AMZN271217C00145000
AMZN Dec 17 2027 145.00 Call
optionOPRA
EODOct 6, 2026
122.52USD+1.592%(+1.92)3Vol200OI
AMZN271217C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 122.03 | 122.52 | 122.03 | 122.52 | +1.592% | 3 | 200 | 0.000% |
| 2026-10-05 | 120.70 | 120.70 | 120.60 | 120.60 | +2.638% | 6 | 200 | +1.592% |
| 2026-09-25 | 117.50 | 117.50 | 117.50 | 117.50 | -1.261% | 1 | 199 | +4.272% |
| 2026-09-10 | 119.00 | 119.00 | 119.00 | 119.00 | -4.494% | 1 | 198 | +2.958% |
| 2026-09-08 | 124.60 | 124.60 | 124.60 | 124.60 | +1.491% | 2 | 196 | -1.669% |
| 2026-09-01 | 122.77 | 122.77 | 122.77 | 122.77 | -4.844% | 6 | 199 | -0.204% |
| 2026-08-24 | 129.02 | 129.02 | 129.02 | 129.02 | +24.153% | 2 | 201 | -5.038% |
| 2026-07-23 | 103.92 | 103.92 | 103.92 | 103.92 | -5.955% | 1 | 201 | +17.898% |
| 2026-06-24 | 110.50 | 110.50 | 110.50 | 110.50 | +3.951% | 2 | 199 | +10.878% |
| 2026-06-23 | 106.15 | 106.30 | 106.15 | 106.30 | -9.839% | 2 | 199 | +15.259% |
| 2026-06-16 | 117.90 | 117.90 | 117.90 | 117.90 | +0.059% | 3 | 196 | +3.919% |
| 2026-06-05 | 123.15 | 123.15 | 117.83 | 117.83 | -11.339% | 12 | 196 | +3.980% |
| 2026-05-20 | 132.95 | 132.95 | 132.90 | 132.90 | +5.409% | 6 | 196 | -7.810% |
| 2026-05-19 | 126.15 | 126.15 | 126.08 | 126.08 | -13.048% | 82 | 209 | -2.824% |
| 2026-05-06 | 145.00 | 145.00 | 145.00 | 145.00 | -0.069% | 1 | 210 | -15.503% |
| 2026-05-05 | 145.10 | 145.10 | 145.10 | 145.10 | +4.501% | 1 | 211 | -15.562% |
| 2026-05-01 | 138.85 | 138.85 | 138.85 | 138.85 | +7.552% | 8 | 211 | -11.761% |
| 2026-04-30 | 129.25 | 129.25 | 129.10 | 129.10 | -3.318% | 2 | 211 | -5.097% |
| 2026-04-29 | 133.53 | 133.53 | 133.53 | 133.53 | +2.087% | 1 | 212 | -8.245% |
| 2026-04-24 | 130.80 | 130.80 | 130.80 | 130.80 | +6.126% | 1 | 212 | -6.330% |
| 2026-04-21 | 122.95 | 123.25 | 122.95 | 123.25 | +2.794% | 4 | 212 | -0.592% |
| 2026-04-15 | 119.90 | 119.90 | 119.90 | 119.90 | -1.962% | 14 | 212 | +2.185% |
| 2026-04-14 | 122.30 | 122.30 | 122.30 | 122.30 | +24.898% | 1 | 211 | +0.180% |
| 2026-04-09 | 97.92 | 97.92 | 97.92 | 97.92 | +25.026% | 2 | 211 | +25.123% |
| 2026-03-30 | 78.32 | 78.32 | 78.32 | 78.32 | -11.000% | 1 | 213 | +56.435% |
| 2026-03-25 | 88.00 | 88.00 | 88.00 | 88.00 | +1.476% | 1 | 213 | +39.227% |
| 2026-03-23 | 86.72 | 86.72 | 86.72 | 86.72 | +4.482% | 1 | 213 | +41.282% |
