AMZN271217C00125000
AMZN Dec 17 2027 125.00 Call
optionOPRA
EODOct 2, 2026
137.12USD+3.879%(+5.12)1Vol1,656OI
AMZN271217C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 137.12 | 137.12 | 137.12 | 137.12 | +3.879% | 1 | 1,656 | 0.000% |
| 2026-10-01 | 132.00 | 132.00 | 132.00 | 132.00 | -2.004% | 1 | 1,656 | +3.879% |
| 2026-09-25 | 134.70 | 134.70 | 134.70 | 134.70 | -0.015% | 1 | 1,656 | +1.797% |
| 2026-09-24 | 131.10 | 134.72 | 131.10 | 134.72 | -0.207% | 6 | 1,656 | +1.781% |
| 2026-09-23 | 137.63 | 137.63 | 135.00 | 135.00 | -5.818% | 2 | 1,655 | +1.570% |
| 2026-09-22 | 143.34 | 143.34 | 143.34 | 143.34 | +2.130% | 1 | 1,655 | -4.339% |
| 2026-09-21 | 139.76 | 141.70 | 139.75 | 140.35 | +0.207% | 501 | 1,405 | -2.301% |
| 2026-09-18 | 140.06 | 140.06 | 140.06 | 140.06 | +5.419% | 1 | 1,406 | -2.099% |
| 2026-09-15 | 134.53 | 134.53 | 132.79 | 132.86 | -4.107% | 254 | 1,280 | +3.206% |
| 2026-09-14 | 138.90 | 138.90 | 138.27 | 138.55 | -3.281% | 500 | 1,030 | -1.032% |
| 2026-08-28 | 143.50 | 143.50 | 143.25 | 143.25 | -0.174% | 10 | 1,030 | -4.279% |
| 2026-08-26 | 143.50 | 143.50 | 143.50 | 143.50 | -1.014% | 1 | 1,030 | -4.446% |
| 2026-08-18 | 145.00 | 145.10 | 144.86 | 144.97 | -7.261% | 300 | 880 | -5.415% |
| 2026-08-05 | 156.35 | 156.55 | 156.20 | 156.32 | -3.631% | 200 | 780 | -12.282% |
| 2026-08-04 | 161.90 | 162.40 | 161.67 | 162.21 | -4.459% | 150 | 705 | -15.468% |
| 2026-08-03 | 169.70 | 169.85 | 169.57 | 169.78 | +8.694% | 100 | 655 | -19.237% |
| 2026-07-31 | 154.38 | 156.20 | 151.50 | 156.20 | +34.135% | 8 | 661 | -12.215% |
| 2026-07-28 | 116.45 | 116.45 | 116.45 | 116.45 | -12.430% | 1 | 661 | +17.750% |
| 2026-07-22 | 132.98 | 132.98 | 132.98 | 132.98 | -6.141% | 1 | 661 | +3.113% |
| 2026-07-16 | 141.85 | 142.55 | 141.37 | 141.68 | +9.702% | 374 | 477 | -3.219% |
| 2026-07-08 | 129.15 | 129.15 | 129.15 | 129.15 | +7.517% | 1 | 476 | +6.171% |
| 2026-06-26 | 120.12 | 120.12 | 120.12 | 120.12 | -5.847% | 1 | 475 | +14.153% |
| 2026-06-24 | 127.58 | 127.58 | 127.58 | 127.58 | +4.258% | 1 | 474 | +7.478% |
| 2026-06-23 | 122.37 | 122.37 | 122.37 | 122.37 | +0.369% | 4 | 474 | +12.054% |
| 2026-06-22 | 125.73 | 125.73 | 121.92 | 121.92 | -5.158% | 4 | 473 | +12.467% |
| 2026-06-17 | 128.55 | 128.55 | 128.55 | 128.55 | -3.996% | 1 | 473 | +6.667% |
