Dark

AMZN20271217C145
AMZN Dec 17 2027 145.00 Call (AMZN271217C00145000)
option OPRA

Inactive

Jun 24, 2026

110.50+3.951%(+4.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	110.5000	110.5000	110.5000	110.5000	+3.951%	2	201	0.000%
2026-06-23	106.1500	106.3000	106.1500	106.3000	-9.839%	2	199	+3.951%
2026-06-16	117.9000	117.9000	117.9000	117.9000	+0.059%	3	199	-6.277%
2026-06-05	123.1500	123.1500	117.8300	117.8300	-11.339%	12	196	-6.221%
2026-05-20	132.9500	132.9500	132.9000	132.9000	+5.409%	6	196	-16.855%
2026-05-19	126.1500	126.1500	126.0800	126.0800	-13.048%	82	209	-12.357%
2026-05-06	145.0000	145.0000	145.0000	145.0000	-0.069%	1	209	-23.793%
2026-05-05	145.1000	145.1000	145.1000	145.1000	+4.501%	1	210	-23.846%
2026-05-01	138.8500	138.8500	138.8500	138.8500	+7.552%	8	211	-20.418%
2026-04-30	129.2500	129.2500	129.1000	129.1000	-3.318%	2	211	-14.407%
2026-04-29	133.5300	133.5300	133.5300	133.5300	+2.087%	1	211	-17.247%
2026-04-24	130.8000	130.8000	130.8000	130.8000	+6.126%	1	212	-15.520%
2026-04-21	122.9500	123.2500	122.9500	123.2500	+2.794%	4	212	-10.345%
2026-04-15	119.9000	119.9000	119.9000	119.9000	-1.962%	14	212	-7.840%
2026-04-14	122.3000	122.3000	122.3000	122.3000	+24.898%	1	212	-9.648%
2026-04-09	97.9200	97.9200	97.9200	97.9200	+25.026%	2	211	+12.847%
2026-03-30	78.3200	78.3200	78.3200	78.3200	-11.000%	1	213	+41.088%
2026-03-25	88.0000	88.0000	88.0000	88.0000	+1.476%	1	213	+25.568%
2026-03-23	86.7200	86.7200	86.7200	86.7200	+4.482%	1	213	+27.422%
2026-03-20	83.0000	83.0000	83.0000	83.0000	-2.924%	2	212	+33.133%
2026-03-12	85.5000	85.5000	85.5000	85.5000	-2.464%	1	212	+29.240%
2026-03-10	87.6600	87.6600	87.6600	87.6600	+4.419%	1	213	+26.055%
2026-02-26	83.5700	84.0500	83.5700	83.9500	-1.813%	4	213	+31.626%
2026-02-24	82.4500	85.5000	82.4500	85.5000	+5.425%	3	214	+29.240%
2026-02-23	81.1000	81.1000	81.1000	81.1000	-2.171%	1	215	+36.252%
2026-02-20	82.9000	82.9000	82.9000	82.9000	+5.297%	1	214	+33.293%
2026-02-17	78.3100	78.7300	78.3100	78.7300	-4.245%	2	215	+40.353%
2026-02-11	82.2200	82.2200	82.2200	82.2200	-4.948%	40	214	+34.396%
2026-02-10	86.5000	86.5000	86.5000	86.5000	0.000%	9	214	+27.746%
2026-02-09	86.5000	86.5000	86.5000	86.5000	+0.383%	1	205	+27.746%
2026-02-06	81.0500	86.1700	81.0500	86.1700	-26.726%	4	204	+28.235%
2026-02-02	117.6000	117.6000	117.6000	117.6000	+0.017%	2	202	-6.037%
2026-01-28	117.5800	117.5800	117.5800	117.5800	+1.960%	2	202	-6.021%
2026-01-27	115.3200	115.3200	115.3200	115.3200	+1.963%	2	204	-4.180%
2026-01-26	113.1000	113.1000	113.1000	113.1000	-0.440%	5	204	-2.299%
2026-01-15	113.6000	113.6000	113.6000	113.6000	+2.945%	5	209	-2.729%
2026-01-14	111.5500	111.5500	110.3500	110.3500	-5.925%	3	209	+0.136%
2026-01-13	117.3000	117.3000	117.3000	117.3000	-1.668%	2	209	-5.797%
2026-01-12	119.2900	119.2900	119.2900	119.2900	+1.766%	1	209	-7.369%
