Dark

AMZN20271217C130
AMZN Dec 17 2027 130.00 Call (AMZN271217C00130000)
option OPRA

EOD

Aug 14, 2026

144.85-6.518%(-10.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	144.8500	144.8500	144.8500	144.8500	-6.518%	10	218	0.000%
2026-08-07	155.0500	155.0500	154.9500	154.9500	+1.820%	10	218	-6.518%
2026-07-31	150.0000	152.1800	150.0000	152.1800	+18.061%	4	213	-4.817%
2026-07-14	128.9000	128.9000	128.9000	128.9000	+0.327%	1	213	+12.374%
2026-07-06	128.4800	128.4800	128.4800	128.4800	+1.621%	1	212	+12.741%
2026-06-29	126.4300	126.4300	126.4300	126.4300	+2.489%	1	212	+14.569%
2026-06-24	123.3600	123.3600	123.3600	123.3600	+5.229%	2	212	+17.421%
2026-06-22	117.2300	117.2300	117.2300	117.2300	-6.328%	1	212	+23.561%
2026-06-18	125.1500	125.1500	125.1500	125.1500	+3.396%	1	212	+15.741%
2026-06-17	124.5000	124.5000	121.0400	121.0400	-18.879%	2	212	+19.671%
2026-05-26	149.2100	149.2100	149.2100	149.2100	+2.479%	1	210	-2.922%
2026-05-20	145.7000	145.7000	145.6000	145.6000	-1.047%	6	211	-0.515%
2026-05-18	147.1400	147.1400	147.1400	147.1400	-6.938%	2	210	-1.556%
2026-05-05	158.1100	158.1100	158.1100	158.1100	+1.048%	1	210	-8.387%
2026-05-04	152.9700	156.4700	152.9700	156.4700	+3.623%	2	211	-7.426%
2026-05-01	151.0000	151.0000	151.0000	151.0000	+2.027%	1	212	-4.073%
2026-04-30	148.0000	148.0000	148.0000	148.0000	+0.989%	3	212	-2.128%
2026-04-29	146.5500	146.5500	146.5500	146.5500	+1.069%	1	215	-1.160%
2026-04-24	145.0000	145.0000	145.0000	145.0000	+6.344%	5	215	-0.103%
2026-04-21	136.3500	136.3500	136.3500	136.3500	-0.815%	1	216	+6.234%
2026-04-17	137.4700	137.4700	137.4700	137.4700	+3.439%	1	216	+5.368%
2026-04-16	132.9000	132.9000	132.9000	132.9000	+0.682%	1	217	+8.992%
2026-04-15	132.1000	132.1000	132.0000	132.0000	-2.222%	5	217	+9.735%
2026-04-14	130.0000	135.0000	130.0000	135.0000	+9.836%	2	217	+7.296%
2026-04-13	122.8500	122.9100	122.8500	122.9100	+18.183%	9	216	+17.850%
2026-04-08	106.0000	106.0000	104.0000	104.0000	+7.996%	2	208	+39.279%
2026-03-18	96.3000	96.3000	96.3000	96.3000	-2.806%	1	210	+50.415%
2026-03-11	101.4000	101.4000	99.0800	99.0800	+1.767%	2	211	+46.195%
2026-03-09	96.1400	97.3600	96.1400	97.3600	-3.604%	6	210	+48.778%
2026-03-06	101.0000	101.0000	101.0000	101.0000	-3.810%	1	211	+43.416%
2026-03-05	104.0000	105.0000	104.0000	105.0000	+11.607%	5	211	+37.952%
2026-02-26	94.1800	94.1900	94.0800	94.0800	-4.000%	6	211	+53.965%
2026-02-20	98.0000	98.0000	98.0000	98.0000	+6.268%	1	215	+47.806%
2026-02-19	92.2200	92.2200	92.2200	92.2200	+3.618%	1	214	+57.070%
2026-02-17	88.8000	89.0000	88.8000	89.0000	-1.111%	10	213	+62.753%
2026-02-12	90.0000	90.0000	90.0000	90.0000	-1.639%	1	223	+60.944%
2026-02-11	91.5000	91.5000	91.5000	91.5000	-5.083%	1	223	+58.306%
2026-02-09	96.5000	96.5000	96.4000	96.4000	+1.967%	5	223	+50.259%
2026-02-06	90.2500	94.5400	90.0000	94.5400	-13.218%	10	221	+53.216%
2026-02-05	109.0000	109.0000	108.9400	108.9400	-10.705%	2	222	+32.963%