| 2026-06-16 | 133.90 | 133.90 | 133.90 | 133.90 | +6.821% | 1 | 473 | +2.405% |
| 2026-06-10 | 128.31 | 128.31 | 125.35 | 125.35 | -10.355% | 2 | 473 | +9.390% |
| 2026-06-05 | 139.85 | 139.85 | 139.80 | 139.83 | -10.919% | 26 | 473 | -1.938% |
| 2026-05-27 | 157.18 | 158.09 | 156.58 | 156.97 | +3.693% | 110 | 363 | -12.646% |
| 2026-05-26 | 151.15 | 151.54 | 151.13 | 151.38 | +0.954% | 75 | 294 | -9.420% |
| 2026-05-20 | 150.05 | 150.05 | 149.95 | 149.95 | -5.692% | 15 | 282 | -8.556% |
| 2026-05-07 | 159.00 | 159.00 | 159.00 | 159.00 | -1.937% | 1 | 281 | -13.761% |
| 2026-05-06 | 162.14 | 162.14 | 162.14 | 162.14 | +3.604% | 1 | 282 | -15.431% |
| 2026-05-01 | 156.50 | 156.50 | 156.50 | 156.50 | +25.200% | 1 | 283 | -12.383% |
| 2026-04-13 | 125.00 | 125.00 | 125.00 | 125.00 | +9.409% | 5 | 288 | +9.696% |
| 2026-04-09 | 114.25 | 114.25 | 114.25 | 114.25 | +11.463% | 5 | 288 | +20.018% |
| 2026-04-01 | 102.50 | 102.50 | 102.50 | 102.50 | +2.757% | 1 | 283 | +33.776% |
| 2026-03-26 | 99.75 | 99.75 | 99.75 | 99.75 | -2.158% | 1 | 284 | +37.464% |
| 2026-03-25 | 101.95 | 101.95 | 101.95 | 101.95 | +4.350% | 1 | 285 | +34.497% |
| 2026-03-24 | 97.70 | 97.70 | 97.70 | 97.70 | +0.123% | 1 | 285 | +40.348% |
| 2026-03-19 | 97.58 | 97.58 | 97.58 | 97.58 | -8.376% | 2 | 286 | +40.521% |
| 2026-03-11 | 106.50 | 106.50 | 106.50 | 106.50 | +2.002% | 1 | 287 | +28.751% |
| 2026-03-10 | 104.41 | 104.41 | 104.41 | 104.41 | -3.100% | 2 | 288 | +31.328% |
| 2026-03-06 | 107.75 | 107.75 | 107.75 | 107.75 | +9.815% | 1 | 288 | +27.258% |
| 2026-02-26 | 98.12 | 98.12 | 98.12 | 98.12 | -2.465% | 7 | 287 | +39.747% |
| 2026-02-20 | 100.59 | 100.60 | 100.59 | 100.60 | +4.792% | 2 | 290 | +36.302% |
| 2026-02-19 | 95.74 | 96.00 | 95.74 | 96.00 | -1.153% | 3 | 289 | +42.833% |
| 2026-02-18 | 97.12 | 97.12 | 97.12 | 97.12 | +5.371% | 1 | 291 | +41.186% |
| 2026-02-17 | 92.17 | 92.17 | 92.17 | 92.17 | -0.357% | 1 | 292 | +48.769% |
| 2026-02-13 | 92.50 | 92.50 | 92.50 | 92.50 | -3.996% | 6 | 286 | +48.238% |
| 2026-02-11 | 95.00 | 96.35 | 95.00 | 96.35 | -2.667% | 4 | 286 | +42.314% |
| 2026-02-10 | 102.00 | 102.00 | 98.99 | 98.99 | -0.990% | 3 | 287 | +38.519% |
| 2026-02-09 | 100.10 | 100.10 | 99.98 | 99.98 | -24.940% | 26 | 287 | +37.147% |
| 2026-01-27 | 133.20 | 133.20 | 133.20 | 133.20 | -2.710% | 1 | 310 | +2.943% |