2026-01-07	117.2200	117.2200	117.2200	117.2200	+4.586%	2	209	-5.733%
2026-01-06	112.0800	112.0800	112.0800	112.0800	+4.358%	2	209	-1.410%
2026-01-05	104.0000	107.4000	104.0000	107.4000	+6.022%	6	209	+2.886%
2026-01-02	101.2500	101.6000	101.2500	101.3000	-5.442%	5	209	+9.082%
2025-12-26	107.2700	107.2700	107.1300	107.1300	+2.733%	20	208	+3.146%
2025-12-19	104.2900	104.2900	104.0300	104.2800	+0.832%	24	199	+5.965%
2025-12-18	103.4200	103.4200	103.4200	103.4200	+5.703%	1	199	+6.846%
2025-12-16	97.7500	97.8400	97.7000	97.8400	-9.071%	4	199	+12.939%
2025-12-10	107.6000	107.6000	107.6000	107.6000	+2.848%	2	199	+2.695%
2025-12-09	104.0900	104.6200	104.0900	104.6200	-1.894%	3	199	+5.620%
2025-12-05	106.6000	106.6400	106.6000	106.6400	+1.321%	2	199	+3.620%
2025-12-04	107.2100	107.2100	104.7500	105.2500	-3.352%	9	198	+4.988%
2025-12-03	108.5300	108.9000	108.4500	108.9000	-2.358%	8	202	+1.469%
2025-12-02	111.0000	111.5300	111.0000	111.5300	+0.759%	3	198	-0.924%
2025-12-01	110.7500	110.7500	110.6900	110.6900	+2.301%	4	199	-0.172%
2025-11-28	108.0700	108.2000	108.0700	108.2000	+1.121%	2	196	+2.126%
2025-11-26	107.0000	107.0000	107.0000	107.0000	+3.232%	1	197	+3.271%
2025-11-24	102.8000	103.6500	102.8000	103.6500	+7.298%	3	197	+6.609%
2025-11-21	96.5000	96.6000	96.5000	96.6000	-0.923%	2	198	+14.389%
2025-11-20	103.0000	103.0000	97.3700	97.5000	-10.935%	3	198	+13.333%
2025-11-17	109.4700	109.4700	109.4700	109.4700	-4.125%	2	199	+0.941%
2025-11-13	115.5000	115.5000	114.1800	114.1800	-5.441%	4	199	-3.223%
2025-11-12	120.7500	120.7500	120.7500	120.7500	-1.509%	2	203	-8.489%
2025-11-11	122.6000	122.6000	122.6000	122.6000	-0.873%	2	203	-9.869%
2025-11-05	123.6800	123.6800	123.6800	123.6800	-4.583%	1	203	-10.657%
2025-11-03	129.6200	129.6200	129.6200	129.6200	+7.640%	1	203	-14.751%
2025-10-31	121.9900	122.1500	120.2000	120.4200	+17.095%	61	203	-8.238%
2025-10-28	102.8400	102.8400	102.8400	102.8400	-0.301%	5	213	+7.448%
2025-10-27	103.1500	103.1500	103.1500	103.1500	+6.571%	2	215	+7.126%
2025-10-23	96.3100	96.7900	96.3100	96.7900	+4.064%	3	215	+14.165%
2025-10-20	92.8000	93.0500	92.8000	93.0100	-2.556%	4	216	+18.804%
2025-10-13	95.4500	95.4500	95.4500	95.4500	-7.554%	2	217	+15.767%
2025-10-09	103.2500	103.2500	103.2500	103.2500	+5.228%	1	217	+7.022%
2025-10-06	95.3000	98.1200	95.3000	98.1200	-0.588%	7	216	+12.617%
2025-10-03	98.7000	98.7000	98.7000	98.7000	+1.564%	1	216	+11.955%
2025-09-29	97.1800	97.1800	97.1800	97.1800	+0.517%	6	216	+13.707%
2025-09-26	96.6100	96.6800	96.6100	96.6800	+2.415%	2	213	+14.295%
2025-09-25	97.0000	97.0000	94.4000	94.4000	-4.405%	2	213	+17.055%
2025-09-24	98.7500	98.7500	98.7500	98.7500	+1.261%	6	213	+11.899%
2025-09-23	97.5200	97.5200	97.5200	97.5200	-5.614%	2	219	+13.310%
2025-09-22	103.8100	103.8100	103.3200	103.3200	-4.801%	3	221	+6.949%
