AMZN271217C00135000
AMZN Dec 17 2027 135.00 Call
optionOPRA
EODOct 2, 2026
127.14USD-4.764%(-6.36)1Vol231OI
AMZN271217C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 127.14 | 127.14 | 127.14 | 127.14 | -4.764% | 1 | 230 | 0.000% |
| 2026-08-28 | 133.50 | 133.50 | 133.50 | 133.50 | -0.964% | 1 | 230 | -4.764% |
| 2026-08-27 | 134.80 | 134.80 | 134.80 | 134.80 | -11.316% | 1 | 230 | -5.682% |
| 2026-08-11 | 152.00 | 152.00 | 152.00 | 152.00 | -0.419% | 1 | 230 | -16.355% |
| 2026-08-05 | 152.64 | 152.64 | 152.64 | 152.64 | +35.163% | 1 | 229 | -16.706% |
| 2026-07-27 | 112.93 | 112.93 | 112.93 | 112.93 | -5.569% | 1 | 229 | +12.583% |
| 2026-06-29 | 119.69 | 119.69 | 119.59 | 119.59 | +10.221% | 2 | 228 | +6.313% |
| 2026-06-25 | 108.50 | 108.50 | 108.50 | 108.50 | -4.749% | 1 | 227 | +17.180% |
| 2026-06-23 | 113.91 | 113.91 | 113.91 | 113.91 | -13.311% | 1 | 227 | +11.614% |
| 2026-06-05 | 131.40 | 131.40 | 131.40 | 131.40 | -1.054% | 2 | 227 | -3.242% |
| 2026-06-04 | 132.75 | 132.80 | 132.75 | 132.80 | -2.432% | 6 | 224 | -4.262% |
| 2026-06-02 | 136.11 | 136.11 | 136.11 | 136.11 | -3.673% | 6 | 230 | -6.590% |
| 2026-05-20 | 141.40 | 141.40 | 141.30 | 141.30 | +0.534% | 6 | 227 | -10.021% |
| 2026-05-15 | 140.55 | 140.55 | 140.55 | 140.55 | -6.049% | 1 | 227 | -9.541% |
| 2026-05-11 | 149.40 | 149.70 | 149.40 | 149.60 | +0.403% | 6 | 225 | -15.013% |
| 2026-05-04 | 149.65 | 149.65 | 149.00 | 149.00 | +5.122% | 2 | 225 | -14.671% |
| 2026-05-01 | 141.50 | 141.74 | 141.50 | 141.74 | +4.613% | 9 | 225 | -10.301% |
| 2026-04-30 | 137.76 | 137.76 | 135.49 | 135.49 | -3.703% | 20 | 217 | -6.163% |
| 2026-04-29 | 140.70 | 140.70 | 140.70 | 140.70 | -0.874% | 1 | 218 | -9.638% |
| 2026-04-24 | 141.94 | 141.94 | 141.94 | 141.94 | +7.530% | 1 | 218 | -10.427% |
| 2026-04-21 | 132.00 | 132.00 | 132.00 | 132.00 | -0.752% | 1 | 219 | -3.682% |
| 2026-04-17 | 133.00 | 133.00 | 133.00 | 133.00 | +19.723% | 1 | 219 | -4.406% |
| 2026-04-09 | 111.09 | 111.09 | 111.09 | 111.09 | +23.433% | 1 | 219 | +14.448% |
| 2026-03-31 | 90.00 | 90.00 | 90.00 | 90.00 | -3.485% | 1 | 220 | +41.267% |
| 2026-03-18 | 93.25 | 93.25 | 93.25 | 93.25 | +2.766% | 1 | 220 | +36.343% |
| 2026-03-13 | 90.74 | 90.74 | 90.74 | 90.74 | +0.354% | 3 | 221 | +40.115% |
| 2026-02-26 | 90.42 | 90.42 | 90.42 | 90.42 | -3.439% | 4 | 221 | +40.610% |
