Dark

AMZN20271217C120
AMZN Dec 17 2027 120.00 Call (AMZN271217C00120000)
option OPRA

EOD

Aug 17, 2026

150.26-11.089%(-18.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	150.2600	150.2600	150.2600	150.2600	-11.089%	1	608	0.000%
2026-08-10	169.0000	169.0000	169.0000	169.0000	+2.226%	1	608	-11.089%
2026-08-07	165.3200	165.3200	165.3200	165.3200	-3.710%	2	608	-9.110%
2026-08-05	171.6900	171.6900	171.6900	171.6900	-2.310%	1	610	-12.482%
2026-08-03	175.7500	175.7500	175.7500	175.7500	+8.945%	1	611	-14.504%
2026-07-31	160.7800	161.3200	160.7800	161.3200	+25.394%	64	610	-6.856%
2026-07-30	128.6500	128.6500	128.6500	128.6500	+7.235%	1	674	+16.798%
2026-07-29	120.0500	120.0500	119.9700	119.9700	-2.866%	2	673	+25.248%
2026-07-23	123.5100	123.5100	123.5100	123.5100	-10.233%	1	675	+21.658%
2026-07-22	137.5900	137.5900	137.5900	137.5900	-1.721%	1	675	+9.209%
2026-07-20	140.0000	140.0000	140.0000	140.0000	+15.750%	1	675	+7.329%
2026-06-26	119.2300	123.5000	119.2300	120.9500	+2.024%	7	676	+24.233%
2026-06-25	118.5500	118.5500	118.5500	118.5500	-5.319%	1	676	+26.748%
2026-06-22	128.0900	128.0900	125.2100	125.2100	-9.268%	13	676	+20.006%
2026-06-15	138.0000	138.0000	138.0000	138.0000	+7.813%	2	676	+8.884%
2026-06-12	128.0000	128.0000	128.0000	128.0000	-0.428%	2	678	+17.391%
2026-06-11	128.5500	128.5500	128.5500	128.5500	-8.830%	1	676	+16.888%
2026-06-03	141.0000	141.0000	141.0000	141.0000	-9.032%	1	677	+6.567%
2026-06-01	155.0000	155.0000	155.0000	155.0000	-3.757%	3	677	-3.058%
2026-05-29	161.0500	161.0500	161.0500	161.0500	+4.341%	3	677	-6.700%
2026-05-20	154.4000	154.4000	154.3000	154.3500	-1.744%	6	680	-2.650%
2026-05-18	157.0900	157.0900	157.0900	157.0900	-2.489%	1	684	-4.348%
2026-05-11	161.9800	161.9800	161.1000	161.1000	-2.541%	5	684	-6.729%
2026-05-04	165.3000	165.3000	165.3000	165.3000	+2.575%	3	685	-9.099%
2026-05-01	161.2300	163.5800	161.1500	161.1500	+4.643%	76	685	-6.758%
2026-04-30	154.0000	154.0000	154.0000	154.0000	+2.061%	10	685	-2.429%
2026-04-28	150.8900	150.8900	150.8900	150.8900	+4.451%	1	685	-0.418%
2026-04-22	144.4600	144.4600	144.4600	144.4600	-0.400%	1	686	+4.015%
2026-04-17	145.0400	145.0400	145.0400	145.0400	+3.415%	10	685	+3.599%
2026-04-15	140.2500	140.2500	140.2500	140.2500	-2.060%	1	695	+7.137%
2026-04-14	143.2000	143.2000	143.2000	143.2000	+25.614%	1	696	+4.930%
2026-04-08	114.0000	114.0000	114.0000	114.0000	+7.750%	23	696	+31.807%
2026-04-06	105.8000	105.8000	105.8000	105.8000	+6.044%	1	697	+42.023%
2026-03-31	99.7700	99.7700	99.7700	99.7700	+2.771%	1	697	+50.606%
2026-03-30	97.0800	97.0800	97.0800	97.0800	-0.175%	1	698	+54.780%
2026-03-27	97.2500	97.2500	97.2500	97.2500	-3.166%	1	699	+54.509%
