Dark

AMZN20271217C140
AMZN Dec 17 2027 140.00 Call (AMZN271217C00140000)
option OPRA

EOD

Aug 17, 2026

136.47+1.194%(+1.61)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	136.4700	136.4700	136.4700	136.4700	+1.194%	21	345	0.000%
2026-08-14	134.8600	134.8600	134.8600	134.8600	-9.490%	1	345	+1.194%
2026-08-10	149.0000	149.0000	149.0000	149.0000	+38.682%	1	345	-8.409%
2026-07-24	107.4400	107.4400	107.4400	107.4400	-11.630%	1	345	+27.020%
2026-07-17	121.5800	121.5800	121.5800	121.5800	+3.016%	5	344	+12.247%
2026-07-06	118.0200	118.0200	118.0200	118.0200	+5.047%	1	344	+15.633%
2026-06-12	112.3500	112.3500	112.3500	112.3500	-11.633%	1	344	+21.469%
2026-06-05	127.2500	127.2500	127.1400	127.1400	+3.408%	2	343	+7.338%
2026-06-03	122.9500	122.9500	122.9500	122.9500	-9.582%	1	342	+10.996%
2026-06-01	136.0000	136.0000	135.3000	135.9800	-5.015%	12	341	+0.360%
2026-05-28	143.1600	143.1600	143.1600	143.1600	+5.187%	1	351	-4.673%
2026-05-15	135.4500	136.1000	135.4500	136.1000	-8.393%	2	351	+0.272%
2026-05-05	149.2800	149.2800	148.5700	148.5700	+0.821%	2	351	-8.144%
2026-05-04	147.3600	147.3600	147.3600	147.3600	+0.807%	1	353	-7.390%
2026-05-01	146.1800	146.1800	146.1800	146.1800	+8.822%	1	352	-6.642%
2026-04-30	134.3300	134.3300	134.3300	134.3300	-1.734%	1	352	+1.593%
2026-04-24	134.6000	136.7000	134.6000	136.7000	+7.190%	2	351	-0.168%
2026-04-21	127.5300	127.5300	127.5300	127.5300	+3.498%	1	352	+7.010%
2026-04-16	123.2200	123.2200	123.2200	123.2200	+14.581%	3	352	+10.753%
2026-04-09	104.5000	107.5400	104.5000	107.5400	+8.451%	2	355	+26.902%
2026-04-08	99.0000	99.1600	99.0000	99.1600	+18.897%	2	356	+37.626%
2026-03-30	83.4000	83.4000	83.4000	83.4000	+1.707%	2	358	+63.633%
2026-03-27	82.0000	82.0000	82.0000	82.0000	-8.950%	1	358	+66.427%
2026-03-26	90.0600	90.0600	90.0600	90.0600	+3.780%	1	357	+51.532%
2026-03-24	86.7800	86.7800	86.7800	86.7800	-2.985%	1	357	+57.260%
2026-03-23	89.4500	89.4500	89.4500	89.4500	+4.742%	1	357	+52.566%
2026-03-20	88.3700	88.3700	85.4000	85.4000	-8.172%	5	358	+59.801%
2026-03-17	93.0000	93.0000	93.0000	93.0000	+4.848%	2	357	+46.742%
2026-03-16	87.5200	88.7000	87.5200	88.7000	+1.140%	3	359	+53.856%
2026-03-13	87.7000	87.7000	87.7000	87.7000	-2.393%	2	357	+55.610%
2026-03-09	89.8500	89.8500	89.8500	89.8500	-3.387%	1	357	+51.886%
2026-03-06	93.0000	93.0000	93.0000	93.0000	+5.826%	1	358	+46.742%
2026-03-03	87.8800	87.8800	87.8800	87.8800	+0.884%	1	357	+55.291%
2026-02-26	87.1100	87.1100	87.1100	87.1100	-3.211%	7	356	+56.664%
2026-02-25	90.0000	90.0000	90.0000	90.0000	+2.857%	1	359	+51.633%
2026-02-24	87.5000	87.5000	87.5000	87.5000	+2.041%	1	359	+55.966%
2026-02-18	85.9000	85.9000	85.7500	85.7500	+7.188%	2	358	+59.149%
