AMZN271217C00130000
AMZN Dec 17 2027 130.00 Call
optionOPRA
EODOct 5, 2026
133.98USD+3.204%(+4.16)9Vol218OI
AMZN271217C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 132.18 | 133.98 | 132.18 | 133.98 | +3.204% | 9 | 218 | 0.000% |
| 2026-09-23 | 130.50 | 130.50 | 129.82 | 129.82 | -4.036% | 2 | 217 | +3.204% |
| 2026-09-18 | 135.28 | 135.28 | 135.28 | 135.28 | +4.868% | 3 | 217 | -0.961% |
| 2026-09-16 | 129.00 | 129.00 | 129.00 | 129.00 | -5.908% | 2 | 217 | +3.860% |
| 2026-09-11 | 137.10 | 137.10 | 137.10 | 137.10 | -2.071% | 1 | 217 | -2.276% |
| 2026-08-31 | 140.00 | 140.00 | 140.00 | 140.00 | -4.658% | 1 | 217 | -4.300% |
| 2026-08-28 | 146.84 | 146.84 | 146.84 | 146.84 | +7.253% | 1 | 218 | -8.758% |
| 2026-08-27 | 138.75 | 138.75 | 136.91 | 136.91 | -5.482% | 3 | 218 | -2.140% |
| 2026-08-14 | 144.85 | 144.85 | 144.85 | 144.85 | -6.518% | 10 | 218 | -7.504% |
| 2026-08-07 | 155.05 | 155.05 | 154.95 | 154.95 | +1.820% | 10 | 213 | -13.533% |
| 2026-07-31 | 150.00 | 152.18 | 150.00 | 152.18 | +18.061% | 4 | 213 | -11.960% |
| 2026-07-14 | 128.90 | 128.90 | 128.90 | 128.90 | +0.327% | 1 | 212 | +3.941% |
| 2026-07-06 | 128.48 | 128.48 | 128.48 | 128.48 | +1.621% | 1 | 212 | +4.281% |
| 2026-06-29 | 126.43 | 126.43 | 126.43 | 126.43 | +2.489% | 1 | 212 | +5.972% |
| 2026-06-24 | 123.36 | 123.36 | 123.36 | 123.36 | +5.229% | 2 | 212 | +8.609% |
| 2026-06-22 | 117.23 | 117.23 | 117.23 | 117.23 | -6.328% | 1 | 212 | +14.288% |
| 2026-06-18 | 125.15 | 125.15 | 125.15 | 125.15 | +3.396% | 1 | 212 | +7.056% |
| 2026-06-17 | 124.50 | 124.50 | 121.04 | 121.04 | -18.879% | 2 | 210 | +10.691% |
| 2026-05-26 | 149.21 | 149.21 | 149.21 | 149.21 | +2.479% | 1 | 211 | -10.207% |
| 2026-05-20 | 145.70 | 145.70 | 145.60 | 145.60 | -1.047% | 6 | 208 | -7.981% |
| 2026-05-18 | 147.14 | 147.14 | 147.14 | 147.14 | -6.938% | 2 | 210 | -8.944% |
| 2026-05-05 | 158.11 | 158.11 | 158.11 | 158.11 | +1.048% | 1 | 211 | -15.262% |
| 2026-05-04 | 152.97 | 156.47 | 152.97 | 156.47 | +3.623% | 2 | 212 | -14.373% |
| 2026-05-01 | 151.00 | 151.00 | 151.00 | 151.00 | +2.027% | 1 | 212 | -11.272% |
| 2026-04-30 | 148.00 | 148.00 | 148.00 | 148.00 | +0.989% | 3 | 215 | -9.473% |
| 2026-04-29 | 146.55 | 146.55 | 146.55 | 146.55 | +1.069% | 1 | 215 | -8.577% |
| 2026-04-24 | 145.00 | 145.00 | 145.00 | 145.00 | +6.344% | 5 | 215 | -7.600% |
