Dark

AMZN20271217C125
AMZN Dec 17 2027 125.00 Call (AMZN271217C00125000)
option OPRA

EOD

Aug 18, 2026

144.97-7.261%(-11.35)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	145.0000	145.1000	144.8600	144.9700	-7.261%	300	1,030	0.000%
2026-08-05	156.3500	156.5500	156.2000	156.3200	-3.631%	200	880	-7.261%
2026-08-04	161.9000	162.4000	161.6700	162.2100	-4.459%	150	780	-10.628%
2026-08-03	169.7000	169.8500	169.5700	169.7800	+8.694%	100	705	-14.613%
2026-07-31	154.3800	156.2000	151.5000	156.2000	+34.135%	8	655	-7.190%
2026-07-28	116.4500	116.4500	116.4500	116.4500	-12.430%	1	661	+24.491%
2026-07-22	132.9800	132.9800	132.9800	132.9800	-6.141%	1	661	+9.016%
2026-07-16	141.8500	142.5500	141.3700	141.6800	+9.702%	374	661	+2.322%
2026-07-08	129.1500	129.1500	129.1500	129.1500	+7.517%	1	477	+12.249%
2026-06-26	120.1200	120.1200	120.1200	120.1200	-5.847%	1	476	+20.688%
2026-06-24	127.5800	127.5800	127.5800	127.5800	+4.258%	1	475	+13.631%
2026-06-23	122.3700	122.3700	122.3700	122.3700	+0.369%	4	474	+18.469%
2026-06-22	125.7300	125.7300	121.9200	121.9200	-5.158%	4	474	+18.906%
2026-06-17	128.5500	128.5500	128.5500	128.5500	-3.996%	1	473	+12.773%
2026-06-16	133.9000	133.9000	133.9000	133.9000	+6.821%	1	473	+8.267%
2026-06-10	128.3100	128.3100	125.3500	125.3500	-10.355%	2	473	+15.652%
2026-06-05	139.8500	139.8500	139.8000	139.8300	-10.919%	26	473	+3.676%
2026-05-27	157.1800	158.0900	156.5800	156.9700	+3.693%	110	473	-7.645%
2026-05-26	151.1500	151.5400	151.1300	151.3800	+0.954%	75	363	-4.234%
2026-05-20	150.0500	150.0500	149.9500	149.9500	-5.692%	15	294	-3.321%
2026-05-07	159.0000	159.0000	159.0000	159.0000	-1.937%	1	282	-8.824%
2026-05-06	162.1400	162.1400	162.1400	162.1400	+3.604%	1	281	-10.590%
2026-05-01	156.5000	156.5000	156.5000	156.5000	+25.200%	1	283	-7.367%
2026-04-13	125.0000	125.0000	125.0000	125.0000	+9.409%	5	283	+15.976%
2026-04-09	114.2500	114.2500	114.2500	114.2500	+11.463%	5	288	+26.888%
2026-04-01	102.5000	102.5000	102.5000	102.5000	+2.757%	1	283	+41.434%
2026-03-26	99.7500	99.7500	99.7500	99.7500	-2.158%	1	284	+45.333%
2026-03-25	101.9500	101.9500	101.9500	101.9500	+4.350%	1	285	+42.197%
2026-03-24	97.7000	97.7000	97.7000	97.7000	+0.123%	1	285	+48.383%
2026-03-19	97.5800	97.5800	97.5800	97.5800	-8.376%	2	286	+48.565%
2026-03-11	106.5000	106.5000	106.5000	106.5000	+2.002%	1	287	+36.122%
2026-03-10	104.4100	104.4100	104.4100	104.4100	-3.100%	2	288	+38.847%
2026-03-06	107.7500	107.7500	107.7500	107.7500	+9.815%	1	288	+34.543%
2026-02-26	98.1200	98.1200	98.1200	98.1200	-2.465%	7	287	+47.748%
2026-02-20	100.5900	100.6000	100.5900	100.6000	+4.792%	2	290	+44.105%
2026-02-19	95.7400	96.0000	95.7400	96.0000	-1.153%	3	289	+51.010%
2026-02-18	97.1200	97.1200	97.1200	97.1200	+5.371%	1	291	+49.269%
2026-02-17	92.1700	92.1700	92.1700	92.1700	-0.357%	1	292	+57.285%