2026-02-12	79.4800	80.0000	79.4800	80.0000	-4.077%	5	357	+70.588%
2026-02-11	83.4000	83.4000	83.4000	83.4000	-4.577%	1	362	+63.633%
2026-02-10	87.4000	87.4000	87.4000	87.4000	+0.784%	1	362	+56.144%
2026-02-06	88.2100	88.2100	86.7200	86.7200	-15.806%	8	362	+57.369%
2026-02-05	103.0000	103.6900	101.3000	103.0000	-14.580%	7	363	+32.495%
2026-02-02	120.5800	120.5800	120.5800	120.5800	+3.307%	1	361	+13.178%
2026-01-26	116.7200	116.7200	116.7200	116.7200	+4.475%	21	362	+16.921%
2026-01-22	111.7200	111.7200	111.7200	111.7200	+6.198%	1	341	+22.154%
2026-01-21	105.2000	105.2000	105.2000	105.2000	-8.290%	1	342	+29.724%
2026-01-15	114.7100	114.7100	114.7100	114.7100	-0.864%	10	341	+18.970%
2026-01-14	115.7100	115.7100	115.7100	115.7100	-3.188%	1	341	+17.941%
2026-01-13	119.5200	119.5200	119.5200	119.5200	-3.081%	1	341	+14.182%
2026-01-12	123.3200	123.3200	123.3200	123.3200	+2.596%	2	342	+10.663%
2026-01-08	120.2000	120.2000	120.2000	120.2000	+10.023%	4	342	+13.536%
2026-01-05	109.2500	109.2500	109.2500	109.2500	+3.555%	1	347	+24.915%
2026-01-02	106.2500	106.2500	105.3500	105.5000	-4.161%	3	347	+29.355%
2025-12-31	109.1000	110.0800	109.1000	110.0800	-0.704%	8	351	+23.973%
2025-12-26	110.8600	110.8600	110.8600	110.8600	+4.162%	1	351	+23.101%
2025-12-22	106.5000	106.5000	106.4300	106.4300	-1.216%	2	351	+28.225%
2025-12-19	106.3000	107.8000	106.3000	107.7400	+6.179%	8	350	+26.666%
2025-12-16	101.2400	101.4700	101.2400	101.4700	-1.800%	4	350	+34.493%
2025-12-15	103.2500	103.3300	103.2500	103.3300	-6.843%	2	351	+32.072%
2025-12-10	111.2500	111.4500	110.9200	110.9200	+2.847%	10	351	+23.035%
2025-12-09	107.6400	107.8500	107.6400	107.8500	-0.259%	2	356	+26.537%
2025-12-08	108.1300	108.1300	108.1300	108.1300	-1.771%	16	357	+26.209%
2025-12-05	110.2000	110.2000	110.0800	110.0800	+1.438%	2	341	+23.973%
2025-12-04	109.2500	109.4000	108.0000	108.5200	-3.820%	8	342	+25.756%
2025-12-03	112.3000	112.8300	112.3000	112.8300	-2.066%	4	346	+20.952%
2025-12-02	115.0500	115.2100	115.0500	115.2100	+2.894%	2	348	+18.453%
2025-11-28	111.8500	111.9700	111.8500	111.9700	+1.330%	2	349	+21.881%
2025-11-26	110.5000	110.5000	110.5000	110.5000	+5.338%	1	350	+23.502%
2025-11-25	104.9000	104.9000	104.9000	104.9000	-2.282%	1	350	+30.095%
2025-11-24	106.0000	107.3500	106.0000	107.3500	+7.414%	4	350	+27.126%
2025-11-21	99.9000	99.9400	99.9000	99.9400	-1.294%	2	351	+36.552%
2025-11-20	100.8400	101.2500	100.8400	101.2500	-2.896%	4	352	+34.785%
2025-11-19	102.1000	104.2700	102.1000	104.2700	-3.005%	11	352	+30.881%
2025-11-18	105.5000	107.5000	105.5000	107.5000	-4.189%	3	362	+26.949%
2025-11-17	113.0000	113.0000	111.9900	112.2000	-12.378%	24	363	+21.631%