| 2026-01-12 | 136.91 | 136.91 | 136.91 | 136.91 | +3.641% | 7 | 310 | +0.153% |
| 2026-01-07 | 132.10 | 132.10 | 132.10 | 132.10 | +5.824% | 1 | 310 | +3.800% |
| 2026-01-06 | 125.05 | 125.05 | 124.83 | 124.83 | +6.756% | 4 | 310 | +9.845% |
| 2026-01-02 | 124.95 | 124.95 | 116.81 | 116.93 | -3.196% | 5 | 312 | +17.267% |
| 2025-12-23 | 120.79 | 120.79 | 120.79 | 120.79 | +5.613% | 1 | 312 | +13.519% |
| 2025-12-16 | 112.59 | 114.37 | 112.59 | 114.37 | +0.105% | 5 | 313 | +19.892% |
| 2025-12-15 | 114.20 | 114.25 | 114.20 | 114.25 | -5.250% | 2 | 313 | +20.018% |
| 2025-12-11 | 121.90 | 121.90 | 120.58 | 120.58 | +0.921% | 3 | 313 | +13.717% |
| 2025-12-09 | 118.99 | 119.48 | 118.99 | 119.48 | +0.657% | 4 | 312 | +14.764% |
| 2025-12-08 | 118.70 | 118.70 | 118.70 | 118.70 | -1.575% | 2 | 313 | +15.518% |
| 2025-12-05 | 120.45 | 120.60 | 120.45 | 120.60 | +0.701% | 2 | 311 | +13.698% |
| 2025-12-04 | 120.15 | 120.64 | 119.30 | 119.76 | -3.621% | 6 | 311 | +14.496% |
| 2025-12-03 | 124.00 | 124.26 | 123.90 | 124.26 | +1.189% | 8 | 313 | +10.349% |
| 2025-11-28 | 122.80 | 122.80 | 122.80 | 122.80 | +1.479% | 1 | 316 | +11.661% |
| 2025-11-26 | 120.91 | 121.01 | 120.91 | 121.01 | +5.935% | 2 | 316 | +13.313% |
| 2025-11-21 | 114.20 | 114.23 | 114.20 | 114.23 | +1.991% | 2 | 316 | +20.039% |
| 2025-11-20 | 112.00 | 112.00 | 112.00 | 112.00 | -1.668% | 2 | 316 | +22.429% |
| 2025-11-19 | 113.90 | 113.90 | 113.90 | 113.90 | -16.422% | 1 | 318 | +20.386% |
| 2025-11-12 | 136.28 | 136.28 | 136.28 | 136.28 | +2.182% | 1 | 319 | +0.616% |
| 2025-11-07 | 133.37 | 133.37 | 133.37 | 133.37 | -1.390% | 1 | 318 | +2.812% |
| 2025-11-06 | 135.25 | 135.25 | 135.25 | 135.25 | -2.487% | 1 | 317 | +1.383% |
| 2025-10-31 | 138.70 | 138.70 | 138.70 | 138.70 | +15.776% | 1 | 317 | -1.139% |
| 2025-10-28 | 118.80 | 119.80 | 118.80 | 119.80 | +11.338% | 2 | 318 | +14.457% |
| 2025-10-20 | 107.50 | 107.60 | 107.50 | 107.60 | +1.318% | 2 | 319 | +27.435% |
| 2025-10-17 | 106.95 | 106.95 | 106.20 | 106.20 | -0.748% | 3 | 319 | +29.115% |
| 2025-10-16 | 110.20 | 110.20 | 107.00 | 107.00 | -0.834% | 4 | 319 | +28.150% |
| 2025-10-15 | 109.45 | 109.45 | 107.50 | 107.90 | -0.489% | 3 | 320 | +27.081% |
| 2025-10-14 | 106.80 | 109.90 | 106.80 | 108.43 | -3.187% | 3 | 320 | +26.459% |
| 2025-10-13 | 112.00 | 112.00 | 112.00 | 112.00 | +0.901% | 1 | 320 | +22.429% |