| 2026-04-21 | 136.35 | 136.35 | 136.35 | 136.35 | -0.815% | 1 | 216 | -1.738% |
| 2026-04-17 | 137.47 | 137.47 | 137.47 | 137.47 | +3.439% | 1 | 217 | -2.539% |
| 2026-04-16 | 132.90 | 132.90 | 132.90 | 132.90 | +0.682% | 1 | 217 | +0.813% |
| 2026-04-15 | 132.10 | 132.10 | 132.00 | 132.00 | -2.222% | 5 | 217 | +1.500% |
| 2026-04-14 | 130.00 | 135.00 | 130.00 | 135.00 | +9.836% | 2 | 216 | -0.756% |
| 2026-04-13 | 122.85 | 122.91 | 122.85 | 122.91 | +18.183% | 9 | 208 | +9.007% |
| 2026-04-08 | 106.00 | 106.00 | 104.00 | 104.00 | +7.996% | 2 | 208 | +28.827% |
| 2026-03-18 | 96.30 | 96.30 | 96.30 | 96.30 | -2.806% | 1 | 210 | +39.128% |
| 2026-03-11 | 101.40 | 101.40 | 99.08 | 99.08 | +1.767% | 2 | 211 | +35.224% |
| 2026-03-09 | 96.14 | 97.36 | 96.14 | 97.36 | -3.604% | 6 | 210 | +37.613% |
| 2026-03-06 | 101.00 | 101.00 | 101.00 | 101.00 | -3.810% | 1 | 211 | +32.653% |
| 2026-03-05 | 104.00 | 105.00 | 104.00 | 105.00 | +11.607% | 5 | 211 | +27.600% |
| 2026-02-26 | 94.18 | 94.19 | 94.08 | 94.08 | -4.000% | 6 | 211 | +42.411% |
| 2026-02-20 | 98.00 | 98.00 | 98.00 | 98.00 | +6.268% | 1 | 215 | +36.714% |
| 2026-02-19 | 92.22 | 92.22 | 92.22 | 92.22 | +3.618% | 1 | 214 | +45.283% |
| 2026-02-17 | 88.80 | 89.00 | 88.80 | 89.00 | -1.111% | 10 | 213 | +50.539% |
| 2026-02-12 | 90.00 | 90.00 | 90.00 | 90.00 | -1.639% | 1 | 223 | +48.867% |
| 2026-02-11 | 91.50 | 91.50 | 91.50 | 91.50 | -5.083% | 1 | 223 | +46.426% |
| 2026-02-09 | 96.50 | 96.50 | 96.40 | 96.40 | +1.967% | 5 | 223 | +38.983% |
| 2026-02-06 | 90.25 | 94.54 | 90.00 | 94.54 | -13.218% | 10 | 221 | +41.718% |
| 2026-02-05 | 109.00 | 109.00 | 108.94 | 108.94 | -10.705% | 2 | 222 | +22.985% |
| 2026-02-04 | 122.00 | 122.00 | 122.00 | 122.00 | -0.603% | 1 | 220 | +9.820% |
| 2026-02-03 | 122.74 | 122.74 | 122.74 | 122.74 | -4.079% | 1 | 220 | +9.158% |
| 2026-02-02 | 129.12 | 129.12 | 127.96 | 127.96 | +3.194% | 2 | 219 | +4.705% |
| 2026-01-30 | 124.00 | 124.00 | 124.00 | 124.00 | -3.125% | 1 | 220 | +8.048% |
| 2026-01-27 | 128.00 | 128.00 | 128.00 | 128.00 | +2.745% | 1 | 219 | +4.672% |
| 2026-01-26 | 124.58 | 124.58 | 124.58 | 124.58 | +4.689% | 21 | 219 | +7.545% |
| 2026-01-22 | 119.00 | 119.00 | 119.00 | 119.00 | +4.569% | 1 | 240 | +12.588% |
| 2026-01-21 | 113.80 | 113.80 | 113.80 | 113.80 | -3.066% | 1 | 240 | +17.733% |
| 2026-01-20 | 117.40 | 117.40 | 117.40 | 117.40 | -5.498% | 2 | 240 | +14.123% |