2025-11-05	128.0500	128.0500	128.0500	128.0500	+0.203%	15	363	+6.576%
2025-11-04	127.7900	127.7900	127.7900	127.7900	+0.622%	1	378	+6.792%
2025-10-31	128.0000	128.0000	125.2300	127.0000	+17.506%	24	379	+7.457%
2025-10-29	108.0800	108.0800	108.0800	108.0800	+3.278%	1	390	+26.268%
2025-10-24	103.1900	104.6500	103.1900	104.6500	+4.140%	2	389	+30.406%
2025-10-23	100.2600	100.4900	100.2600	100.4900	+0.641%	2	391	+35.805%
2025-10-21	99.8500	99.8500	99.8500	99.8500	+3.140%	1	392	+36.675%
2025-10-20	96.5000	96.8100	96.5000	96.8100	-2.004%	4	392	+40.967%
2025-10-16	98.7900	98.7900	98.7900	98.7900	+2.853%	4	394	+38.142%
2025-10-15	97.0000	97.0000	96.0000	96.0500	-3.419%	3	390	+42.082%
2025-10-10	99.4500	99.4500	99.4500	99.4500	-7.082%	5	390	+37.225%
2025-10-09	107.0300	107.0300	107.0300	107.0300	+7.817%	1	390	+27.506%
2025-10-06	99.2700	99.2700	99.2700	99.2700	-3.151%	2	390	+37.474%
2025-10-02	100.6700	102.5000	100.6700	102.5000	+3.015%	20	391	+33.141%
2025-09-30	99.5000	99.5000	99.5000	99.5000	-1.941%	1	395	+37.156%
2025-09-29	101.4700	101.4700	101.4700	101.4700	+3.256%	1	395	+34.493%
2025-09-25	98.1500	98.2700	98.1500	98.2700	-2.905%	2	396	+38.872%
2025-09-24	102.5500	102.5500	101.2100	101.2100	-1.499%	3	396	+34.838%
2025-09-23	102.7000	102.7500	102.7000	102.7500	-4.240%	4	394	+32.818%
2025-09-22	107.3000	107.3000	106.9800	107.3000	-2.632%	7	394	+27.185%
2025-09-17	110.0400	110.2000	109.6500	110.2000	-2.244%	12	387	+23.838%
2025-09-16	112.7300	112.7300	112.7300	112.7300	+1.467%	2	386	+21.059%
2025-09-15	111.0000	111.1000	111.0000	111.1000	+2.737%	6	384	+22.835%
2025-09-12	108.1400	108.1400	108.1400	108.1400	-1.557%	1	384	+26.198%
2025-09-11	109.5000	109.8500	109.5000	109.8500	+1.431%	2	383	+24.233%
2025-09-10	109.9000	109.9000	108.3000	108.3000	-5.365%	305	383	+26.011%
2025-09-09	114.4400	114.4400	114.4400	114.4400	+11.323%	2	385	+19.250%
2025-09-02	103.9000	103.9000	102.8000	102.8000	-4.505%	13	386	+32.753%
2025-08-29	107.6500	107.6500	107.6500	107.6500	+0.373%	8	391	+26.772%
2025-08-25	107.2500	107.2500	107.2500	107.2500	+4.126%	1	391	+27.245%
2025-08-22	103.0000	103.0000	103.0000	103.0000	+1.528%	1	392	+32.495%
2025-08-21	101.4500	101.4500	101.4500	101.4500	-0.432%	1	393	+34.519%
2025-08-20	107.4900	107.4900	101.8900	101.8900	-4.022%	4	392	+33.939%
2025-08-19	107.0000	107.0000	106.1600	106.1600	-3.403%	10	392	+28.551%
2025-08-14	107.3500	109.9000	107.3500	109.9000	+9.900%	4	393	+24.177%
2025-08-12	100.0000	100.0000	100.0000	100.0000	-0.299%	1	394	+36.470%
2025-08-11	100.2500	100.3000	100.2500	100.3000	-1.618%	2	393	+36.062%
2025-08-08	101.3200	101.9500	101.3200	101.9500	-0.537%	9	392	+33.860%