| 2026-03-20 | 83.00 | 83.00 | 83.00 | 83.00 | -2.924% | 2 | 212 | +47.614% |
| 2026-03-12 | 85.50 | 85.50 | 85.50 | 85.50 | -2.464% | 1 | 212 | +43.298% |
| 2026-03-10 | 87.66 | 87.66 | 87.66 | 87.66 | +4.419% | 1 | 213 | +39.767% |
| 2026-02-26 | 83.57 | 84.05 | 83.57 | 83.95 | -1.813% | 4 | 213 | +45.944% |
| 2026-02-24 | 82.45 | 85.50 | 82.45 | 85.50 | +5.425% | 3 | 214 | +43.298% |
| 2026-02-23 | 81.10 | 81.10 | 81.10 | 81.10 | -2.171% | 1 | 215 | +51.073% |
| 2026-02-20 | 82.90 | 82.90 | 82.90 | 82.90 | +5.297% | 1 | 214 | +47.793% |
| 2026-02-17 | 78.31 | 78.73 | 78.31 | 78.73 | -4.245% | 2 | 215 | +55.620% |
| 2026-02-11 | 82.22 | 82.22 | 82.22 | 82.22 | -4.948% | 40 | 214 | +49.015% |
| 2026-02-10 | 86.50 | 86.50 | 86.50 | 86.50 | 0.000% | 9 | 214 | +41.642% |
| 2026-02-09 | 86.50 | 86.50 | 86.50 | 86.50 | +0.383% | 1 | 205 | +41.642% |
| 2026-02-06 | 81.05 | 86.17 | 81.05 | 86.17 | -26.726% | 4 | 204 | +42.184% |
| 2026-02-02 | 117.60 | 117.60 | 117.60 | 117.60 | +0.017% | 2 | 202 | +4.184% |
| 2026-01-28 | 117.58 | 117.58 | 117.58 | 117.58 | +1.960% | 2 | 202 | +4.201% |
| 2026-01-27 | 115.32 | 115.32 | 115.32 | 115.32 | +1.963% | 2 | 204 | +6.243% |
| 2026-01-26 | 113.10 | 113.10 | 113.10 | 113.10 | -0.440% | 5 | 204 | +8.329% |
| 2026-01-15 | 113.60 | 113.60 | 113.60 | 113.60 | +2.945% | 5 | 209 | +7.852% |
| 2026-01-14 | 111.55 | 111.55 | 110.35 | 110.35 | -5.925% | 3 | 209 | +11.029% |
| 2026-01-13 | 117.30 | 117.30 | 117.30 | 117.30 | -1.668% | 2 | 209 | +4.450% |
| 2026-01-12 | 119.29 | 119.29 | 119.29 | 119.29 | +1.766% | 1 | 209 | +2.708% |
| 2026-01-07 | 117.22 | 117.22 | 117.22 | 117.22 | +4.586% | 2 | 209 | +4.521% |
| 2026-01-06 | 112.08 | 112.08 | 112.08 | 112.08 | +4.358% | 2 | 209 | +9.315% |
| 2026-01-05 | 104.00 | 107.40 | 104.00 | 107.40 | +6.022% | 6 | 209 | +14.078% |
| 2026-01-02 | 101.25 | 101.60 | 101.25 | 101.30 | -5.442% | 5 | 209 | +20.948% |
| 2025-12-26 | 107.27 | 107.27 | 107.13 | 107.13 | +2.733% | 20 | 208 | +14.366% |
| 2025-12-19 | 104.29 | 104.29 | 104.03 | 104.28 | +0.832% | 24 | 199 | +17.491% |
| 2025-12-18 | 103.42 | 103.42 | 103.42 | 103.42 | +5.703% | 1 | 199 | +18.468% |
| 2025-12-16 | 97.75 | 97.84 | 97.70 | 97.84 | -9.071% | 4 | 199 | +25.225% |
| 2025-12-10 | 107.60 | 107.60 | 107.60 | 107.60 | +2.848% | 2 | 199 | +13.866% |