| 2025-10-10 | 111.20 | 111.20 | 111.00 | 111.00 | -3.478% | 2 | 320 | +23.532% |
| 2025-10-09 | 115.00 | 115.00 | 115.00 | 115.00 | +3.931% | 1 | 320 | +19.235% |
| 2025-10-06 | 109.00 | 110.65 | 109.00 | 110.65 | -0.984% | 2 | 320 | +23.922% |
| 2025-10-03 | 114.60 | 114.60 | 111.75 | 111.75 | +1.177% | 4 | 319 | +22.702% |
| 2025-10-01 | 110.45 | 110.45 | 110.45 | 110.45 | -0.674% | 9 | 321 | +24.147% |
| 2025-09-30 | 111.20 | 111.20 | 111.20 | 111.20 | -1.287% | 1 | 321 | +23.309% |
| 2025-09-26 | 111.00 | 112.65 | 111.00 | 112.65 | +2.736% | 2 | 321 | +21.722% |
| 2025-09-25 | 111.00 | 111.22 | 109.30 | 109.65 | -2.098% | 6 | 322 | +25.052% |
| 2025-09-23 | 118.50 | 118.50 | 112.00 | 112.00 | -5.890% | 3 | 324 | +22.429% |
| 2025-09-22 | 119.95 | 119.99 | 119.01 | 119.01 | -3.479% | 13 | 323 | +15.217% |
| 2025-09-19 | 123.20 | 123.30 | 123.20 | 123.30 | +2.366% | 2 | 323 | +11.208% |
| 2025-09-18 | 120.70 | 120.79 | 120.45 | 120.45 | -4.177% | 10 | 323 | +13.840% |
| 2025-09-16 | 125.51 | 125.70 | 125.51 | 125.70 | +2.864% | 2 | 320 | +9.085% |
| 2025-09-11 | 122.20 | 122.20 | 122.20 | 122.20 | +0.205% | 2 | 319 | +12.209% |
| 2025-09-10 | 121.87 | 121.95 | 121.80 | 121.95 | -3.772% | 102 | 319 | +12.440% |
| 2025-09-09 | 126.05 | 126.73 | 126.05 | 126.73 | +10.344% | 90 | 269 | +8.199% |
| 2025-09-02 | 114.85 | 114.85 | 114.85 | 114.85 | +2.080% | 2 | 179 | +19.391% |
| 2025-08-20 | 112.51 | 112.51 | 112.51 | 112.51 | -6.398% | 5 | 178 | +21.874% |
| 2025-08-18 | 120.20 | 120.20 | 120.20 | 120.20 | -1.757% | 1 | 178 | +14.077% |
| 2025-08-14 | 122.50 | 122.50 | 122.35 | 122.35 | +6.391% | 2 | 179 | +12.072% |
| 2025-08-13 | 115.00 | 115.00 | 115.00 | 115.00 | +9.754% | 1 | 179 | +19.235% |
| 2025-08-04 | 106.50 | 106.50 | 104.78 | 104.78 | -5.176% | 2 | 179 | +30.865% |
| 2025-08-01 | 110.50 | 110.50 | 110.50 | 110.50 | -7.143% | 1 | 178 | +24.090% |
| 2025-07-22 | 120.00 | 120.00 | 118.89 | 119.00 | +4.966% | 4 | 177 | +15.227% |
| 2025-07-08 | 113.36 | 113.37 | 113.36 | 113.37 | +0.106% | 3 | 176 | +20.949% |
| 2025-06-27 | 113.25 | 113.25 | 113.25 | 113.25 | +6.689% | 2 | 173 | +21.077% |
| 2025-06-25 | 106.10 | 106.15 | 106.10 | 106.15 | -1.713% | 20 | 173 | +29.176% |
| 2025-06-24 | 108.00 | 108.00 | 108.00 | 108.00 | +3.846% | 5 | 183 | +26.963% |
| 2025-06-23 | 104.00 | 104.00 | 104.00 | 104.00 | -0.952% | 4 | 183 | +31.846% |