2026-02-04	122.0000	122.0000	122.0000	122.0000	-0.603%	1	220	+18.730%
2026-02-03	122.7400	122.7400	122.7400	122.7400	-4.079%	1	220	+18.014%
2026-02-02	129.1200	129.1200	127.9600	127.9600	+3.194%	2	219	+13.199%
2026-01-30	124.0000	124.0000	124.0000	124.0000	-3.125%	1	220	+16.815%
2026-01-27	128.0000	128.0000	128.0000	128.0000	+2.745%	1	219	+13.164%
2026-01-26	124.5800	124.5800	124.5800	124.5800	+4.689%	21	219	+16.271%
2026-01-22	119.0000	119.0000	119.0000	119.0000	+4.569%	1	240	+21.723%
2026-01-21	113.8000	113.8000	113.8000	113.8000	-3.066%	1	240	+27.285%
2026-01-20	117.4000	117.4000	117.4000	117.4000	-5.498%	2	240	+23.382%
2026-01-15	122.5800	125.2200	122.5800	124.2300	+1.578%	13	242	+16.598%
2026-01-14	124.4700	124.4700	122.3000	122.3000	-4.825%	2	249	+18.438%
2026-01-13	128.5000	128.5000	128.5000	128.5000	-1.908%	1	248	+12.724%
2026-01-12	133.0000	133.0000	131.0000	131.0000	+0.383%	2	247	+10.573%
2026-01-09	129.1000	130.5000	129.1000	130.5000	+3.571%	9	245	+10.996%
2026-01-06	126.0000	126.0000	126.0000	126.0000	+5.927%	1	244	+14.960%
2026-01-05	114.5000	118.9500	114.5000	118.9500	+5.200%	3	244	+21.774%
2026-01-02	112.9500	113.0700	112.9500	113.0700	-1.447%	4	244	+28.106%
2025-12-22	114.7300	114.7300	114.7300	114.7300	+0.640%	1	243	+26.253%
2025-12-19	114.0000	114.0000	114.0000	114.0000	+4.110%	5	242	+27.061%
2025-12-16	108.7600	109.5000	108.7600	109.5000	-0.968%	6	246	+32.283%
2025-12-15	110.7000	110.8500	110.5000	110.5700	-4.459%	4	246	+31.003%
2025-12-09	114.4000	115.7300	114.4000	115.7300	-0.017%	33	246	+25.162%
2025-12-08	115.7500	115.7500	115.7500	115.7500	-1.657%	1	215	+25.140%
2025-12-05	118.6500	118.6500	117.7000	117.7000	+1.579%	2	215	+23.067%
2025-12-04	117.1100	117.1100	115.5000	115.8700	-3.706%	9	217	+25.011%
2025-12-03	120.0500	120.3300	120.0500	120.3300	-2.051%	4	219	+20.377%
2025-12-02	122.5600	122.8500	122.5600	122.8500	+2.889%	2	221	+17.908%
2025-11-28	119.3500	119.4000	119.3500	119.4000	+1.921%	2	222	+21.315%
2025-11-26	117.0800	117.1500	117.0800	117.1500	+6.018%	2	222	+23.645%
2025-11-21	110.3900	110.5000	110.3900	110.5000	+0.683%	2	222	+31.086%
2025-11-19	110.0000	110.0000	109.7500	109.7500	-11.925%	2	222	+31.982%
2025-11-14	126.0000	126.0000	124.5000	124.6100	-6.547%	11	222	+16.243%
2025-11-10	134.6000	134.6000	133.3400	133.3400	+2.569%	2	223	+8.632%
2025-11-06	135.0000	135.0000	130.0000	130.0000	-6.205%	2	224	+11.423%
2025-11-04	138.6000	138.6000	138.6000	138.6000	-2.394%	1	224	+4.509%
2025-11-03	142.0000	142.0000	142.0000	142.0000	+6.487%	1	224	+2.007%
2025-10-31	135.0000	135.0000	133.3500	133.3500	+14.651%	12	224	+8.624%
2025-10-29	116.5500	116.5500	116.3100	116.3100	+8.397%	6	225	+24.538%
2025-10-21	107.3000	107.3000	107.3000	107.3000	+3.953%	1	225	+34.995%
2025-10-20	103.0800	103.2500	103.0800	103.2200	-2.623%	29	225	+40.331%
2025-10-14	106.0000	106.0000	106.0000	106.0000	+1.020%	1	250	+36.651%
