Dark

AMZN20271217C155
AMZN Dec 17 2027 155.00 Call (AMZN271217C00155000)
option OPRA

EOD

Aug 17, 2026

119.79-12.626%(-17.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	119.7900	119.7900	119.7900	119.7900	-12.626%	1	694	0.000%
2026-08-10	137.1000	137.1000	137.1000	137.1000	+5.009%	260	693	-12.626%
2026-08-05	130.5000	130.5600	130.5000	130.5600	-9.017%	3	433	-8.249%
2026-08-03	143.0000	143.5000	143.0000	143.5000	+9.542%	2	434	-16.523%
2026-07-31	131.0000	131.0000	131.0000	131.0000	+39.733%	30	436	-8.557%
2026-07-27	97.3000	97.3000	93.7500	93.7500	-2.089%	33	436	+27.776%
2026-07-24	96.1000	96.1000	95.7500	95.7500	-8.373%	31	404	+25.107%
2026-06-29	104.5000	104.5000	104.5000	104.5000	+4.500%	1	386	+14.632%
2026-06-22	100.0000	100.0000	100.0000	100.0000	-0.369%	1	386	+19.790%
2026-06-12	99.6800	100.3700	99.6800	100.3700	-8.254%	2	385	+19.348%
2026-06-08	109.4000	109.4000	109.4000	109.4000	-6.127%	1	385	+9.497%
2026-06-04	116.5400	116.5400	116.5400	116.5400	-11.072%	1	385	+2.789%
2026-05-27	131.0500	131.0500	131.0500	131.0500	+5.177%	50	385	-8.592%
2026-05-20	124.7000	124.7000	124.5500	124.6000	+5.683%	6	386	-3.860%
2026-05-19	117.9500	117.9500	117.8500	117.9000	-11.005%	8	392	+1.603%
2026-05-11	132.4800	132.4800	132.4800	132.4800	-3.299%	3	392	-9.579%
2026-05-06	137.0000	137.0000	137.0000	137.0000	+3.240%	3	394	-12.562%
2026-05-04	131.3000	132.7000	131.3000	132.7000	+1.205%	101	397	-9.729%
2026-05-01	131.1200	131.1200	131.1200	131.1200	+5.317%	3	337	-8.641%
2026-04-24	124.5000	124.5000	124.5000	124.5000	+7.606%	2	337	-3.783%
2026-04-21	115.7000	115.7000	115.7000	115.7000	+12.790%	1	338	+3.535%
2026-04-10	104.0000	104.0000	102.5800	102.5800	+17.436%	3	338	+16.777%
2026-04-08	87.3500	87.3500	87.3500	87.3500	+7.840%	20	340	+37.138%
2026-04-07	81.0000	81.0000	81.0000	81.0000	0.000%	10	340	+47.889%
2026-04-06	81.0000	81.0000	81.0000	81.0000	+2.532%	1	344	+47.889%
2026-04-01	79.0000	79.0000	79.0000	79.0000	+9.722%	1	344	+51.633%
2026-03-27	72.5000	72.5000	72.0000	72.0000	-10.000%	2	345	+66.375%
2026-03-23	80.0000	80.0000	80.0000	80.0000	-5.101%	1	343	+49.738%
2026-03-11	84.3000	84.3000	84.3000	84.3000	-2.510%	2	344	+42.100%
2026-03-05	85.3900	87.2000	85.3900	86.4700	+12.008%	3	344	+38.534%
2026-02-26	77.2000	77.2000	77.2000	77.2000	-1.681%	1	343	+55.168%
2026-02-24	78.6000	78.6000	78.5200	78.5200	+5.965%	3	343	+52.560%
2026-02-23	74.4700	75.0000	74.1000	74.1000	-6.510%	22	343	+61.660%
2026-02-20	79.6000	79.6000	79.2600	79.2600	+3.473%	7	343	+51.136%