2026-02-13	92.5000	92.5000	92.5000	92.5000	-3.996%	6	286	+56.724%
2026-02-11	95.0000	96.3500	95.0000	96.3500	-2.667%	4	286	+50.462%
2026-02-10	102.0000	102.0000	98.9900	98.9900	-0.990%	3	287	+46.449%
2026-02-09	100.1000	100.1000	99.9800	99.9800	-24.940%	26	287	+44.999%
2026-01-27	133.2000	133.2000	133.2000	133.2000	-2.710%	1	310	+8.836%
2026-01-12	136.9100	136.9100	136.9100	136.9100	+3.641%	7	310	+5.887%
2026-01-07	132.1000	132.1000	132.1000	132.1000	+5.824%	1	310	+9.743%
2026-01-06	125.0500	125.0500	124.8300	124.8300	+6.756%	4	310	+16.134%
2026-01-02	124.9500	124.9500	116.8100	116.9300	-3.196%	5	312	+23.980%
2025-12-23	120.7900	120.7900	120.7900	120.7900	+5.613%	1	312	+20.018%
2025-12-16	112.5900	114.3700	112.5900	114.3700	+0.105%	5	313	+26.755%
2025-12-15	114.2000	114.2500	114.2000	114.2500	-5.250%	2	313	+26.888%
2025-12-11	121.9000	121.9000	120.5800	120.5800	+0.921%	3	313	+20.227%
2025-12-09	118.9900	119.4800	118.9900	119.4800	+0.657%	4	312	+21.334%
2025-12-08	118.7000	118.7000	118.7000	118.7000	-1.575%	2	313	+22.131%
2025-12-05	120.4500	120.6000	120.4500	120.6000	+0.701%	2	311	+20.207%
2025-12-04	120.1500	120.6400	119.3000	119.7600	-3.621%	6	311	+21.050%
2025-12-03	124.0000	124.2600	123.9000	124.2600	+1.189%	8	313	+16.667%
2025-11-28	122.8000	122.8000	122.8000	122.8000	+1.479%	1	316	+18.054%
2025-11-26	120.9100	121.0100	120.9100	121.0100	+5.935%	2	316	+19.800%
2025-11-21	114.2000	114.2300	114.2000	114.2300	+1.991%	2	316	+26.911%
2025-11-20	112.0000	112.0000	112.0000	112.0000	-1.668%	2	316	+29.438%
2025-11-19	113.9000	113.9000	113.9000	113.9000	-16.422%	1	318	+27.278%
2025-11-12	136.2800	136.2800	136.2800	136.2800	+2.182%	1	319	+6.377%
2025-11-07	133.3700	133.3700	133.3700	133.3700	-1.390%	1	318	+8.698%
2025-11-06	135.2500	135.2500	135.2500	135.2500	-2.487%	1	317	+7.187%
2025-10-31	138.7000	138.7000	138.7000	138.7000	+15.776%	1	317	+4.521%
2025-10-28	118.8000	119.8000	118.8000	119.8000	+11.338%	2	318	+21.010%
2025-10-20	107.5000	107.6000	107.5000	107.6000	+1.318%	2	319	+34.730%
2025-10-17	106.9500	106.9500	106.2000	106.2000	-0.748%	3	319	+36.507%
2025-10-16	110.2000	110.2000	107.0000	107.0000	-0.834%	4	319	+35.486%
2025-10-15	109.4500	109.4500	107.5000	107.9000	-0.489%	3	320	+34.356%
2025-10-14	106.8000	109.9000	106.8000	108.4300	-3.187%	3	320	+33.699%
2025-10-13	112.0000	112.0000	112.0000	112.0000	+0.901%	1	320	+29.438%
2025-10-10	111.2000	111.2000	111.0000	111.0000	-3.478%	2	320	+30.604%
2025-10-09	115.0000	115.0000	115.0000	115.0000	+3.931%	1	320	+26.061%
2025-10-06	109.0000	110.6500	109.0000	110.6500	-0.984%	2	320	+31.017%
2025-10-03	114.6000	114.6000	111.7500	111.7500	+1.177%	4	319	+29.727%
2025-10-01	110.4500	110.4500	110.4500	110.4500	-0.674%	9	321	+31.254%
2025-09-30	111.2000	111.2000	111.2000	111.2000	-1.287%	1	321	+30.369%