2025-10-10	106.0000	106.0000	104.9300	104.9300	-8.294%	2	250	+38.044%
2025-10-09	114.4900	114.4900	114.4200	114.4200	+1.257%	15	249	+26.595%
2025-10-08	113.0000	113.0000	113.0000	113.0000	+4.824%	1	257	+28.186%
2025-10-02	107.8000	107.8000	107.8000	107.8000	-1.101%	1	257	+34.369%
2025-10-01	109.0000	109.0000	109.0000	109.0000	+1.774%	1	257	+32.890%
2025-09-30	107.0000	107.1000	107.0000	107.1000	-1.743%	2	257	+35.247%
2025-09-29	109.0000	109.0000	109.0000	109.0000	+0.833%	1	257	+32.890%
2025-09-26	108.1000	108.1000	108.1000	108.1000	+0.934%	4	257	+33.996%
2025-09-25	108.5000	108.5000	107.1000	107.1000	-2.989%	2	257	+35.247%
2025-09-24	110.4000	110.4000	110.4000	110.4000	+1.704%	1	257	+31.205%
2025-09-23	112.7000	112.7000	108.5500	108.5500	-5.773%	4	257	+33.441%
2025-09-22	115.1000	115.2000	115.0100	115.2000	-1.723%	8	257	+25.738%
2025-09-17	117.2200	117.2300	117.2100	117.2200	-3.721%	25	252	+23.571%
2025-09-16	120.5000	121.7500	120.5000	121.7500	+2.268%	4	252	+18.973%
2025-09-15	119.0500	119.0500	119.0500	119.0500	+1.605%	2	252	+21.672%
2025-09-11	117.1700	117.1700	117.1700	117.1700	-0.703%	2	250	+23.624%
2025-09-10	119.0000	119.0000	117.7900	118.0000	+4.610%	101	250	+22.754%
2025-09-03	112.5000	112.8000	112.5000	112.8000	-2.708%	2	220	+28.413%
2025-08-25	115.9400	115.9400	115.9400	115.9400	+6.818%	2	220	+24.935%
2025-08-20	113.8000	113.8000	108.5400	108.5400	-5.969%	11	219	+33.453%
2025-08-14	115.5100	115.5100	115.4300	115.4300	+6.143%	2	220	+25.487%
2025-08-12	108.7500	108.7500	108.7500	108.7500	-0.965%	2	221	+33.195%
2025-08-07	112.0900	112.0900	109.8100	109.8100	+7.415%	2	221	+31.910%
2025-08-05	102.2300	102.2300	102.2300	102.2300	+2.179%	1	221	+41.690%
2025-08-04	102.9500	103.1300	100.0500	100.0500	-2.770%	10	221	+44.778%
2025-08-01	107.5600	107.6500	101.1000	102.9000	-15.614%	105	221	+40.768%
2025-07-31	121.4200	122.4300	120.3300	121.9400	+0.470%	37	168	+18.788%
2025-07-29	121.3700	121.3700	121.3700	121.3700	+1.015%	1	147	+19.346%
2025-07-28	121.0000	121.0000	120.1500	120.1500	+3.471%	5	147	+20.558%
2025-07-21	115.4100	116.2300	115.4100	116.1200	+2.308%	26	148	+24.742%
2025-07-14	113.5000	113.5000	113.5000	113.5000	-0.787%	1	137	+27.621%
2025-07-11	113.6500	114.4000	113.6500	114.4000	+4.456%	3	138	+26.617%
2025-07-10	111.0000	111.0000	109.5200	109.5200	-2.449%	4	137	+32.259%
2025-07-09	112.2700	112.2700	112.2700	112.2700	+3.227%	1	137	+29.019%
2025-07-01	108.7600	108.7600	108.7600	108.7600	-0.147%	1	139	+33.183%
2025-06-27	108.9200	108.9200	108.9200	108.9200	+4.701%	5	138	+32.988%
2025-06-26	104.0300	104.0300	104.0300	104.0300	+1.592%	5	133	+39.239%
2025-06-25	102.3500	102.4000	102.3500	102.4000	-2.215%	16	133	+41.455%
2025-06-24	104.7200	104.7200	104.7200	104.7200	+1.522%	1	141	+38.321%
2025-06-20	103.1500	103.1500	103.1500	103.1500	-3.643%	2	141	+40.427%
2025-06-16	104.0000	107.0500	104.0000	107.0500	-0.261%	4	140	+35.311%