2026-02-18	76.6000	76.6000	76.6000	76.6000	+6.834%	4	343	+56.384%
2026-02-17	71.7000	71.7000	71.7000	71.7000	+2.575%	2	339	+67.071%
2026-02-13	70.5000	70.5000	69.9000	69.9000	-0.498%	2	339	+71.373%
2026-02-12	73.0000	73.0000	70.2500	70.2500	-5.400%	6	339	+70.520%
2026-02-11	74.2600	74.2600	74.2600	74.2600	-5.160%	1	342	+61.312%
2026-02-10	78.2600	81.1000	78.2600	78.3000	-2.064%	12	343	+52.989%
2026-02-06	72.5200	79.9500	72.5200	79.9500	-19.866%	23	352	+49.831%
2026-02-04	100.2500	100.2500	99.4800	99.7700	-2.473%	4	349	+20.066%
2026-02-03	102.0500	102.3000	102.0500	102.3000	-6.966%	5	349	+17.097%
2026-01-27	109.9600	109.9600	109.9600	109.9600	+11.748%	1	352	+8.940%
2026-01-20	98.9500	98.9500	98.4000	98.4000	-6.862%	4	352	+21.738%
2026-01-15	105.6500	105.6500	105.6500	105.6500	+2.473%	2	352	+13.384%
2026-01-14	103.6700	103.6700	103.1000	103.1000	-5.819%	9	350	+16.188%
2026-01-13	109.3500	109.4700	109.3500	109.4700	-1.334%	3	350	+9.427%
2026-01-09	110.9500	110.9500	110.9500	110.9500	+0.864%	1	347	+7.968%
2026-01-07	109.8800	110.0000	109.8800	110.0000	+5.465%	2	347	+8.900%
2026-01-06	103.8400	104.3000	103.8400	104.3000	+3.318%	7	346	+14.851%
2026-01-05	98.8000	100.9500	98.6100	100.9500	+7.041%	13	340	+18.663%
2026-01-02	93.4000	94.3100	92.9000	94.3100	-4.929%	14	340	+27.017%
2025-12-31	99.0600	99.2000	99.0600	99.2000	0.000%	2	332	+20.756%
2025-12-29	99.4500	99.4500	98.5200	99.2000	-0.601%	29	332	+20.756%
2025-12-26	99.6700	99.8000	99.6700	99.8000	+2.887%	96	315	+20.030%
2025-12-19	96.8100	97.0300	96.7500	97.0000	+5.780%	204	267	+23.495%
2025-12-16	90.7500	91.7000	90.7500	91.7000	0.000%	4	219	+30.632%
2025-12-15	91.9500	91.9500	91.7000	91.7000	-7.467%	2	217	+30.632%
2025-12-11	100.0200	100.0200	97.8300	99.1000	-1.098%	7	218	+20.878%
2025-12-10	100.1500	100.2000	100.1500	100.2000	+2.938%	40	218	+19.551%
2025-12-09	97.5000	97.7000	97.2500	97.3400	-1.776%	4	238	+23.063%
2025-12-05	98.7000	99.1000	98.7000	99.1000	+0.293%	3	240	+20.878%
2025-12-04	98.6500	98.8100	97.4500	98.8100	-2.937%	14	240	+21.233%
2025-12-03	101.6000	101.9300	101.5900	101.8000	-3.962%	4	250	+17.672%
2025-12-02	106.0000	106.0000	106.0000	106.0000	+4.516%	1	252	+13.009%
2025-11-28	101.4200	101.4200	101.4200	101.4200	+2.444%	2	253	+18.113%
2025-11-26	99.6600	99.6600	99.0000	99.0000	+3.394%	3	255	+21.000%
2025-11-24	95.5300	95.7500	95.5300	95.7500	+3.794%	3	255	+25.107%
2025-11-21	92.0200	92.2500	92.0200	92.2500	-1.547%	2	255	+29.854%