| 2025-12-09 | 104.09 | 104.62 | 104.09 | 104.62 | -1.894% | 3 | 199 | +17.110% |
| 2025-12-05 | 106.60 | 106.64 | 106.60 | 106.64 | +1.321% | 2 | 199 | +14.891% |
| 2025-12-04 | 107.21 | 107.21 | 104.75 | 105.25 | -3.352% | 9 | 198 | +16.409% |
| 2025-12-03 | 108.53 | 108.90 | 108.45 | 108.90 | -2.358% | 8 | 202 | +12.507% |
| 2025-12-02 | 111.00 | 111.53 | 111.00 | 111.53 | +0.759% | 3 | 198 | +9.854% |
| 2025-12-01 | 110.75 | 110.75 | 110.69 | 110.69 | +2.301% | 4 | 199 | +10.688% |
| 2025-11-28 | 108.07 | 108.20 | 108.07 | 108.20 | +1.121% | 2 | 196 | +13.235% |
| 2025-11-26 | 107.00 | 107.00 | 107.00 | 107.00 | +3.232% | 1 | 197 | +14.505% |
| 2025-11-24 | 102.80 | 103.65 | 102.80 | 103.65 | +7.298% | 3 | 197 | +18.205% |
| 2025-11-21 | 96.50 | 96.60 | 96.50 | 96.60 | -0.923% | 2 | 198 | +26.832% |
| 2025-11-20 | 103.00 | 103.00 | 97.37 | 97.50 | -10.935% | 3 | 198 | +25.662% |
| 2025-11-17 | 109.47 | 109.47 | 109.47 | 109.47 | -4.125% | 2 | 199 | +11.921% |
| 2025-11-13 | 115.50 | 115.50 | 114.18 | 114.18 | -5.441% | 4 | 199 | +7.304% |
| 2025-11-12 | 120.75 | 120.75 | 120.75 | 120.75 | -1.509% | 2 | 203 | +1.466% |
| 2025-11-11 | 122.60 | 122.60 | 122.60 | 122.60 | -0.873% | 2 | 203 | -0.065% |
| 2025-11-05 | 123.68 | 123.68 | 123.68 | 123.68 | -4.583% | 1 | 203 | -0.938% |
| 2025-11-03 | 129.62 | 129.62 | 129.62 | 129.62 | +7.640% | 1 | 203 | -5.478% |
| 2025-10-31 | 121.99 | 122.15 | 120.20 | 120.42 | +17.095% | 61 | 203 | +1.744% |
| 2025-10-28 | 102.84 | 102.84 | 102.84 | 102.84 | -0.301% | 5 | 213 | +19.137% |
| 2025-10-27 | 103.15 | 103.15 | 103.15 | 103.15 | +6.571% | 2 | 215 | +18.778% |
| 2025-10-23 | 96.31 | 96.79 | 96.31 | 96.79 | +4.064% | 3 | 215 | +26.583% |
| 2025-10-20 | 92.80 | 93.05 | 92.80 | 93.01 | -2.556% | 4 | 216 | +31.728% |
| 2025-10-13 | 95.45 | 95.45 | 95.45 | 95.45 | -7.554% | 2 | 217 | +28.360% |
| 2025-10-09 | 103.25 | 103.25 | 103.25 | 103.25 | +5.228% | 1 | 217 | +18.663% |
| 2025-10-06 | 95.30 | 98.12 | 95.30 | 98.12 | -0.588% | 7 | 216 | +24.868% |
| 2025-10-03 | 98.70 | 98.70 | 98.70 | 98.70 | +1.564% | 1 | 216 | +24.134% |
| 2025-09-29 | 97.18 | 97.18 | 97.18 | 97.18 | +0.517% | 6 | 216 | +26.075% |
| 2025-09-26 | 96.61 | 96.68 | 96.61 | 96.68 | +2.415% | 2 | 213 | +26.727% |