| 2026-01-15 | 122.58 | 125.22 | 122.58 | 124.23 | +1.578% | 13 | 242 | +7.848% |
| 2026-01-14 | 124.47 | 124.47 | 122.30 | 122.30 | -4.825% | 2 | 249 | +9.550% |
| 2026-01-13 | 128.50 | 128.50 | 128.50 | 128.50 | -1.908% | 1 | 248 | +4.265% |
| 2026-01-12 | 133.00 | 133.00 | 131.00 | 131.00 | +0.383% | 2 | 247 | +2.275% |
| 2026-01-09 | 129.10 | 130.50 | 129.10 | 130.50 | +3.571% | 9 | 245 | +2.667% |
| 2026-01-06 | 126.00 | 126.00 | 126.00 | 126.00 | +5.927% | 1 | 244 | +6.333% |
| 2026-01-05 | 114.50 | 118.95 | 114.50 | 118.95 | +5.200% | 3 | 244 | +12.636% |
| 2026-01-02 | 112.95 | 113.07 | 112.95 | 113.07 | -1.447% | 4 | 244 | +18.493% |
| 2025-12-22 | 114.73 | 114.73 | 114.73 | 114.73 | +0.640% | 1 | 243 | +16.779% |
| 2025-12-19 | 114.00 | 114.00 | 114.00 | 114.00 | +4.110% | 5 | 242 | +17.526% |
| 2025-12-16 | 108.76 | 109.50 | 108.76 | 109.50 | -0.968% | 6 | 246 | +22.356% |
| 2025-12-15 | 110.70 | 110.85 | 110.50 | 110.57 | -4.459% | 4 | 246 | +21.172% |
| 2025-12-09 | 114.40 | 115.73 | 114.40 | 115.73 | -0.017% | 33 | 246 | +15.769% |
| 2025-12-08 | 115.75 | 115.75 | 115.75 | 115.75 | -1.657% | 1 | 215 | +15.749% |
| 2025-12-05 | 118.65 | 118.65 | 117.70 | 117.70 | +1.579% | 2 | 215 | +13.832% |
| 2025-12-04 | 117.11 | 117.11 | 115.50 | 115.87 | -3.706% | 9 | 217 | +15.630% |
| 2025-12-03 | 120.05 | 120.33 | 120.05 | 120.33 | -2.051% | 4 | 219 | +11.344% |
| 2025-12-02 | 122.56 | 122.85 | 122.56 | 122.85 | +2.889% | 2 | 221 | +9.060% |
| 2025-11-28 | 119.35 | 119.40 | 119.35 | 119.40 | +1.921% | 2 | 222 | +12.211% |
| 2025-11-26 | 117.08 | 117.15 | 117.08 | 117.15 | +6.018% | 2 | 222 | +14.366% |
| 2025-11-21 | 110.39 | 110.50 | 110.39 | 110.50 | +0.683% | 2 | 222 | +21.249% |
| 2025-11-19 | 110.00 | 110.00 | 109.75 | 109.75 | -11.925% | 2 | 222 | +22.077% |
| 2025-11-14 | 126.00 | 126.00 | 124.50 | 124.61 | -6.547% | 11 | 222 | +7.519% |
| 2025-11-10 | 134.60 | 134.60 | 133.34 | 133.34 | +2.569% | 2 | 223 | +0.480% |
| 2025-11-06 | 135.00 | 135.00 | 130.00 | 130.00 | -6.205% | 2 | 224 | +3.062% |
| 2025-11-04 | 138.60 | 138.60 | 138.60 | 138.60 | -2.394% | 1 | 224 | -3.333% |
| 2025-11-03 | 142.00 | 142.00 | 142.00 | 142.00 | +6.487% | 1 | 224 | -5.648% |
| 2025-10-31 | 135.00 | 135.00 | 133.35 | 133.35 | +14.651% | 12 | 224 | +0.472% |
| 2025-10-29 | 116.55 | 116.55 | 116.31 | 116.31 | +8.397% | 6 | 225 | +15.192% |