2026-03-20	100.4300	100.4300	100.4300	100.4300	-2.305%	1	698	+49.617%
2026-03-19	102.5000	102.8000	102.5000	102.8000	-1.627%	4	698	+46.167%
2026-03-18	105.0000	105.0000	104.5000	104.5000	-0.476%	2	699	+43.789%
2026-03-12	105.0000	105.0000	105.0000	105.0000	+782.353%	1	697	+43.105%
2026-03-07	11.6500	11.9000	11.6500	11.9000	-88.468%	18	696	+1,162.689%
2026-03-02	102.6500	103.1900	102.6500	103.1900	-0.874%	3	696	+45.615%
2026-02-25	104.1000	104.1000	104.1000	104.1000	+4.623%	1	698	+44.342%
2026-02-23	99.5000	99.5000	99.5000	99.5000	-5.193%	1	698	+51.015%
2026-02-20	104.9500	104.9500	104.9500	104.9500	+5.892%	1	699	+43.173%
2026-02-19	99.1100	99.1100	99.1100	99.1100	+1.651%	1	698	+51.609%
2026-02-18	97.5000	97.5000	97.5000	97.5000	+1.563%	8	697	+54.113%
2026-02-17	94.6000	96.0000	94.6000	96.0000	+2.182%	5	697	+56.521%
2026-02-13	94.0000	94.0000	93.9500	93.9500	-1.199%	2	696	+59.936%
2026-02-12	96.7000	96.7000	94.0000	95.0900	-4.910%	17	696	+58.019%
2026-02-11	100.0000	100.0000	98.0000	100.0000	-2.960%	7	698	+50.260%
2026-02-06	98.0000	104.1400	96.4200	103.0500	-11.164%	14	704	+45.813%
2026-02-05	117.0000	117.0000	116.0000	116.0000	-11.267%	2	702	+29.534%
2026-02-03	130.7300	130.7300	130.7300	130.7300	-2.221%	10	701	+14.939%
2026-02-02	133.7000	133.7000	133.7000	133.7000	-1.691%	1	696	+12.386%
2026-01-28	137.5000	137.5000	136.0000	136.0000	+0.636%	3	697	+10.485%
2026-01-27	135.1400	135.1400	135.1400	135.1400	+8.879%	1	698	+11.188%
2026-01-20	124.1200	124.1200	124.1200	124.1200	-8.059%	1	697	+21.060%
2026-01-13	136.5000	136.5000	135.0000	135.0000	-4.085%	2	697	+11.304%
2026-01-12	140.7500	140.7500	140.7500	140.7500	+3.875%	1	698	+6.757%
2026-01-08	135.5000	135.5000	135.5000	135.5000	-1.447%	1	699	+10.893%
2026-01-06	137.4900	137.4900	137.4900	137.4900	+6.178%	5	700	+9.288%
2026-01-05	129.4900	129.4900	129.4900	129.4900	+7.908%	10	700	+16.040%
2026-01-02	127.6700	127.6700	119.4000	120.0000	-2.597%	14	700	+25.217%
2025-12-18	123.2000	123.2000	123.2000	123.2000	+3.529%	1	704	+21.964%
2025-12-17	119.0000	119.0000	119.0000	119.0000	+1.363%	1	704	+26.269%
2025-12-16	116.4900	117.4000	116.4900	117.4000	-0.928%	4	704	+27.990%
2025-12-15	118.4000	118.5000	118.3000	118.5000	-4.819%	3	703	+26.802%
2025-12-12	124.5000	124.5000	124.5000	124.5000	+1.096%	1	703	+20.691%
2025-12-08	123.1500	123.1500	123.1500	123.1500	-1.677%	1	703	+22.014%
2025-12-05	124.7000	125.2500	124.5700	125.2500	+0.570%	42	702	+19.968%
2025-12-04	125.0000	125.0000	123.2000	124.5400	-2.130%	4	701	+20.652%
2025-11-28	127.2000	127.2500	127.2000	127.2500	+1.865%	2	698	+18.083%
2025-11-26	124.8900	124.9200	124.8900	124.9200	+0.225%	2	697	+20.285%