2025-09-26	111.0000	112.6500	111.0000	112.6500	+2.736%	2	321	+28.691%
2025-09-25	111.0000	111.2200	109.3000	109.6500	-2.098%	6	322	+32.212%
2025-09-23	118.5000	118.5000	112.0000	112.0000	-5.890%	3	324	+29.438%
2025-09-22	119.9500	119.9900	119.0100	119.0100	-3.479%	13	323	+21.813%
2025-09-19	123.2000	123.3000	123.2000	123.3000	+2.366%	2	323	+17.575%
2025-09-18	120.7000	120.7900	120.4500	120.4500	-4.177%	10	323	+20.357%
2025-09-16	125.5100	125.7000	125.5100	125.7000	+2.864%	2	320	+15.330%
2025-09-11	122.2000	122.2000	122.2000	122.2000	+0.205%	2	319	+18.633%
2025-09-10	121.8700	121.9500	121.8000	121.9500	-3.772%	102	319	+18.877%
2025-09-09	126.0500	126.7300	126.0500	126.7300	+10.344%	90	269	+14.393%
2025-09-02	114.8500	114.8500	114.8500	114.8500	+2.080%	2	179	+26.226%
2025-08-20	112.5100	112.5100	112.5100	112.5100	-6.398%	5	178	+28.851%
2025-08-18	120.2000	120.2000	120.2000	120.2000	-1.757%	1	178	+20.607%
2025-08-14	122.5000	122.5000	122.3500	122.3500	+6.391%	2	179	+18.488%
2025-08-13	115.0000	115.0000	115.0000	115.0000	+9.754%	1	179	+26.061%
2025-08-04	106.5000	106.5000	104.7800	104.7800	-5.176%	2	179	+38.357%
2025-08-01	110.5000	110.5000	110.5000	110.5000	-7.143%	1	178	+31.195%
2025-07-22	120.0000	120.0000	118.8900	119.0000	+4.966%	4	177	+21.824%
2025-07-08	113.3600	113.3700	113.3600	113.3700	+0.106%	3	176	+27.873%
2025-06-27	113.2500	113.2500	113.2500	113.2500	+6.689%	2	173	+28.009%
2025-06-25	106.1000	106.1500	106.1000	106.1500	-1.713%	20	173	+36.571%
2025-06-24	108.0000	108.0000	108.0000	108.0000	+3.846%	5	183	+34.231%
2025-06-23	104.0000	104.0000	104.0000	104.0000	-0.952%	4	183	+39.394%
2025-06-20	108.8200	108.8200	105.0000	105.0000	-4.934%	4	183	+38.067%
2025-06-18	110.4500	110.4500	110.4500	110.4500	-1.410%	1	181	+31.254%
2025-06-11	112.0300	112.0300	112.0300	112.0300	+0.251%	20	181	+29.403%
2025-06-10	111.7500	111.7500	111.7500	111.7500	+3.664%	5	181	+29.727%
2025-06-06	107.8000	107.8000	107.8000	107.8000	+5.686%	10	186	+34.481%
2025-06-03	102.0000	102.0000	102.0000	102.0000	+0.990%	2	191	+42.127%
2025-06-02	101.0000	101.0000	101.0000	101.0000	-1.463%	1	193	+43.535%
2025-05-29	102.5000	102.5000	102.5000	102.5000	-0.485%	2	192	+41.434%
2025-05-27	103.0000	103.0000	103.0000	103.0000	+6.186%	1	190	+40.748%
2025-05-23	97.0000	97.0000	97.0000	97.0000	-3.174%	8	189	+49.454%
2025-05-22	100.0000	100.1800	100.0000	100.1800	+2.224%	17	189	+44.710%
2025-05-21	97.6500	98.2700	97.6500	98.0000	-2.244%	12	189	+47.929%
2025-05-20	100.5000	100.5000	100.2500	100.2500	+0.906%	2	191	+44.608%
2025-05-19	99.3500	99.3500	99.3500	99.3500	-2.359%	1	191	+45.918%
2025-05-16	101.7500	101.7500	101.7500	101.7500	+0.246%	8	192	+42.477%
2025-05-15	102.0000	102.0000	101.5000	101.5000	-5.140%	2	192	+42.828%
2025-05-14	107.2000	107.2000	107.0000	107.0000	+17.841%	2	191	+35.486%