| 2025-10-21 | 107.30 | 107.30 | 107.30 | 107.30 | +3.953% | 1 | 225 | +24.865% |
| 2025-10-20 | 103.08 | 103.25 | 103.08 | 103.22 | -2.623% | 29 | 225 | +29.800% |
| 2025-10-14 | 106.00 | 106.00 | 106.00 | 106.00 | +1.020% | 1 | 250 | +26.396% |
| 2025-10-10 | 106.00 | 106.00 | 104.93 | 104.93 | -8.294% | 2 | 250 | +27.685% |
| 2025-10-09 | 114.49 | 114.49 | 114.42 | 114.42 | +1.257% | 15 | 249 | +17.095% |
| 2025-10-08 | 113.00 | 113.00 | 113.00 | 113.00 | +4.824% | 1 | 257 | +18.566% |
| 2025-10-02 | 107.80 | 107.80 | 107.80 | 107.80 | -1.101% | 1 | 257 | +24.286% |
| 2025-10-01 | 109.00 | 109.00 | 109.00 | 109.00 | +1.774% | 1 | 257 | +22.917% |
| 2025-09-30 | 107.00 | 107.10 | 107.00 | 107.10 | -1.743% | 2 | 257 | +25.098% |
| 2025-09-29 | 109.00 | 109.00 | 109.00 | 109.00 | +0.833% | 1 | 257 | +22.917% |
| 2025-09-26 | 108.10 | 108.10 | 108.10 | 108.10 | +0.934% | 4 | 257 | +23.941% |
| 2025-09-25 | 108.50 | 108.50 | 107.10 | 107.10 | -2.989% | 2 | 257 | +25.098% |
| 2025-09-24 | 110.40 | 110.40 | 110.40 | 110.40 | +1.704% | 1 | 257 | +21.359% |
| 2025-09-23 | 112.70 | 112.70 | 108.55 | 108.55 | -5.773% | 4 | 257 | +23.427% |
| 2025-09-22 | 115.10 | 115.20 | 115.01 | 115.20 | -1.723% | 8 | 257 | +16.302% |
| 2025-09-17 | 117.22 | 117.23 | 117.21 | 117.22 | -3.721% | 25 | 252 | +14.298% |
| 2025-09-16 | 120.50 | 121.75 | 120.50 | 121.75 | +2.268% | 4 | 252 | +10.045% |
| 2025-09-15 | 119.05 | 119.05 | 119.05 | 119.05 | +1.605% | 2 | 252 | +12.541% |
| 2025-09-11 | 117.17 | 117.17 | 117.17 | 117.17 | -0.703% | 2 | 250 | +14.347% |
| 2025-09-10 | 119.00 | 119.00 | 117.79 | 118.00 | +4.610% | 101 | 250 | +13.542% |
| 2025-09-03 | 112.50 | 112.80 | 112.50 | 112.80 | -2.708% | 2 | 220 | +18.777% |
| 2025-08-25 | 115.94 | 115.94 | 115.94 | 115.94 | +6.818% | 2 | 220 | +15.560% |
| 2025-08-20 | 113.80 | 113.80 | 108.54 | 108.54 | -5.969% | 11 | 219 | +23.438% |
| 2025-08-14 | 115.51 | 115.51 | 115.43 | 115.43 | +6.143% | 2 | 220 | +16.070% |
| 2025-08-12 | 108.75 | 108.75 | 108.75 | 108.75 | -0.965% | 2 | 221 | +23.200% |
| 2025-08-07 | 112.09 | 112.09 | 109.81 | 109.81 | +7.415% | 2 | 221 | +22.011% |
| 2025-08-05 | 102.23 | 102.23 | 102.23 | 102.23 | +2.179% | 1 | 221 | +31.057% |
| 2025-08-04 | 102.95 | 103.13 | 100.05 | 100.05 | -2.770% | 10 | 221 | +33.913% |