| 2026-02-25 | 92.56 | 93.64 | 92.56 | 93.64 | +3.128% | 2 | 220 | +35.775% |
| 2026-02-24 | 90.80 | 90.80 | 90.80 | 90.80 | +2.080% | 1 | 220 | +40.022% |
| 2026-02-23 | 88.95 | 88.95 | 88.95 | 88.95 | -1.167% | 1 | 220 | +42.934% |
| 2026-02-11 | 90.00 | 90.00 | 90.00 | 90.00 | -4.590% | 9 | 220 | +41.267% |
| 2026-02-09 | 94.33 | 94.33 | 94.33 | 94.33 | +4.579% | 1 | 220 | +34.782% |
| 2026-02-06 | 88.52 | 90.20 | 88.52 | 90.20 | -26.696% | 5 | 220 | +40.953% |
| 2026-01-28 | 124.73 | 124.73 | 123.05 | 123.05 | +10.319% | 2 | 224 | +3.324% |
| 2026-01-20 | 115.65 | 115.65 | 111.54 | 111.54 | -6.072% | 12 | 223 | +13.986% |
| 2026-01-14 | 119.77 | 119.77 | 118.75 | 118.75 | +8.606% | 2 | 229 | +7.065% |
| 2026-01-02 | 107.90 | 109.34 | 107.90 | 109.34 | +2.667% | 4 | 230 | +16.279% |
| 2025-12-16 | 106.50 | 106.50 | 106.50 | 106.50 | -0.356% | 7 | 230 | +19.380% |
| 2025-12-15 | 106.80 | 106.88 | 106.80 | 106.88 | -2.836% | 2 | 223 | +18.956% |
| 2025-12-12 | 110.00 | 110.00 | 110.00 | 110.00 | -3.636% | 1 | 223 | +15.582% |
| 2025-12-10 | 114.12 | 114.15 | 113.90 | 114.15 | +2.386% | 8 | 223 | +11.380% |
| 2025-12-09 | 111.33 | 111.49 | 111.33 | 111.49 | -1.126% | 2 | 231 | +14.037% |
| 2025-12-05 | 113.18 | 113.32 | 112.76 | 112.76 | +0.428% | 4 | 231 | +12.753% |
| 2025-12-04 | 112.95 | 113.15 | 112.02 | 112.28 | -3.664% | 8 | 231 | +13.235% |
| 2025-12-03 | 116.20 | 116.55 | 116.20 | 116.55 | -2.108% | 4 | 231 | +9.086% |
| 2025-12-02 | 118.70 | 119.06 | 118.70 | 119.06 | +2.594% | 2 | 231 | +6.786% |
| 2025-11-28 | 116.05 | 116.05 | 116.05 | 116.05 | +2.283% | 1 | 231 | +9.556% |
| 2025-11-26 | 113.39 | 113.46 | 113.39 | 113.46 | +2.382% | 2 | 231 | +12.057% |
| 2025-11-24 | 110.82 | 110.82 | 110.82 | 110.82 | +4.340% | 1 | 231 | +14.727% |
| 2025-11-21 | 103.59 | 106.21 | 103.59 | 106.21 | +0.673% | 4 | 232 | +19.706% |
| 2025-11-19 | 105.88 | 105.88 | 105.50 | 105.50 | -2.765% | 2 | 232 | +20.512% |
| 2025-11-18 | 108.50 | 108.50 | 108.50 | 108.50 | -15.728% | 1 | 232 | +17.180% |
| 2025-11-12 | 128.75 | 128.75 | 128.75 | 128.75 | -1.718% | 3 | 232 | -1.250% |
| 2025-11-10 | 131.00 | 131.00 | 131.00 | 131.00 | -5.755% | 5 | 232 | -2.947% |
| 2025-11-03 | 138.55 | 139.00 | 138.55 | 139.00 | +8.255% | 5 | 232 | -8.532% |
| 2025-10-31 | 132.52 | 132.52 | 128.40 | 128.40 | +14.643% | 4 | 232 | -0.981% |
| 2025-10-28 | 111.00 | 112.00 | 111.00 | 112.00 | +11.443% | 2 | 232 | +13.518% |