2025-08-07	104.3000	104.3000	102.2500	102.5000	+1.586%	3	387	+33.141%
2025-08-06	97.7600	100.9000	97.0000	100.9000	+6.021%	10	385	+35.253%
2025-08-05	95.1700	95.1700	95.1700	95.1700	+2.510%	1	381	+43.396%
2025-08-04	93.2000	93.2000	92.8400	92.8400	-2.171%	2	381	+46.995%
2025-08-01	99.4000	99.4000	94.4000	94.9000	-14.195%	30	379	+43.804%
2025-07-29	111.5000	111.5000	110.6000	110.6000	-0.226%	2	364	+23.391%
2025-07-25	111.0000	111.0000	110.8500	110.8500	-0.404%	8	364	+23.112%
2025-07-24	110.9800	111.3000	110.4900	111.3000	+4.194%	5	365	+22.615%
2025-07-22	106.8200	106.8200	106.8200	106.8200	-2.135%	1	364	+27.757%
2025-07-21	107.6500	109.1500	107.6200	109.1500	+4.590%	25	364	+25.030%
2025-07-17	103.7100	104.5500	103.7100	104.3600	+0.491%	4	343	+30.768%
2025-07-16	103.8500	104.0900	103.8500	103.8500	-3.305%	5	343	+31.411%
2025-07-15	107.4500	107.4500	107.4000	107.4000	+0.930%	2	341	+27.067%
2025-07-11	106.4100	106.4100	106.4100	106.4100	+2.072%	2	341	+28.249%
2025-07-09	103.7000	104.2500	103.7000	104.2500	+1.115%	2	343	+30.906%
2025-07-08	102.0000	103.1000	102.0000	103.1000	-1.866%	3	345	+32.367%
2025-07-07	105.3300	105.3300	105.0600	105.0600	+0.825%	3	343	+29.897%
2025-07-03	103.9000	104.2000	103.9000	104.2000	+2.177%	8	339	+30.969%
2025-07-02	101.6200	103.1500	101.6200	101.9800	-1.687%	13	339	+33.820%
2025-07-01	101.9600	103.7300	101.9600	103.7300	-0.727%	2	346	+31.563%
2025-06-30	103.8000	104.4900	103.8000	104.4900	+4.647%	6	345	+30.606%
2025-06-27	103.5300	103.7200	99.2000	99.8500	+0.808%	6	343	+36.675%
2025-06-26	98.8000	99.0500	98.8000	99.0500	+2.367%	2	341	+37.779%
2025-06-24	96.7600	96.7600	96.7600	96.7600	+2.500%	1	341	+41.040%
2025-06-23	94.4000	94.4000	94.4000	94.4000	+0.855%	3	341	+44.566%
2025-06-20	94.7200	95.0700	93.6000	93.6000	-8.235%	12	341	+45.801%
2025-06-18	102.0000	102.0000	102.0000	102.0000	+0.493%	4	335	+33.794%
2025-06-17	101.2100	101.5000	100.9100	101.5000	+4.769%	6	335	+34.453%
2025-06-13	96.8800	96.8800	96.8800	96.8800	-0.666%	10	331	+40.865%
2025-06-12	97.5300	97.5300	97.5300	97.5300	-3.531%	1	331	+39.926%
2025-06-11	101.1000	101.1000	101.1000	101.1000	-0.040%	1	330	+34.985%
2025-06-10	101.1400	101.1400	101.1400	101.1400	+3.468%	4	329	+34.932%
2025-06-06	97.7500	97.7500	97.7500	97.7500	+2.067%	2	329	+39.611%
2025-06-05	95.7400	95.7700	95.7300	95.7700	+2.934%	6	328	+42.498%
2025-06-04	93.0400	93.0400	93.0400	93.0400	+2.467%	1	322	+46.679%
2025-05-30	90.8000	90.8000	90.8000	90.8000	-0.220%	2	322	+50.297%
2025-05-19	91.0000	91.0000	91.0000	91.0000	-0.077%	2	321	+49.967%
2025-05-16	91.0000	91.0700	91.0000	91.0700	+0.920%	12	321	+49.852%
2025-05-15	90.2400	90.2400	90.2400	90.2400	-5.508%	1	322	+51.230%