2025-09-19	108.5300	108.5300	108.5300	108.5300	+2.146%	5	219	+1.815%
2025-09-17	106.2500	106.2500	106.2500	106.2500	-3.242%	1	214	+4.000%
2025-09-16	109.8100	109.8100	109.8100	109.8100	+5.455%	10	214	+0.628%
2025-09-12	104.1300	104.1300	104.1300	104.1300	-0.800%	6	224	+6.117%
2025-09-11	104.8500	105.0800	104.8500	104.9700	+0.057%	4	221	+5.268%
2025-09-10	106.1600	106.2500	104.8500	104.9100	-5.102%	50	220	+5.328%
2025-09-09	109.4900	110.5500	109.4900	110.5500	-0.692%	3	224	-0.045%
2025-09-08	108.8100	111.3300	108.8100	111.3200	+4.135%	37	222	-0.737%
2025-09-05	106.9000	106.9000	106.9000	106.9000	+6.453%	1	224	+3.368%
2025-09-03	101.6400	101.6500	100.4200	100.4200	-3.210%	3	225	+10.038%
2025-08-29	104.1000	104.1000	103.4500	103.7500	+1.616%	17	223	+6.506%
2025-08-22	102.1000	102.1000	102.1000	102.1000	-1.114%	1	223	+8.227%
2025-08-19	103.2500	103.2500	103.2500	103.2500	-1.928%	1	223	+7.022%
2025-08-15	105.1500	105.2800	105.1500	105.2800	-1.432%	16	223	+4.958%
2025-08-14	104.2000	107.0000	104.2000	106.8100	+7.530%	3	227	+3.455%
2025-08-13	98.2500	99.3300	98.0000	99.3300	+2.455%	4	229	+11.245%
2025-08-12	97.0200	97.0200	96.7000	96.9500	-0.206%	3	226	+13.976%
2025-08-11	97.1500	97.1500	97.1500	97.1500	-1.019%	1	225	+13.742%
2025-08-08	98.1000	98.1500	98.1000	98.1500	+1.374%	2	224	+12.583%
2025-08-07	96.8200	96.8200	96.8200	96.8200	+3.000%	1	224	+14.129%
2025-08-06	93.7500	94.0000	93.7500	94.0000	+2.732%	4	223	+17.553%
2025-08-05	91.5000	91.5000	91.5000	91.5000	+1.780%	2	227	+20.765%
2025-08-04	90.8000	90.8000	89.9000	89.9000	-4.055%	2	225	+22.914%
2025-08-01	93.9500	95.2000	93.7000	93.7000	-14.934%	3	223	+17.930%
2025-07-31	112.2500	112.2500	110.1500	110.1500	+3.671%	5	220	+0.318%
2025-07-29	106.2500	106.2500	106.2500	106.2500	-2.254%	20	217	+4.000%
2025-07-28	108.7000	108.7000	108.7000	108.7000	+2.936%	1	217	+1.656%
2025-07-21	105.6000	105.6000	105.6000	105.6000	+2.824%	52	217	+4.640%
2025-07-18	102.2500	102.7000	102.2500	102.7000	+2.721%	22	165	+7.595%
2025-07-17	100.4500	100.4500	99.9800	99.9800	-0.259%	3	165	+10.522%
2025-07-16	99.9400	100.2400	99.9400	100.2400	-2.651%	6	162	+10.235%
2025-07-15	103.2000	103.3500	102.9700	102.9700	+0.744%	4	161	+7.313%
2025-07-14	103.0000	103.4000	102.2100	102.2100	+0.799%	3	158	+8.111%
2025-07-07	102.1800	102.3300	101.4000	101.4000	-0.442%	3	159	+8.974%
2025-06-30	101.8500	101.8500	101.8500	101.8500	+3.929%	1	157	+8.493%
2025-06-27	98.0000	98.0000	98.0000	98.0000	+6.870%	1	158	+12.755%
2025-06-25	91.7000	91.7000	91.6000	91.7000	+1.889%	12	159	+20.502%
2025-06-23	90.0000	90.0000	90.0000	90.0000	-7.293%	1	156	+22.778%
2025-06-18	97.0800	97.0800	97.0800	97.0800	+0.946%	1	154	+13.824%
2025-06-16	96.1700	96.1700	96.1700	96.1700	+2.889%	1	154	+14.901%
2025-06-13	93.4700	93.4700	93.4700	93.4700	-2.310%	4	153	+18.220%