| 2025-10-20 | 99.00 | 100.60 | 99.00 | 100.50 | +1.086% | 14 | 232 | +26.507% |
| 2025-10-14 | 99.42 | 99.42 | 99.42 | 99.42 | -3.719% | 1 | 232 | +27.882% |
| 2025-10-10 | 103.26 | 103.26 | 103.26 | 103.26 | -5.040% | 3 | 232 | +23.126% |
| 2025-10-08 | 107.20 | 108.74 | 107.20 | 108.74 | +2.267% | 2 | 232 | +16.921% |
| 2025-10-03 | 106.33 | 106.33 | 106.33 | 106.33 | +1.267% | 2 | 231 | +19.571% |
| 2025-09-24 | 105.00 | 105.00 | 105.00 | 105.00 | -0.681% | 3 | 231 | +21.086% |
| 2025-09-23 | 108.90 | 108.90 | 105.72 | 105.72 | -5.184% | 14 | 231 | +20.261% |
| 2025-09-22 | 111.16 | 111.50 | 111.16 | 111.50 | -0.977% | 7 | 235 | +14.027% |
| 2025-09-12 | 112.60 | 112.60 | 112.60 | 112.60 | -1.054% | 3 | 234 | +12.913% |
| 2025-09-11 | 113.80 | 113.80 | 113.80 | 113.80 | +0.397% | 2 | 234 | +11.722% |
| 2025-09-10 | 115.95 | 115.95 | 113.09 | 113.35 | -4.346% | 367 | 236 | +12.166% |
| 2025-09-08 | 118.50 | 118.50 | 118.50 | 118.50 | +9.732% | 2 | 59 | +7.291% |
| 2025-09-02 | 107.99 | 107.99 | 107.99 | 107.99 | -2.756% | 8 | 59 | +17.733% |
| 2025-08-25 | 111.05 | 111.05 | 111.05 | 111.05 | -2.971% | 1 | 54 | +14.489% |
| 2025-08-14 | 114.45 | 114.45 | 114.45 | 114.45 | +9.260% | 1 | 54 | +11.088% |
| 2025-08-12 | 104.70 | 104.75 | 104.70 | 104.75 | -1.039% | 2 | 54 | +21.375% |
| 2025-08-08 | 105.30 | 105.85 | 105.30 | 105.85 | -0.592% | 3 | 53 | +20.113% |
| 2025-08-07 | 106.48 | 106.48 | 106.48 | 106.48 | +10.228% | 1 | 51 | +19.403% |
| 2025-08-04 | 97.40 | 97.40 | 96.60 | 96.60 | -0.770% | 2 | 51 | +31.615% |
| 2025-08-01 | 101.09 | 103.00 | 97.35 | 97.35 | -16.667% | 9 | 51 | +30.601% |
| 2025-07-31 | 116.81 | 116.82 | 116.81 | 116.82 | +2.187% | 5 | 52 | +8.834% |
| 2025-07-24 | 114.32 | 114.32 | 114.32 | 114.32 | +3.270% | 2 | 57 | +11.214% |
| 2025-07-23 | 110.70 | 110.70 | 110.70 | 110.70 | +2.958% | 1 | 57 | +14.851% |
| 2025-07-16 | 107.39 | 107.52 | 107.39 | 107.52 | -2.103% | 11 | 57 | +18.248% |
| 2025-07-11 | 109.83 | 109.83 | 109.83 | 109.83 | +1.883% | 2 | 50 | +15.761% |
| 2025-07-09 | 107.80 | 107.80 | 107.80 | 107.80 | +1.221% | 1 | 49 | +17.941% |
| 2025-07-08 | 106.50 | 106.50 | 106.50 | 106.50 | -0.215% | 1 | 49 | +19.380% |
| 2025-07-01 | 106.73 | 106.73 | 106.73 | 106.73 | +6.411% | 1 | 50 | +19.123% |
| 2025-06-25 | 101.50 | 101.50 | 100.30 | 100.30 | +1.879% | 3 | 50 | +26.760% |