| 2025-08-01 | 107.56 | 107.65 | 101.10 | 102.90 | -15.614% | 105 | 221 | +30.204% |
| 2025-07-31 | 121.42 | 122.43 | 120.33 | 121.94 | +0.470% | 37 | 168 | +9.874% |
| 2025-07-29 | 121.37 | 121.37 | 121.37 | 121.37 | +1.015% | 1 | 147 | +10.390% |
| 2025-07-28 | 121.00 | 121.00 | 120.15 | 120.15 | +3.471% | 5 | 147 | +11.511% |
| 2025-07-21 | 115.41 | 116.23 | 115.41 | 116.12 | +2.308% | 26 | 148 | +15.381% |
| 2025-07-14 | 113.50 | 113.50 | 113.50 | 113.50 | -0.787% | 1 | 137 | +18.044% |
| 2025-07-11 | 113.65 | 114.40 | 113.65 | 114.40 | +4.456% | 3 | 138 | +17.115% |
| 2025-07-10 | 111.00 | 111.00 | 109.52 | 109.52 | -2.449% | 4 | 137 | +22.334% |
| 2025-07-09 | 112.27 | 112.27 | 112.27 | 112.27 | +3.227% | 1 | 137 | +19.337% |
| 2025-07-01 | 108.76 | 108.76 | 108.76 | 108.76 | -0.147% | 1 | 139 | +23.189% |
| 2025-06-27 | 108.92 | 108.92 | 108.92 | 108.92 | +4.701% | 5 | 138 | +23.008% |
| 2025-06-26 | 104.03 | 104.03 | 104.03 | 104.03 | +1.592% | 5 | 133 | +28.790% |
| 2025-06-25 | 102.35 | 102.40 | 102.35 | 102.40 | -2.215% | 16 | 133 | +30.840% |
| 2025-06-24 | 104.72 | 104.72 | 104.72 | 104.72 | +1.522% | 1 | 141 | +27.941% |
| 2025-06-20 | 103.15 | 103.15 | 103.15 | 103.15 | -3.643% | 2 | 141 | +29.889% |
| 2025-06-16 | 104.00 | 107.05 | 104.00 | 107.05 | -0.261% | 4 | 140 | +25.156% |
| 2025-06-10 | 107.33 | 107.33 | 107.33 | 107.33 | +6.690% | 2 | 143 | +24.830% |
| 2025-06-05 | 100.60 | 100.60 | 100.60 | 100.60 | +2.653% | 1 | 143 | +33.181% |
| 2025-06-03 | 98.00 | 98.00 | 98.00 | 98.00 | +1.397% | 1 | 143 | +36.714% |
| 2025-05-30 | 96.65 | 96.65 | 96.65 | 96.65 | -2.864% | 2 | 144 | +38.624% |
| 2025-05-29 | 99.50 | 99.50 | 99.50 | 99.50 | +6.417% | 2 | 144 | +34.653% |
| 2025-05-23 | 93.50 | 93.50 | 93.50 | 93.50 | -4.014% | 2 | 146 | +43.294% |
| 2025-05-22 | 97.41 | 97.41 | 97.41 | 97.41 | +1.048% | 1 | 146 | +37.542% |
| 2025-05-21 | 96.40 | 96.40 | 96.40 | 96.40 | -1.230% | 1 | 145 | +38.983% |
| 2025-05-16 | 97.60 | 97.60 | 97.60 | 97.60 | 0.000% | 12 | 145 | +37.275% |
| 2025-05-15 | 97.85 | 97.85 | 97.60 | 97.60 | -4.314% | 5 | 144 | +37.275% |
| 2025-05-14 | 102.87 | 102.87 | 102.00 | 102.00 | +2.256% | 5 | 144 | +31.353% |
| 2025-05-12 | 100.00 | 100.00 | 99.75 | 99.75 | +16.490% | 2 | 145 | +34.316% |
| 2025-05-09 | 85.63 | 85.63 | 85.63 | 85.63 | +4.427% | 2 | 145 | +56.464% |
| 2025-05-07 | 83.00 | 83.00 | 82.00 | 82.00 | +0.613% | 5 | 145 | +63.390% |