2025-11-20	96.0500	96.0500	93.7000	93.7000	-0.319%	3	255	+27.844%
2025-11-19	92.5300	94.0000	92.5300	94.0000	-0.990%	4	255	+27.436%
2025-11-18	94.9400	94.9400	94.9400	94.9400	-6.463%	4	254	+26.174%
2025-11-17	102.7000	102.7000	101.5000	101.5000	-4.110%	2	258	+18.020%
2025-11-14	105.8500	105.8500	105.8500	105.8500	-2.118%	11	258	+13.170%
2025-11-13	108.1400	108.1400	108.1400	108.1400	-4.148%	2	247	+10.773%
2025-11-12	113.5200	113.5200	112.8200	112.8200	-0.922%	3	247	+6.178%
2025-11-10	113.8700	113.8700	113.8700	113.8700	+4.468%	2	249	+5.199%
2025-11-07	109.0000	109.0000	109.0000	109.0000	-4.302%	1	251	+9.899%
2025-10-31	116.0000	116.0000	113.1000	113.9000	+17.374%	43	250	+5.171%
2025-10-30	96.0000	97.0400	96.0000	97.0400	-2.570%	6	260	+23.444%
2025-10-29	99.6000	99.6000	99.6000	99.6000	+3.610%	5	265	+20.271%
2025-10-27	95.7800	96.1300	95.7800	96.1300	+4.150%	2	270	+24.613%
2025-10-24	92.3000	92.3000	92.3000	92.3000	+2.887%	5	270	+29.783%
2025-10-23	89.5100	89.7100	89.5100	89.7100	+2.117%	2	275	+33.530%
2025-10-22	87.8500	87.8500	87.8500	87.8500	-3.249%	5	276	+36.357%
2025-10-21	90.8000	90.8000	90.8000	90.8000	+5.496%	1	276	+31.927%
2025-10-20	84.8000	86.0700	84.8000	86.0700	+2.063%	5	276	+39.177%
2025-10-17	84.0600	84.3300	83.9900	84.3300	-0.578%	3	276	+42.049%
2025-10-16	84.8200	84.8200	84.8200	84.8200	-1.142%	1	275	+41.228%
2025-10-15	87.6500	87.6500	85.4500	85.8000	-3.541%	4	275	+39.615%
2025-10-14	88.9500	88.9500	88.9500	88.9500	-0.503%	1	275	+34.671%
2025-10-10	93.3500	93.3500	89.4000	89.4000	-1.215%	6	275	+33.993%
2025-10-07	90.5000	90.5000	90.5000	90.5000	-0.286%	1	280	+32.365%
2025-10-06	90.7500	90.8000	90.7200	90.7600	+0.844%	6	280	+31.985%
2025-09-24	91.5100	91.5100	90.0000	90.0000	+0.078%	3	278	+33.100%
2025-09-23	92.6500	92.6500	89.9300	89.9300	-6.624%	15	279	+33.204%
2025-09-22	96.4500	96.4500	96.3100	96.3100	-4.454%	2	286	+24.380%
2025-09-19	100.8100	100.9000	100.7600	100.8000	+1.205%	4	285	+18.839%
2025-09-18	100.2500	100.2500	99.6000	99.6000	-0.400%	2	285	+20.271%
2025-09-15	100.0000	100.0000	100.0000	100.0000	+1.317%	4	285	+19.790%
2025-09-11	98.7000	98.7000	98.7000	98.7000	+0.407%	3	289	+21.368%
2025-09-10	100.5500	100.5500	98.1100	98.3000	-5.390%	310	289	+21.862%
2025-09-09	101.9100	103.9000	101.9100	103.9000	+1.178%	2	217	+15.294%
2025-09-08	102.6900	102.6900	102.6900	102.6900	+9.303%	1	218	+16.652%
2025-08-22	95.1000	95.1000	93.9500	93.9500	+4.505%	5	218	+27.504%
2025-08-21	89.9000	89.9000	89.9000	89.9000	-7.032%	1	215	+33.248%