2025-11-25	124.6400	124.6400	124.6400	124.6400	+2.348%	6	697	+20.555%
2025-11-24	121.8000	121.8000	121.7800	121.7800	+5.255%	16	697	+23.386%
2025-11-21	116.1100	116.2800	115.7000	115.7000	-8.356%	10	681	+29.870%
2025-11-17	128.8900	128.8900	126.2500	126.2500	-9.770%	9	688	+19.018%
2025-11-12	139.8500	139.9200	139.8500	139.9200	-2.222%	64	689	+7.390%
2025-11-10	141.9500	143.3000	141.9500	143.1000	-0.763%	8	625	+5.003%
2025-11-04	146.5600	146.5600	144.2000	144.2000	-4.440%	6	622	+4.202%
2025-11-03	150.2000	150.9000	150.2000	150.9000	+6.268%	107	643	-0.424%
2025-10-31	144.1000	144.1000	141.1000	142.0000	+17.355%	6	643	+5.817%
2025-10-30	123.3000	123.4000	121.0000	121.0000	-2.655%	5	648	+24.182%
2025-10-29	124.4000	124.4000	124.3000	124.3000	-1.192%	5	649	+20.885%
2025-10-28	125.8000	125.8000	125.8000	125.8000	+9.249%	1	644	+19.444%
2025-10-23	115.1500	115.1500	115.1500	115.1500	-3.032%	1	645	+30.491%
2025-10-21	118.7500	118.7500	118.7500	118.7500	+6.876%	2	646	+26.535%
2025-10-20	110.6300	111.1100	110.6300	111.1100	-4.380%	14	644	+35.235%
2025-10-13	114.0000	116.2000	114.0000	116.2000	-3.496%	11	643	+29.312%
2025-10-08	119.5000	120.4100	119.5000	120.4100	+2.959%	2	637	+24.790%
2025-10-07	116.9500	116.9500	116.9500	116.9500	+0.086%	2	636	+28.482%
2025-10-06	113.3000	116.8500	113.3000	116.8500	+0.733%	3	636	+28.592%
2025-10-03	116.0000	116.0000	116.0000	116.0000	-0.685%	1	635	+29.534%
2025-09-29	116.3500	116.8000	116.3500	116.8000	+0.473%	5	634	+28.647%
2025-09-24	118.0000	118.0000	116.2500	116.2500	-6.627%	2	639	+29.256%
2025-09-22	123.5000	124.6500	123.5000	124.5000	-2.666%	3	640	+20.691%
2025-09-18	127.9100	127.9100	127.9100	127.9100	+1.115%	1	638	+17.473%
2025-09-17	126.5000	126.5000	126.5000	126.5000	-2.670%	1	637	+18.783%
2025-09-16	129.9700	129.9700	129.9700	129.9700	+5.667%	1	638	+15.611%
2025-09-12	124.0000	124.0000	122.3000	123.0000	-2.086%	3	638	+22.163%
2025-09-11	125.1700	125.6200	125.1700	125.6200	-0.262%	3	637	+19.615%
2025-09-10	126.0000	126.0000	125.7900	125.9500	-4.778%	150	636	+19.301%
2025-09-09	130.5000	132.2700	130.5000	132.2700	+1.668%	22	586	+13.601%
2025-09-08	131.6700	131.6700	130.1000	130.1000	+0.355%	3	579	+15.496%
2025-09-04	126.4900	129.6400	126.4900	129.6400	+6.805%	5	578	+15.906%
2025-09-03	121.3800	121.3800	121.3800	121.3800	+3.214%	4	582	+23.793%
2025-09-02	117.6000	117.6000	117.6000	117.6000	-4.047%	1	582	+27.772%
2025-08-28	123.2100	123.2100	122.5600	122.5600	-0.833%	120	582	+22.601%
2025-08-27	123.4200	123.6000	122.9100	123.5900	+1.179%	182	462	+21.579%
2025-08-26	122.1200	122.1500	122.1200	122.1500	-0.481%	40	367	+23.013%
