78.27 | 77.40 | 77.40 | -11.492% | 3 | 247 | +87.855% |
| 2025-04-16 | 87.75 | 87.75 | 87.45 | 87.45 | -4.739% | 3 | 244 | +66.266% |
| 2025-04-14 | 91.80 | 91.80 | 91.80 | 91.80 | -0.757% | 1 | 246 | +58.388% |
| 2025-04-11 | 91.75 | 94.55 | 91.75 | 92.50 | +0.543% | 8 | 246 | +57.189% |
| 2025-04-10 | 94.23 | 94.23 | 89.90 | 92.00 | -4.167% | 19 | 243 | +58.043% |
| 2025-04-09 | 82.00 | 96.00 | 82.00 | 96.00 | +12.941% | 21 | 226 | +51.458% |
| 2025-04-08 | 86.35 | 86.35 | 85.00 | 85.00 | -2.130% | 2 | 217 | +71.059% |
| 2025-04-07 | 76.25 | 86.85 | 76.25 | 86.85 | +1.757% | 23 | 217 | +67.415% |
| 2025-04-04 | 84.39 | 87.30 | 84.39 | 85.35 | -3.396% | 352 | 308 | +70.357% |
| 2025-04-03 | 91.05 | 92.00 | 88.35 | 88.35 | -14.514% | 30 | 210 | +64.573% |
| 2025-04-02 | 103.30 | 103.35 | 103.30 | 103.35 | +2.734% | 4 | 231 | +40.687% |
| 2025-04-01 | 99.00 | 100.60 | 99.00 | 100.60 | +6.174% | 3 | 227 | +44.533% |
| 2025-03-31 | 94.75 | 94.75 | 94.75 | 94.75 | -7.062% | 2 | 227 | +53.456% |
| 2025-03-28 | 105.49 | 105.50 | 101.20 | 101.95 | -5.339% | 62 | 229 | +42.619% |
| 2025-03-26 | 112.88 | 112.88 | 107.70 | 107.70 | -5.733% | 20 | 202 | +35.005% |
| 2025-03-25 | 112.80 | 114.44 | 112.80 | 114.25 | +8.551% | 46 | 185 | +27.265% |
| 2025-03-21 | 103.05 | 105.25 | 103.05 | 105.25 | +2.483% | 58 | 206 | +38.147% |
| 2025-03-20 | 102.70 | 102.70 | 102.70 | 102.70 | -1.250% | 1 | 181 | +41.577% |
| 2025-03-19 | 101.75 | 104.00 | 101.75 | 104.00 | +0.971% | 2 | 181 | +39.808% |
| 2025-03-18 | 101.35 | 103.00 | 101.35 | 103.00 | -1.530% | 11 | 180 | +41.165% |
| 2025-03-17 | 104.60 | 104.60 | 104.60 | 104.60 | -1.784% | 1 | 170 | +39.006% |
| 2025-03-14 | 105.95 | 108.94 | 105.95 | 106.50 | +3.248% | 8 | 169 | +36.526% |
| 2025-03-13 | 101.50 | 103.50 | 101.50 | 103.15 | -3.309% | 27 | 140 | +40.960% |
| 2025-03-12 | 106.68 | 106.68 | 106.68 | 106.68 | -0.299% | 1 | 140 | +36.295% |
| 2025-03-11 | 106.17 | 107.00 | 106.17 | 107.00 | +5.398% | 9 | 140 | +35.888% |
| 2025-03-10 | 102.50 | 102.50 | 101.52 | 101.52 | -4.226% | 5 | 132 | +43.223% |
| 2025-03-07 | 103.20 | 106.00 | 103.20 | 106.00 | -2.663% | 52 | 127 | +37.170% |
| 2025-03-06 | 109.00 | 109.10 | 108.90 | 108.90 | -1.892% | 76 | 101 | +33.517% |
| 2025-03-04 | 108.00 | 111.00 | 107.99 | 111.00 | -1.025% | 22 | 25 | +30.991% |
| 2025-03-03 | 117.20 | 117.20 | 112.15 | 112.15 | -4.958% | 6 | 4 | +29.648% |
| 2025-02-28 | 117.73 | 118.00 | 117.35 | 118.00 | -0.840% | 8 | 3 | +23.220% |
| 2025-02-27 | 119.00 | 119.00 | 119.00 | 119.00 | 0.000% | 1 | 1 | +22.185% |