2025-06-10	107.3300	107.3300	107.3300	107.3300	+6.690%	2	143	+34.958%
2025-06-05	100.6000	100.6000	100.6000	100.6000	+2.653%	1	143	+43.986%
2025-06-03	98.0000	98.0000	98.0000	98.0000	+1.397%	1	143	+47.806%
2025-05-30	96.6500	96.6500	96.6500	96.6500	-2.864%	2	144	+49.871%
2025-05-29	99.5000	99.5000	99.5000	99.5000	+6.417%	2	144	+45.578%
2025-05-23	93.5000	93.5000	93.5000	93.5000	-4.014%	2	146	+54.920%
2025-05-22	97.4100	97.4100	97.4100	97.4100	+1.048%	1	146	+48.701%
2025-05-21	96.4000	96.4000	96.4000	96.4000	-1.230%	1	145	+50.259%
2025-05-16	97.6000	97.6000	97.6000	97.6000	0.000%	12	145	+48.412%
2025-05-15	97.8500	97.8500	97.6000	97.6000	-4.314%	5	144	+48.412%
2025-05-14	102.8700	102.8700	102.0000	102.0000	+2.256%	5	144	+42.010%
2025-05-12	100.0000	100.0000	99.7500	99.7500	+16.490%	2	145	+45.213%
2025-05-09	85.6300	85.6300	85.6300	85.6300	+4.427%	2	145	+69.158%
2025-05-07	83.0000	83.0000	82.0000	82.0000	+0.613%	5	145	+76.646%
2025-05-06	79.0000	81.5000	79.0000	81.5000	-0.245%	2	143	+77.730%
2025-05-05	81.7000	81.7000	81.7000	81.7000	-2.738%	1	143	+77.295%
2025-05-01	84.0000	84.0000	84.0000	84.0000	+2.439%	2	143	+72.440%
2025-04-25	82.0000	82.0000	82.0000	82.0000	+2.500%	20	143	+76.646%
2025-04-24	79.1000	80.0000	79.1000	80.0000	+4.849%	11	143	+81.063%
2025-04-23	79.5000	81.0600	76.3000	76.3000	+6.193%	13	133	+89.843%
2025-04-22	67.0000	71.8500	67.0000	71.8500	+12.266%	12	134	+101.601%
2025-04-21	66.0000	66.0000	64.0000	64.0000	-7.914%	5	124	+126.328%
2025-04-17	70.6900	71.0000	69.5000	69.5000	-8.069%	49	72	+108.417%
2025-04-15	76.0000	76.0000	75.6000	75.6000	-3.077%	2	72	+91.601%
2025-04-14	78.0000	78.0000	78.0000	78.0000	-3.822%	2	72	+85.705%
2025-04-11	81.1000	81.1000	81.1000	81.1000	+7.417%	2	70	+78.607%
2025-04-10	75.5000	75.5000	75.5000	75.5000	+2.582%	13	69	+91.854%
2025-04-09	73.6000	73.6000	73.6000	73.6000	+1.377%	1	56	+96.807%
2025-04-08	82.2500	82.2500	72.6000	72.6000	-2.876%	4	57	+99.518%
2025-04-07	79.0000	79.0000	74.7500	74.7500	+6.786%	3	54	+93.779%
2025-04-04	70.2500	74.5000	70.0000	70.0000	-6.542%	22	52	+106.929%
2025-04-03	79.0300	79.0300	74.9000	74.9000	-9.628%	20	44	+93.391%
2025-03-31	81.9100	82.8800	81.5000	82.8800	-5.063%	7	32	+74.771%
2025-03-28	87.6000	87.6000	87.3000	87.3000	-11.326%	4	28	+65.922%
2025-03-25	98.4000	98.4500	98.4000	98.4500	+10.000%	2	27	+47.131%
2025-03-19	88.5000	89.5000	88.5000	89.5000	+3.432%	2	26	+61.844%
2025-03-18	86.5100	86.5300	86.5100	86.5300	-6.027%	2	26	+67.399%
2025-03-17	92.0800	92.0800	92.0800	92.0800	+2.573%	1	25	+57.309%
2025-03-13	89.7700	89.7700	89.7700	89.7700	-2.951%	1	24	+61.357%
2025-03-11	91.5500	92.5000	91.5500	92.5000	+6.961%	20	24	+56.595%
2025-03-10	88.6500	88.6500	86.4800	86.4800	-8.487%	3	14	+67.495%
2025-03-06	94.5000	94.5000	94.5000	94.5000	-7.895%	1	12	+53.280%
2025-03-05	99.2600	102.6000	99.2600	102.6000	-2.286%	3	12	+41.179%
2025-02-28	102.0700	105.0000	101.4400	105.0000	0.000%	20	9	+37.952%