2025-08-25	124.0700	124.0700	122.7400	122.7400	+2.711%	42	367	+22.421%
2025-08-22	119.1100	119.5000	119.1100	119.5000	+2.128%	6	369	+25.741%
2025-08-21	116.6200	117.0100	116.6200	117.0100	-2.043%	3	374	+28.416%
2025-08-20	116.2500	119.5000	116.2500	119.4500	-3.832%	10	376	+25.793%
2025-08-18	123.9700	124.2100	123.9700	124.2100	-1.499%	40	368	+20.973%
2025-08-14	124.2700	126.1000	124.2700	126.1000	+7.916%	2	368	+19.159%
2025-08-12	116.8000	116.8500	116.8000	116.8500	+0.043%	2	369	+28.592%
2025-08-11	116.0000	116.8000	116.0000	116.8000	-0.933%	19	369	+28.647%
2025-08-08	117.9000	117.9000	117.5000	117.9000	+0.855%	20	383	+27.447%
2025-08-07	116.8000	120.4100	116.8000	116.9000	+7.941%	12	365	+28.537%
2025-08-04	108.3000	108.3000	108.3000	108.3000	-1.150%	1	354	+38.744%
2025-08-01	114.8000	114.8000	109.5600	109.5600	-13.384%	48	354	+37.149%
2025-07-30	126.4900	126.4900	126.4900	126.4900	-1.518%	1	346	+18.792%
2025-07-28	128.4400	128.4400	128.4400	128.4400	+1.134%	1	346	+16.988%
2025-07-25	127.5000	127.5000	127.0000	127.0000	+3.928%	11	345	+18.315%
2025-07-22	122.5000	122.5000	122.2000	122.2000	-0.900%	5	356	+22.962%
2025-07-21	122.7000	123.3100	122.7000	123.3100	+1.323%	7	351	+21.855%
2025-07-18	120.8500	121.8500	120.8500	121.7000	+0.996%	18	356	+23.468%
2025-07-17	119.4400	120.5000	119.4400	120.5000	-1.431%	3	350	+24.697%
2025-07-15	122.3500	122.3500	122.2500	122.2500	+3.778%	2	351	+22.912%
2025-07-10	117.8000	117.8000	117.8000	117.8000	-0.448%	1	351	+27.555%
2025-07-01	117.3500	118.3300	117.3500	118.3300	+1.614%	2	352	+26.984%
2025-06-30	116.4500	116.4500	116.4500	116.4500	-1.730%	1	350	+29.034%
2025-06-27	118.5000	118.5000	118.5000	118.5000	+7.943%	2	350	+26.802%
2025-06-20	113.3200	113.3200	109.5000	109.7800	-3.702%	6	348	+36.874%
2025-06-18	114.0000	114.0000	114.0000	114.0000	-0.437%	1	347	+31.807%
2025-06-16	110.8000	114.5000	110.8000	114.5000	+4.044%	5	347	+31.231%
2025-06-13	110.0500	110.0500	110.0500	110.0500	-3.168%	2	350	+36.538%
2025-06-09	113.6500	113.6500	113.6500	113.6500	+1.800%	2	350	+32.213%
2025-06-06	111.6400	111.6400	111.6400	111.6400	+1.491%	4	350	+34.593%
2025-06-05	110.1900	110.2200	110.0000	110.0000	+5.718%	7	348	+36.600%
2025-06-02	104.6300	104.6300	104.0500	104.0500	-1.187%	5	353	+44.411%
2025-05-28	105.3000	105.3000	105.3000	105.3000	-0.218%	1	351	+42.697%
2025-05-27	105.5300	105.5300	105.5300	105.5300	+5.530%	54	351	+42.386%
2025-05-23	100.0000	100.0000	100.0000	100.0000	-2.439%	2	298	+50.260%
2025-05-22	102.5000	102.5000	102.5000	102.5000	-0.485%	3	298	+46.595%
2025-05-20	103.0000	103.0000	103.0000	103.0000	-1.867%	1	301	+45.883%
2025-05-16	105.2500	105.4200	104.0000	104.9600	-0.436%	128	302	+43.159%