| 2025-06-20 | 100.00 | 100.00 | 98.45 | 98.45 | -4.732% | 4 | 49 | +29.142% |
| 2025-06-18 | 103.34 | 103.34 | 103.34 | 103.34 | +1.115% | 1 | 47 | +23.031% |
| 2025-06-13 | 99.80 | 102.20 | 99.80 | 102.20 | -1.065% | 20 | 47 | +24.403% |
| 2025-06-10 | 103.30 | 103.30 | 103.30 | 103.30 | -2.455% | 2 | 41 | +23.078% |
| 2025-06-09 | 103.80 | 105.90 | 103.80 | 105.90 | +13.871% | 2 | 41 | +20.057% |
| 2025-05-20 | 93.57 | 93.57 | 93.00 | 93.00 | -6.655% | 12 | 40 | +36.710% |
| 2025-05-14 | 100.00 | 100.00 | 99.63 | 99.63 | +21.901% | 3 | 39 | +27.612% |
| 2025-05-02 | 81.73 | 81.73 | 81.73 | 81.73 | +1.214% | 2 | 38 | +55.561% |
| 2025-05-01 | 80.75 | 80.75 | 80.75 | 80.75 | +11.379% | 1 | 38 | +57.449% |
| 2025-04-30 | 70.65 | 72.50 | 70.65 | 72.50 | -7.466% | 2 | 38 | +75.366% |
| 2025-04-28 | 77.37 | 78.35 | 77.37 | 78.35 | +19.345% | 2 | 37 | +62.272% |
| 2025-04-22 | 65.65 | 65.65 | 65.65 | 65.65 | +6.870% | 2 | 37 | +93.663% |
| 2025-04-21 | 61.87 | 61.87 | 61.43 | 61.43 | -7.832% | 2 | 35 | +106.967% |
| 2025-04-17 | 66.65 | 66.65 | 66.65 | 66.65 | -4.827% | 1 | 36 | +90.758% |
| 2025-04-16 | 70.03 | 70.03 | 70.03 | 70.03 | -8.469% | 1 | 36 | +81.551% |
| 2025-04-14 | 76.51 | 76.51 | 76.51 | 76.51 | +3.392% | 2 | 35 | +66.174% |
| 2025-04-11 | 73.99 | 74.00 | 73.99 | 74.00 | -2.246% | 4 | 34 | +71.811% |
| 2025-04-10 | 76.39 | 76.39 | 72.40 | 75.70 | +4.572% | 3 | 35 | +67.952% |
| 2025-04-07 | 61.00 | 72.39 | 61.00 | 72.39 | +6.300% | 9 | 33 | +75.632% |
| 2025-04-04 | 67.20 | 68.50 | 67.20 | 68.10 | -8.529% | 8 | 25 | +86.696% |
| 2025-04-03 | 71.38 | 74.69 | 71.38 | 74.45 | -11.684% | 6 | 24 | +70.772% |
| 2025-04-01 | 84.30 | 84.30 | 84.30 | 84.30 | +3.436% | 1 | 20 | +50.819% |
| 2025-03-31 | 83.00 | 83.00 | 81.50 | 81.50 | -3.379% | 2 | 20 | +56.000% |
| 2025-03-28 | 84.00 | 84.40 | 83.95 | 84.35 | -9.747% | 12 | 22 | +50.729% |
| 2025-03-26 | 93.46 | 93.46 | 93.46 | 93.46 | +8.196% | 1 | 20 | +36.037% |
| 2025-03-21 | 86.38 | 86.38 | 86.38 | 86.38 | -1.908% | 2 | 19 | +47.187% |
| 2025-03-14 | 87.99 | 88.06 | 87.99 | 88.06 | -3.623% | 8 | 19 | +44.379% |
| 2025-03-06 | 91.37 | 91.37 | 91.37 | 91.37 | -7.248% | 2 | 15 | +39.149% |
| 2025-03-03 | 98.51 | 98.51 | 98.51 | 98.51 | -0.495% | 5 | 15 | +29.063% |
| 2025-02-28 | 97.82 | 99.00 | 97.39 | 99.00 | -1.786% | 16 | 10 | +28.424% |
| 2025-02-27 | 106.65 | 106.65 | 100.80 | 100.80 | 0.000% | 2 | 2 | +26.131% |