| 2025-09-25 | 97.00 | 97.00 | 94.40 | 94.40 | -4.405% | 2 | 213 | +29.788% |
| 2025-09-24 | 98.75 | 98.75 | 98.75 | 98.75 | +1.261% | 6 | 213 | +24.071% |
| 2025-09-23 | 97.52 | 97.52 | 97.52 | 97.52 | -5.614% | 2 | 219 | +25.636% |
| 2025-09-22 | 103.81 | 103.81 | 103.32 | 103.32 | -4.801% | 3 | 221 | +18.583% |
| 2025-09-19 | 108.53 | 108.53 | 108.53 | 108.53 | +2.146% | 5 | 219 | +12.890% |
| 2025-09-17 | 106.25 | 106.25 | 106.25 | 106.25 | -3.242% | 1 | 214 | +15.313% |
| 2025-09-16 | 109.81 | 109.81 | 109.81 | 109.81 | +5.455% | 10 | 214 | +11.575% |
| 2025-09-12 | 104.13 | 104.13 | 104.13 | 104.13 | -0.800% | 6 | 224 | +17.661% |
| 2025-09-11 | 104.85 | 105.08 | 104.85 | 104.97 | +0.057% | 4 | 221 | +16.719% |
| 2025-09-10 | 106.16 | 106.25 | 104.85 | 104.91 | -5.102% | 50 | 220 | +16.786% |
| 2025-09-09 | 109.49 | 110.55 | 109.49 | 110.55 | -0.692% | 3 | 224 | +10.828% |
| 2025-09-08 | 108.81 | 111.33 | 108.81 | 111.32 | +4.135% | 37 | 222 | +10.061% |
| 2025-09-05 | 106.90 | 106.90 | 106.90 | 106.90 | +6.453% | 1 | 224 | +14.612% |
| 2025-09-03 | 101.64 | 101.65 | 100.42 | 100.42 | -3.210% | 3 | 225 | +22.008% |
| 2025-08-29 | 104.10 | 104.10 | 103.45 | 103.75 | +1.616% | 17 | 223 | +18.092% |
| 2025-08-22 | 102.10 | 102.10 | 102.10 | 102.10 | -1.114% | 1 | 223 | +20.000% |
| 2025-08-19 | 103.25 | 103.25 | 103.25 | 103.25 | -1.928% | 1 | 223 | +18.663% |
| 2025-08-15 | 105.15 | 105.28 | 105.15 | 105.28 | -1.432% | 16 | 223 | +16.375% |
| 2025-08-14 | 104.20 | 107.00 | 104.20 | 106.81 | +7.530% | 3 | 227 | +14.708% |
| 2025-08-13 | 98.25 | 99.33 | 98.00 | 99.33 | +2.455% | 4 | 229 | +23.346% |
| 2025-08-12 | 97.02 | 97.02 | 96.70 | 96.95 | -0.206% | 3 | 226 | +26.374% |
| 2025-08-11 | 97.15 | 97.15 | 97.15 | 97.15 | -1.019% | 1 | 225 | +26.114% |
| 2025-08-08 | 98.10 | 98.15 | 98.10 | 98.15 | +1.374% | 2 | 224 | +24.829% |
| 2025-08-07 | 96.82 | 96.82 | 96.82 | 96.82 | +3.000% | 1 | 224 | +26.544% |
| 2025-08-06 | 93.75 | 94.00 | 93.75 | 94.00 | +2.732% | 4 | 223 | +30.340% |
| 2025-08-05 | 91.50 | 91.50 | 91.50 | 91.50 | +1.780% | 2 | 227 | +33.902% |
| 2025-08-04 | 90.80 | 90.80 | 89.90 | 89.90 | -4.055% | 2 | 225 | +36.285% |
| 2025-08-01 | 93.95 | 95.20 | 93.70 | 93.70 | -14.934% | 3 | 223 | +30.758% |
| 2025-07-31 | 112.25 | 112.25 | 110.15 | 110.15 | +3.671% | 5 | 220 | +11.230% |