| 2025-05-06 | 79.00 | 81.50 | 79.00 | 81.50 | -0.245% | 2 | 143 | +64.393% |
| 2025-05-05 | 81.70 | 81.70 | 81.70 | 81.70 | -2.738% | 1 | 143 | +63.990% |
| 2025-05-01 | 84.00 | 84.00 | 84.00 | 84.00 | +2.439% | 2 | 143 | +59.500% |
| 2025-04-25 | 82.00 | 82.00 | 82.00 | 82.00 | +2.500% | 20 | 143 | +63.390% |
| 2025-04-24 | 79.10 | 80.00 | 79.10 | 80.00 | +4.849% | 11 | 143 | +67.475% |
| 2025-04-23 | 79.50 | 81.06 | 76.30 | 76.30 | +6.193% | 13 | 133 | +75.596% |
| 2025-04-22 | 67.00 | 71.85 | 67.00 | 71.85 | +12.266% | 12 | 134 | +86.472% |
| 2025-04-21 | 66.00 | 66.00 | 64.00 | 64.00 | -7.914% | 5 | 124 | +109.344% |
| 2025-04-17 | 70.69 | 71.00 | 69.50 | 69.50 | -8.069% | 49 | 72 | +92.777% |
| 2025-04-15 | 76.00 | 76.00 | 75.60 | 75.60 | -3.077% | 2 | 72 | +77.222% |
| 2025-04-14 | 78.00 | 78.00 | 78.00 | 78.00 | -3.822% | 2 | 72 | +71.769% |
| 2025-04-11 | 81.10 | 81.10 | 81.10 | 81.10 | +7.417% | 2 | 70 | +65.203% |
| 2025-04-10 | 75.50 | 75.50 | 75.50 | 75.50 | +2.582% | 13 | 69 | +77.457% |
| 2025-04-09 | 73.60 | 73.60 | 73.60 | 73.60 | +1.377% | 1 | 56 | +82.038% |
| 2025-04-08 | 82.25 | 82.25 | 72.60 | 72.60 | -2.876% | 4 | 57 | +84.545% |
| 2025-04-07 | 79.00 | 79.00 | 74.75 | 74.75 | +6.786% | 3 | 54 | +79.237% |
| 2025-04-04 | 70.25 | 74.50 | 70.00 | 70.00 | -6.542% | 22 | 52 | +91.400% |
| 2025-04-03 | 79.03 | 79.03 | 74.90 | 74.90 | -9.628% | 20 | 44 | +78.879% |
| 2025-03-31 | 81.91 | 82.88 | 81.50 | 82.88 | -5.063% | 7 | 32 | +61.655% |
| 2025-03-28 | 87.60 | 87.60 | 87.30 | 87.30 | -11.326% | 4 | 28 | +53.471% |
| 2025-03-25 | 98.40 | 98.45 | 98.40 | 98.45 | +10.000% | 2 | 27 | +36.089% |
| 2025-03-19 | 88.50 | 89.50 | 88.50 | 89.50 | +3.432% | 2 | 26 | +49.698% |
| 2025-03-18 | 86.51 | 86.53 | 86.51 | 86.53 | -6.027% | 2 | 26 | +54.836% |
| 2025-03-17 | 92.08 | 92.08 | 92.08 | 92.08 | +2.573% | 1 | 25 | +45.504% |
| 2025-03-13 | 89.77 | 89.77 | 89.77 | 89.77 | -2.951% | 1 | 24 | +49.248% |
| 2025-03-11 | 91.55 | 92.50 | 91.55 | 92.50 | +6.961% | 20 | 24 | +44.843% |
| 2025-03-10 | 88.65 | 88.65 | 86.48 | 86.48 | -8.487% | 3 | 14 | +54.926% |
| 2025-03-06 | 94.50 | 94.50 | 94.50 | 94.50 | -7.895% | 1 | 12 | +41.778% |
| 2025-03-05 | 99.26 | 102.60 | 99.26 | 102.60 | -2.286% | 3 | 12 | +30.585% |
| 2025-02-28 | 102.07 | 105.00 | 101.44 | 105.00 | 0.000% | 20 | 9 | +27.600% |