| 2025-06-20 | 108.82 | 108.82 | 105.00 | 105.00 | -4.934% | 4 | 183 | +30.590% |
| 2025-06-18 | 110.45 | 110.45 | 110.45 | 110.45 | -1.410% | 1 | 181 | +24.147% |
| 2025-06-11 | 112.03 | 112.03 | 112.03 | 112.03 | +0.251% | 20 | 181 | +22.396% |
| 2025-06-10 | 111.75 | 111.75 | 111.75 | 111.75 | +3.664% | 5 | 181 | +22.702% |
| 2025-06-06 | 107.80 | 107.80 | 107.80 | 107.80 | +5.686% | 10 | 186 | +27.199% |
| 2025-06-03 | 102.00 | 102.00 | 102.00 | 102.00 | +0.990% | 2 | 191 | +34.431% |
| 2025-06-02 | 101.00 | 101.00 | 101.00 | 101.00 | -1.463% | 1 | 193 | +35.762% |
| 2025-05-29 | 102.50 | 102.50 | 102.50 | 102.50 | -0.485% | 2 | 192 | +33.776% |
| 2025-05-27 | 103.00 | 103.00 | 103.00 | 103.00 | +6.186% | 1 | 190 | +33.126% |
| 2025-05-23 | 97.00 | 97.00 | 97.00 | 97.00 | -3.174% | 8 | 189 | +41.361% |
| 2025-05-22 | 100.00 | 100.18 | 100.00 | 100.18 | +2.224% | 17 | 189 | +36.874% |
| 2025-05-21 | 97.65 | 98.27 | 97.65 | 98.00 | -2.244% | 12 | 189 | +39.918% |
| 2025-05-20 | 100.50 | 100.50 | 100.25 | 100.25 | +0.906% | 2 | 191 | +36.778% |
| 2025-05-19 | 99.35 | 99.35 | 99.35 | 99.35 | -2.359% | 1 | 191 | +38.017% |
| 2025-05-16 | 101.75 | 101.75 | 101.75 | 101.75 | +0.246% | 8 | 192 | +34.762% |
| 2025-05-15 | 102.00 | 102.00 | 101.50 | 101.50 | -5.140% | 2 | 192 | +35.094% |
| 2025-05-14 | 107.20 | 107.20 | 107.00 | 107.00 | +17.841% | 2 | 191 | +28.150% |
| 2025-05-09 | 90.80 | 90.80 | 90.80 | 90.80 | +0.665% | 2 | 191 | +51.013% |
| 2025-05-08 | 90.20 | 90.20 | 90.20 | 90.20 | +5.608% | 4 | 191 | +52.018% |
| 2025-05-07 | 85.41 | 85.41 | 85.41 | 85.41 | +2.669% | 3 | 195 | +60.543% |
| 2025-05-06 | 82.36 | 83.19 | 82.36 | 83.19 | -4.060% | 13 | 192 | +64.828% |
| 2025-05-01 | 86.76 | 86.76 | 86.71 | 86.71 | +9.069% | 4 | 185 | +58.136% |
| 2025-04-30 | 77.50 | 80.00 | 77.50 | 79.50 | -4.171% | 4 | 188 | +72.478% |
| 2025-04-29 | 82.96 | 82.96 | 82.96 | 82.96 | -5.026% | 1 | 187 | +65.284% |
| 2025-04-28 | 87.35 | 87.35 | 87.35 | 87.35 | +2.765% | 3 | 186 | +56.978% |
| 2025-04-23 | 83.75 | 85.00 | 83.50 | 85.00 | +16.391% | 5 | 183 | +61.318% |
| 2025-04-22 | 73.03 | 73.03 | 73.03 | 73.03 | +7.239% | 2 | 184 | +87.758% |
| 2025-04-21 | 68.46 | 68.46 | 67.20 | 68.10 | -7.473% | 7 | 182 | +101.351% |
| 2025-04-17 | 73.84 | 73.84 | 73.00 | 73.60 | -1.867% | 42 | 218 | +86.304% |