| 2025-07-29 | 106.25 | 106.25 | 106.25 | 106.25 | -2.254% | 20 | 217 | +15.313% |
| 2025-07-28 | 108.70 | 108.70 | 108.70 | 108.70 | +2.936% | 1 | 217 | +12.714% |
| 2025-07-21 | 105.60 | 105.60 | 105.60 | 105.60 | +2.824% | 52 | 217 | +16.023% |
| 2025-07-18 | 102.25 | 102.70 | 102.25 | 102.70 | +2.721% | 22 | 165 | +19.299% |
| 2025-07-17 | 100.45 | 100.45 | 99.98 | 99.98 | -0.259% | 3 | 165 | +22.545% |
| 2025-07-16 | 99.94 | 100.24 | 99.94 | 100.24 | -2.651% | 6 | 162 | +22.227% |
| 2025-07-15 | 103.20 | 103.35 | 102.97 | 102.97 | +0.744% | 4 | 161 | +18.986% |
| 2025-07-14 | 103.00 | 103.40 | 102.21 | 102.21 | +0.799% | 3 | 158 | +19.871% |
| 2025-07-07 | 102.18 | 102.33 | 101.40 | 101.40 | -0.442% | 3 | 159 | +20.828% |
| 2025-06-30 | 101.85 | 101.85 | 101.85 | 101.85 | +3.929% | 1 | 157 | +20.295% |
| 2025-06-27 | 98.00 | 98.00 | 98.00 | 98.00 | +6.870% | 1 | 158 | +25.020% |
| 2025-06-25 | 91.70 | 91.70 | 91.60 | 91.70 | +1.889% | 12 | 159 | +33.610% |
| 2025-06-23 | 90.00 | 90.00 | 90.00 | 90.00 | -7.293% | 1 | 156 | +36.133% |
| 2025-06-18 | 97.08 | 97.08 | 97.08 | 97.08 | +0.946% | 1 | 154 | +26.205% |
| 2025-06-16 | 96.17 | 96.17 | 96.17 | 96.17 | +2.889% | 1 | 154 | +27.399% |
| 2025-06-13 | 93.47 | 93.47 | 93.47 | 93.47 | -2.310% | 4 | 153 | +31.079% |
| 2025-06-10 | 97.30 | 97.30 | 95.68 | 95.68 | +0.399% | 4 | 153 | +28.052% |
| 2025-06-06 | 94.04 | 95.30 | 94.04 | 95.30 | +5.385% | 6 | 153 | +28.562% |
| 2025-06-05 | 90.43 | 90.43 | 90.43 | 90.43 | +6.539% | 2 | 154 | +35.486% |
| 2025-05-30 | 84.88 | 84.88 | 84.88 | 84.88 | +0.094% | 2 | 155 | +44.345% |
| 2025-05-21 | 84.80 | 84.80 | 84.80 | 84.80 | -3.549% | 1 | 155 | +44.481% |
| 2025-05-15 | 87.92 | 87.92 | 87.92 | 87.92 | -5.615% | 1 | 155 | +39.354% |
| 2025-05-13 | 93.15 | 93.15 | 93.15 | 93.15 | +4.663% | 2 | 155 | +31.530% |
| 2025-05-12 | 88.90 | 89.00 | 88.90 | 89.00 | +27.325% | 2 | 155 | +37.663% |
| 2025-05-06 | 71.27 | 71.27 | 69.90 | 69.90 | -2.197% | 6 | 155 | +75.279% |
| 2025-05-05 | 71.50 | 71.78 | 71.47 | 71.47 | -0.736% | 16 | 154 | +71.429% |
| 2025-05-01 | 73.40 | 73.80 | 72.00 | 72.00 | +3.911% | 3 | 140 | +70.167% |
| 2025-04-30 | 66.94 | 70.00 | 65.50 | 69.29 | -0.731% | 25 | 141 | +76.822% |
| 2025-04-29 | 69.80 | 69.80 | 69.80 | 69.80 | -1.343% | 1 | 124 | +75.530% |