2025-05-14	95.5000	95.5000	95.5000	95.5000	-3.924%	2	321	+42.901%
2025-05-13	99.4000	99.4000	99.4000	99.4000	+6.882%	2	321	+37.294%
2025-05-12	93.0000	93.0000	93.0000	93.0000	+15.816%	1	319	+46.742%
2025-05-09	80.3000	80.3000	80.3000	80.3000	+7.110%	2	319	+69.950%
2025-05-05	74.0000	75.0000	74.0000	74.9700	-3.289%	3	320	+82.033%
2025-05-02	76.1600	79.0400	76.1600	77.5200	+1.466%	18	318	+76.045%
2025-05-01	75.6000	76.4000	75.6000	76.4000	+9.299%	2	316	+78.626%
2025-04-30	69.7000	69.9000	69.7000	69.9000	-3.320%	22	315	+95.236%
2025-04-29	72.3000	72.3000	72.3000	72.3000	-3.792%	1	295	+88.755%
2025-04-24	74.3500	75.1500	73.9200	75.1500	+4.375%	3	294	+81.597%
2025-04-23	73.3000	73.3000	72.0000	72.0000	+12.500%	11	291	+89.542%
2025-04-22	64.0000	64.0000	64.0000	64.0000	+9.122%	2	281	+113.234%
2025-04-21	59.0000	59.0000	58.3400	58.6500	-9.337%	11	281	+132.685%
2025-04-17	63.6000	64.6900	63.6000	64.6900	-3.505%	6	264	+110.960%
2025-04-16	66.8200	67.2000	66.8200	67.0400	-9.892%	7	264	+103.565%
2025-04-14	74.4000	74.4000	74.4000	74.4000	+0.772%	1	261	+83.427%
2025-04-11	73.8300	73.8300	73.8300	73.8300	+2.343%	2	262	+84.844%
2025-04-10	76.1500	76.5300	70.5000	72.1400	-10.318%	61	262	+89.174%
2025-04-09	65.1000	80.4400	65.0000	80.4400	+24.771%	56	212	+69.654%
2025-04-08	71.7500	72.4800	64.4700	64.4700	-2.289%	13	229	+111.680%
2025-04-07	62.0000	68.0000	60.4000	65.9800	+3.094%	146	218	+106.835%
2025-04-04	60.6500	68.0000	60.6500	64.0000	-6.977%	80	77	+113.234%
2025-04-03	71.1500	72.2000	68.8000	68.8000	-19.513%	19	44	+98.358%
2025-04-02	80.0000	85.4800	80.0000	85.4800	+6.850%	4	32	+59.651%
2025-04-01	78.0200	80.8000	78.0200	80.0000	+6.383%	3	30	+70.588%
2025-03-31	75.2000	75.2000	75.2000	75.2000	-6.815%	1	28	+81.476%
2025-03-28	83.3000	83.3000	80.7000	80.7000	-10.033%	22	28	+69.108%
2025-03-26	89.3000	89.7000	89.3000	89.7000	-1.924%	2	20	+52.140%
2025-03-25	91.5500	91.5500	91.4600	91.4600	+3.112%	3	20	+49.213%
2025-03-24	88.7000	88.7000	88.7000	88.7000	+9.520%	1	17	+53.856%
2025-03-19	80.9900	80.9900	80.9900	80.9900	+1.746%	1	17	+68.502%
2025-03-18	79.6000	79.6000	79.6000	79.6000	-6.901%	1	16	+71.445%
2025-03-17	85.5000	85.5000	85.5000	85.5000	+4.677%	1	15	+59.614%
2025-03-13	81.8200	81.8200	81.6800	81.6800	-5.790%	4	10	+67.079%
2025-03-12	86.7000	86.7000	86.7000	86.7000	+2.000%	1	10	+57.405%
2025-03-11	85.0000	85.0000	85.0000	85.0000	+6.250%	1	9	+60.553%
2025-03-10	80.0000	80.0000	80.0000	80.0000	-9.091%	1	8	+70.588%
2025-03-07	88.1200	88.1200	80.0000	88.0000	-7.466%	14	7	+55.080%
2025-03-05	94.0000	95.1000	94.0000	95.1000	+2.368%	2	3	+43.502%
2025-03-04	92.9000	92.9000	92.9000	92.9000	0.000%	1	0	+46.900%