2025-06-10	97.3000	97.3000	95.6800	95.6800	+0.399%	4	153	+15.489%
2025-06-06	94.0400	95.3000	94.0400	95.3000	+5.385%	6	153	+15.950%
2025-06-05	90.4300	90.4300	90.4300	90.4300	+6.539%	2	154	+22.194%
2025-05-30	84.8800	84.8800	84.8800	84.8800	+0.094%	2	155	+30.184%
2025-05-21	84.8000	84.8000	84.8000	84.8000	-3.549%	1	155	+30.307%
2025-05-15	87.9200	87.9200	87.9200	87.9200	-5.615%	1	155	+25.682%
2025-05-13	93.1500	93.1500	93.1500	93.1500	+4.663%	2	155	+18.626%
2025-05-12	88.9000	89.0000	88.9000	89.0000	+27.325%	2	155	+24.157%
2025-05-06	71.2700	71.2700	69.9000	69.9000	-2.197%	6	155	+58.083%
2025-05-05	71.5000	71.7800	71.4700	71.4700	-0.736%	16	154	+54.610%
2025-05-01	73.4000	73.8000	72.0000	72.0000	+3.911%	3	140	+53.472%
2025-04-30	66.9400	70.0000	65.5000	69.2900	-0.731%	25	141	+59.475%
2025-04-29	69.8000	69.8000	69.8000	69.8000	-1.343%	1	124	+58.309%
2025-04-24	70.7500	70.7500	70.7500	70.7500	+0.212%	2	123	+56.184%
2025-04-23	70.0000	70.6000	70.0000	70.6000	+14.797%	3	121	+56.516%
2025-04-22	60.7500	61.5000	60.7500	61.5000	+7.612%	3	121	+79.675%
2025-04-21	57.1500	57.1500	57.1500	57.1500	-10.703%	1	119	+93.351%
2025-04-16	64.0000	64.0000	64.0000	64.0000	-3.469%	1	118	+72.656%
2025-04-15	68.0000	68.0000	66.3000	66.3000	-2.928%	4	117	+66.667%
2025-04-14	70.2800	70.2800	68.3000	68.3000	-0.770%	3	113	+61.786%
2025-04-11	68.8300	68.8300	68.8300	68.8300	-4.403%	2	115	+60.540%
2025-04-09	62.0000	72.0000	62.0000	72.0000	+7.191%	3	114	+53.472%
2025-04-08	67.1700	67.1700	67.1700	67.1700	+4.953%	1	115	+64.508%
2025-04-07	59.0000	64.0000	59.0000	64.0000	+0.172%	4	115	+72.656%
2025-04-04	61.5300	63.8900	61.5300	63.8900	-3.197%	12	115	+72.954%
2025-04-03	70.5500	70.5500	65.7500	66.0000	-17.992%	48	113	+67.424%
2025-04-02	77.4000	80.4800	77.4000	80.4800	+6.300%	4	101	+37.301%
2025-04-01	75.7100	75.7100	75.7100	75.7100	-2.070%	4	102	+45.952%
2025-03-28	77.4000	77.5400	77.3100	77.3100	-12.148%	90	98	+42.931%
2025-03-25	88.0000	88.0000	88.0000	88.0000	+2.480%	2	55	+25.568%
2025-03-24	85.4200	85.8700	85.4200	85.8700	+8.793%	9	55	+28.683%
2025-03-21	78.9300	78.9300	78.9300	78.9300	-0.215%	2	47	+39.997%
2025-03-20	79.1000	79.1000	79.1000	79.1000	+2.461%	1	47	+39.697%
2025-03-19	77.2500	78.3000	77.2000	77.2000	+0.260%	12	46	+43.135%
2025-03-18	77.2000	77.2000	77.0000	77.0000	-5.753%	2	36	+43.506%
2025-03-17	81.7000	81.7000	81.7000	81.7000	+4.892%	3	36	+35.251%
2025-03-13	78.9800	78.9800	77.8900	77.8900	+0.568%	3	32	+41.867%
2025-03-10	80.5000	80.5000	77.4500	77.4500	-7.212%	2	32	+42.673%
2025-03-07	83.4700	83.4700	83.4700	83.4700	-0.631%	6	32	+32.383%
2025-03-06	87.9500	88.8000	84.0000	84.0000	-4.459%	12	32	+31.548%
2025-03-05	89.0100	89.0100	87.9200	87.9200	-1.225%	6	21	+25.682%
2025-03-04	81.1800	89.0100	81.1800	89.0100	-7.589%	9	16	+24.143%
2025-02-27	97.8200	97.8200	96.0100	96.3200	0.000%	8	8	+14.722%