2025-05-09	90.8000	90.8000	90.8000	90.8000	+0.665%	2	191	+59.659%
2025-05-08	90.2000	90.2000	90.2000	90.2000	+5.608%	4	191	+60.721%
2025-05-07	85.4100	85.4100	85.4100	85.4100	+2.669%	3	195	+69.734%
2025-05-06	82.3600	83.1900	82.3600	83.1900	-4.060%	13	192	+74.264%
2025-05-01	86.7600	86.7600	86.7100	86.7100	+9.069%	4	185	+67.189%
2025-04-30	77.5000	80.0000	77.5000	79.5000	-4.171%	4	188	+82.352%
2025-04-29	82.9600	82.9600	82.9600	82.9600	-5.026%	1	187	+74.747%
2025-04-28	87.3500	87.3500	87.3500	87.3500	+2.765%	3	186	+65.965%
2025-04-23	83.7500	85.0000	83.5000	85.0000	+16.391%	5	183	+70.553%
2025-04-22	73.0300	73.0300	73.0300	73.0300	+7.239%	2	184	+98.507%
2025-04-21	68.4600	68.4600	67.2000	68.1000	-7.473%	7	182	+112.878%
2025-04-17	73.8400	73.8400	73.0000	73.6000	-1.867%	42	218	+96.970%
2025-04-16	77.5000	77.5000	75.0000	75.0000	-6.074%	9	218	+93.293%
2025-04-15	80.7400	80.7400	79.8500	79.8500	-3.795%	103	216	+81.553%
2025-04-11	83.0000	83.0000	83.0000	83.0000	-7.065%	2	116	+74.663%
2025-04-09	87.0000	89.3500	87.0000	89.3100	+17.513%	7	116	+62.322%
2025-04-08	82.8000	82.8000	76.0000	76.0000	-1.042%	2	119	+90.750%
2025-04-07	67.5000	77.0500	67.0000	76.8000	+2.264%	23	118	+88.763%
2025-04-04	72.8200	75.1000	72.8200	75.1000	-4.331%	10	102	+93.036%
2025-04-03	81.7800	81.7800	78.0000	78.5000	-16.834%	29	98	+84.675%
2025-04-02	89.1300	94.3900	89.1300	94.3900	+7.628%	3	84	+53.586%
2025-04-01	87.7000	87.7000	87.7000	87.7000	+2.573%	1	86	+65.302%
2025-03-31	85.2500	85.5000	85.2500	85.5000	-7.447%	2	85	+69.556%
2025-03-28	92.3800	92.3800	92.3800	92.3800	-8.985%	10	83	+56.928%
2025-03-27	101.5000	101.5000	101.5000	101.5000	+0.148%	1	80	+42.828%
2025-03-25	101.3500	101.3500	101.3500	101.3500	+2.425%	1	79	+43.039%
2025-03-24	98.9500	98.9500	98.9500	98.9500	+7.554%	5	79	+46.508%
2025-03-19	92.0000	92.0000	92.0000	92.0000	+0.877%	8	79	+57.576%
2025-03-18	91.2000	91.2000	91.2000	91.2000	-3.441%	5	75	+58.958%
2025-03-17	94.4500	94.4500	94.4500	94.4500	-2.124%	1	80	+53.489%
2025-03-14	95.3500	96.5000	95.3500	96.5000	+2.496%	4	80	+50.228%
2025-03-13	94.1500	94.1500	94.1500	94.1500	-2.988%	1	77	+53.978%
2025-03-12	97.0500	97.0500	97.0500	97.0500	+1.157%	2	77	+49.377%
2025-03-11	95.9400	95.9400	95.9400	95.9400	+4.283%	15	77	+51.105%
2025-03-10	94.3600	94.3600	92.0000	92.0000	-7.305%	2	62	+57.576%
2025-03-07	99.0000	99.2500	98.2500	99.2500	+1.795%	90	62	+46.065%
2025-03-06	101.6000	101.6000	97.5000	97.5000	-7.714%	2	17	+48.687%
2025-03-05	105.4000	105.6500	105.4000	105.6500	+8.805%	2	16	+37.217%
2025-03-04	97.0000	97.1000	97.0000	97.1000	-10.093%	10	15	+49.300%
2025-03-03	108.0000	108.0000	108.0000	108.0000	+3.846%	1	10	+34.231%
2025-02-28	104.0000	104.0000	104.0000	104.0000	-7.143%	10	9	+39.394%
2025-02-27	112.0000	112.0000	112.0000	112.0000	0.000%	4	4	+29.438%