| 2025-04-24 | 70.75 | 70.75 | 70.75 | 70.75 | +0.212% | 2 | 123 | +73.173% |
| 2025-04-23 | 70.00 | 70.60 | 70.00 | 70.60 | +14.797% | 3 | 121 | +73.541% |
| 2025-04-22 | 60.75 | 61.50 | 60.75 | 61.50 | +7.612% | 3 | 121 | +99.220% |
| 2025-04-21 | 57.15 | 57.15 | 57.15 | 57.15 | -10.703% | 1 | 119 | +114.383% |
| 2025-04-16 | 64.00 | 64.00 | 64.00 | 64.00 | -3.469% | 1 | 118 | +91.438% |
| 2025-04-15 | 68.00 | 68.00 | 66.30 | 66.30 | -2.928% | 4 | 117 | +84.796% |
| 2025-04-14 | 70.28 | 70.28 | 68.30 | 68.30 | -0.770% | 3 | 113 | +79.385% |
| 2025-04-11 | 68.83 | 68.83 | 68.83 | 68.83 | -4.403% | 2 | 115 | +78.004% |
| 2025-04-09 | 62.00 | 72.00 | 62.00 | 72.00 | +7.191% | 3 | 114 | +70.167% |
| 2025-04-08 | 67.17 | 67.17 | 67.17 | 67.17 | +4.953% | 1 | 115 | +82.403% |
| 2025-04-07 | 59.00 | 64.00 | 59.00 | 64.00 | +0.172% | 4 | 115 | +91.438% |
| 2025-04-04 | 61.53 | 63.89 | 61.53 | 63.89 | -3.197% | 12 | 115 | +91.767% |
| 2025-04-03 | 70.55 | 70.55 | 65.75 | 66.00 | -17.992% | 48 | 113 | +85.636% |
| 2025-04-02 | 77.40 | 80.48 | 77.40 | 80.48 | +6.300% | 4 | 101 | +52.237% |
| 2025-04-01 | 75.71 | 75.71 | 75.71 | 75.71 | -2.070% | 4 | 102 | +61.828% |
| 2025-03-28 | 77.40 | 77.54 | 77.31 | 77.31 | -12.148% | 90 | 98 | +58.479% |
| 2025-03-25 | 88.00 | 88.00 | 88.00 | 88.00 | +2.480% | 2 | 55 | +39.227% |
| 2025-03-24 | 85.42 | 85.87 | 85.42 | 85.87 | +8.793% | 9 | 55 | +42.681% |
| 2025-03-21 | 78.93 | 78.93 | 78.93 | 78.93 | -0.215% | 2 | 47 | +55.226% |
| 2025-03-20 | 79.10 | 79.10 | 79.10 | 79.10 | +2.461% | 1 | 47 | +54.893% |
| 2025-03-19 | 77.25 | 78.30 | 77.20 | 77.20 | +0.260% | 12 | 46 | +58.705% |
| 2025-03-18 | 77.20 | 77.20 | 77.00 | 77.00 | -5.753% | 2 | 36 | +59.117% |
| 2025-03-17 | 81.70 | 81.70 | 81.70 | 81.70 | +4.892% | 3 | 36 | +49.963% |
| 2025-03-13 | 78.98 | 78.98 | 77.89 | 77.89 | +0.568% | 3 | 32 | +57.299% |
| 2025-03-10 | 80.50 | 80.50 | 77.45 | 77.45 | -7.212% | 2 | 32 | +58.192% |
| 2025-03-07 | 83.47 | 83.47 | 83.47 | 83.47 | -0.631% | 6 | 32 | +46.783% |
| 2025-03-06 | 87.95 | 88.80 | 84.00 | 84.00 | -4.459% | 12 | 32 | +45.857% |
| 2025-03-05 | 89.01 | 89.01 | 87.92 | 87.92 | -1.225% | 6 | 21 | +39.354% |
| 2025-03-04 | 81.18 | 89.01 | 81.18 | 89.01 | -7.589% | 9 | 16 | +37.647% |
| 2025-02-27 | 97.82 | 97.82 | 96.01 | 96.32 | 0.000% | 8 | 8 | +27.201% |