| 2025-04-16 | 77.50 | 77.50 | 75.00 | 75.00 | -6.074% | 9 | 218 | +82.827% |
| 2025-04-15 | 80.74 | 80.74 | 79.85 | 79.85 | -3.795% | 103 | 216 | +71.722% |
| 2025-04-11 | 83.00 | 83.00 | 83.00 | 83.00 | -7.065% | 2 | 116 | +65.205% |
| 2025-04-09 | 87.00 | 89.35 | 87.00 | 89.31 | +17.513% | 7 | 116 | +53.533% |
| 2025-04-08 | 82.80 | 82.80 | 76.00 | 76.00 | -1.042% | 2 | 119 | +80.421% |
| 2025-04-07 | 67.50 | 77.05 | 67.00 | 76.80 | +2.264% | 23 | 118 | +78.542% |
| 2025-04-04 | 72.82 | 75.10 | 72.82 | 75.10 | -4.331% | 10 | 102 | +82.583% |
| 2025-04-03 | 81.78 | 81.78 | 78.00 | 78.50 | -16.834% | 29 | 98 | +74.675% |
| 2025-04-02 | 89.13 | 94.39 | 89.13 | 94.39 | +7.628% | 3 | 84 | +45.270% |
| 2025-04-01 | 87.70 | 87.70 | 87.70 | 87.70 | +2.573% | 1 | 86 | +56.351% |
| 2025-03-31 | 85.25 | 85.50 | 85.25 | 85.50 | -7.447% | 2 | 85 | +60.374% |
| 2025-03-28 | 92.38 | 92.38 | 92.38 | 92.38 | -8.985% | 10 | 83 | +48.430% |
| 2025-03-27 | 101.50 | 101.50 | 101.50 | 101.50 | +0.148% | 1 | 80 | +35.094% |
| 2025-03-25 | 101.35 | 101.35 | 101.35 | 101.35 | +2.425% | 1 | 79 | +35.294% |
| 2025-03-24 | 98.95 | 98.95 | 98.95 | 98.95 | +7.554% | 5 | 79 | +38.575% |
| 2025-03-19 | 92.00 | 92.00 | 92.00 | 92.00 | +0.877% | 8 | 79 | +49.043% |
| 2025-03-18 | 91.20 | 91.20 | 91.20 | 91.20 | -3.441% | 5 | 75 | +50.351% |
| 2025-03-17 | 94.45 | 94.45 | 94.45 | 94.45 | -2.124% | 1 | 80 | +45.177% |
| 2025-03-14 | 95.35 | 96.50 | 95.35 | 96.50 | +2.496% | 4 | 80 | +42.093% |
| 2025-03-13 | 94.15 | 94.15 | 94.15 | 94.15 | -2.988% | 1 | 77 | +45.640% |
| 2025-03-12 | 97.05 | 97.05 | 97.05 | 97.05 | +1.157% | 2 | 77 | +41.288% |
| 2025-03-11 | 95.94 | 95.94 | 95.94 | 95.94 | +4.283% | 15 | 77 | +42.923% |
| 2025-03-10 | 94.36 | 94.36 | 92.00 | 92.00 | -7.305% | 2 | 62 | +49.043% |
| 2025-03-07 | 99.00 | 99.25 | 98.25 | 99.25 | +1.795% | 90 | 62 | +38.156% |
| 2025-03-06 | 101.60 | 101.60 | 97.50 | 97.50 | -7.714% | 2 | 17 | +40.636% |
| 2025-03-05 | 105.40 | 105.65 | 105.40 | 105.65 | +8.805% | 2 | 16 | +29.787% |
| 2025-03-04 | 97.00 | 97.10 | 97.00 | 97.10 | -10.093% | 10 | 15 | +41.215% |
| 2025-03-03 | 108.00 | 108.00 | 108.00 | 108.00 | +3.846% | 1 | 10 | +26.963% |
| 2025-02-28 | 104.00 | 104.00 | 104.00 | 104.00 | -7.143% | 10 | 9 | +31.846% |
| 2025-02-27 | 112.00 | 112.00 | 112.00 | 112.00 | 0.000% | 4 | 4 | +22.429% |