2025-05-15	106.5000	106.5000	105.1300	105.4200	-4.164%	12	247	+42.535%
2025-05-14	110.0000	110.0000	110.0000	110.0000	+2.088%	1	251	+36.600%
2025-05-12	107.9700	107.9700	105.8600	107.7500	+16.676%	13	251	+39.452%
2025-05-09	92.3500	92.3500	92.3500	92.3500	-2.584%	2	245	+62.707%
2025-05-08	91.9000	94.8000	91.9000	94.8000	+6.457%	12	244	+58.502%
2025-05-07	89.0500	89.0500	89.0500	89.0500	+2.663%	1	242	+68.737%
2025-05-06	87.2500	87.2500	86.7400	86.7400	-1.989%	2	243	+73.230%
2025-05-05	87.6500	88.9900	87.6500	88.5000	-0.718%	7	241	+69.785%
2025-05-02	90.8500	90.8500	88.8800	89.1400	-2.044%	8	235	+68.566%
2025-05-01	91.0000	92.7200	90.8000	91.0000	+3.668%	10	235	+65.121%
2025-04-29	88.0000	88.0000	87.7800	87.7800	-0.250%	7	235	+71.178%
2025-04-24	88.0000	88.0000	88.0000	88.0000	+14.286%	1	228	+70.750%
2025-04-17	77.0000	77.0000	77.0000	77.0000	-4.026%	1	226	+95.143%
2025-04-16	80.2300	80.2300	80.2300	80.2300	-5.833%	1	226	+87.287%
2025-04-14	87.0000	87.0000	85.2000	85.2000	-2.136%	17	227	+76.362%
2025-04-11	83.6500	87.0600	83.6500	87.0600	+0.392%	42	210	+72.594%
2025-04-10	86.7200	86.7200	86.7200	86.7200	-4.703%	1	229	+73.270%
2025-04-09	87.1500	91.0000	87.1500	91.0000	+13.043%	44	228	+65.121%
2025-04-08	88.8500	88.8500	80.5000	80.5000	+6.679%	16	212	+86.658%
2025-04-07	75.4600	75.4600	75.4600	75.4600	-7.240%	1	201	+99.125%
2025-04-04	72.0000	81.3500	72.0000	81.3500	-1.394%	156	202	+84.708%
2025-04-03	84.0000	85.0000	81.2700	82.5000	-11.746%	21	140	+82.133%
2025-04-01	92.9700	93.4800	92.9700	93.4800	+1.653%	25	134	+60.740%
2025-03-31	90.0000	91.9600	87.6000	91.9600	-11.021%	8	136	+63.397%
2025-03-27	103.3500	103.3500	103.3500	103.3500	+0.486%	1	130	+45.389%
2025-03-26	102.8500	102.8500	102.8500	102.8500	+2.512%	1	129	+46.096%
2025-03-24	100.3300	100.3300	100.3300	100.3300	+6.734%	1	130	+49.766%
2025-03-18	94.0000	94.0000	94.0000	94.0000	-4.714%	1	129	+59.851%
2025-03-17	98.6500	98.6500	98.6500	98.6500	+0.612%	1	128	+52.316%
2025-03-14	98.0500	98.0500	98.0500	98.0500	+2.413%	4	127	+53.248%
2025-03-13	99.7500	99.7500	95.7400	95.7400	-3.731%	6	121	+56.946%
2025-03-12	102.9800	102.9800	99.4500	99.4500	+4.894%	12	121	+51.091%
2025-03-10	94.8300	94.8300	94.8100	94.8100	-5.662%	7	109	+58.485%
2025-03-07	99.1000	100.5000	99.0000	100.5000	-0.495%	8	109	+49.512%
2025-03-06	104.0000	104.0000	101.0000	101.0000	-4.717%	3	106	+48.772%
2025-03-05	106.0000	106.0000	106.0000	106.0000	+1.923%	1	104	+41.755%
2025-03-04	101.1500	104.0000	100.0000	104.0000	-1.887%	106	104	+44.481%
2025-03-03	106.0000	106.0000	106.0000	106.0000	-6.772%	1	1	+41.755%
2025-02-27	113.7000	113.7000	113.7000	113.7000	0.000%	1	1	+32.155%