2025-08-18	96.5900	96.8000	96.5000	96.7000	-0.206%	10	215	+23.878%
2025-08-14	96.9000	96.9000	96.9000	96.9000	+7.798%	1	225	+23.622%
2025-08-11	89.5200	89.8900	89.0500	89.8900	-0.980%	4	226	+33.263%
2025-08-08	90.7000	91.5900	90.7000	90.7800	+2.809%	4	223	+31.956%
2025-08-06	84.4500	88.3000	84.4500	88.3000	+3.882%	25	221	+35.663%
2025-08-05	85.0000	85.0000	85.0000	85.0000	+4.256%	1	226	+40.929%
2025-08-04	83.6000	83.6000	81.4000	81.5300	-3.171%	11	227	+46.928%
2025-08-01	87.6200	88.5500	84.1000	84.2000	-18.213%	32	223	+42.268%
2025-07-31	102.6000	102.9500	102.4500	102.9500	+1.769%	11	211	+16.357%
2025-07-28	101.1600	101.1600	101.1600	101.1600	+1.160%	1	202	+18.416%
2025-07-24	99.6500	100.0000	99.6500	100.0000	+5.152%	9	201	+19.790%
2025-07-18	94.9000	95.1000	94.9000	95.1000	-0.938%	2	193	+25.962%
2025-07-15	96.0000	96.0000	96.0000	96.0000	+0.576%	1	193	+24.781%
2025-07-14	95.4500	95.4500	95.4500	95.4500	+1.435%	1	192	+25.500%
2025-07-03	94.1000	94.1000	94.1000	94.1000	+4.035%	1	193	+27.301%
2025-07-02	90.4500	90.4500	90.4500	90.4500	-2.532%	1	193	+32.438%
2025-06-27	92.8000	92.8000	92.8000	92.8000	+7.907%	1	192	+29.084%
2025-06-26	86.0000	86.0000	86.0000	86.0000	+1.176%	1	193	+39.291%
2025-06-25	84.8000	85.0000	84.8000	85.0000	0.000%	32	192	+40.929%
2025-06-20	85.3000	85.3000	85.0000	85.0000	-1.174%	22	185	+40.929%
2025-06-13	86.0100	86.0100	86.0100	86.0100	-3.706%	2	185	+39.275%
2025-06-10	91.0000	91.0000	89.3200	89.3200	+1.731%	3	185	+34.113%
2025-06-06	87.8000	87.8000	87.8000	87.8000	+4.152%	4	185	+36.435%
2025-06-05	84.3000	84.3000	84.3000	84.3000	+5.230%	1	184	+42.100%
2025-05-29	80.1100	80.1100	80.1100	80.1100	+0.666%	2	184	+49.532%
2025-05-22	79.5800	79.5800	79.5800	79.5800	-3.598%	1	182	+50.528%
2025-05-19	81.3300	82.5500	81.3300	82.5500	+1.977%	4	182	+45.112%
2025-05-16	80.9500	80.9500	80.9500	80.9500	-0.675%	2	182	+47.980%
2025-05-15	78.5500	81.5000	78.5500	81.5000	-5.780%	3	181	+46.982%
2025-05-14	86.5000	86.5000	86.5000	86.5000	-2.590%	1	178	+38.486%
2025-05-13	88.7500	88.8000	88.7500	88.8000	+8.293%	60	178	+34.899%
2025-05-12	82.0000	82.0000	82.0000	82.0000	+15.656%	2	147	+46.085%
2025-05-09	70.9000	70.9000	70.9000	70.9000	+3.052%	12	147	+68.956%
2025-05-08	68.8000	68.8000	68.8000	68.8000	+0.438%	1	147	+74.113%
2025-05-07	68.5000	68.5000	68.5000	68.5000	+4.024%	1	147	+74.876%
2025-05-05	65.8500	65.8500	65.8500	65.8500	-2.876%	1	146	+81.913%
2025-05-02	67.5500	68.5000	66.3000	67.8000	-1.739%	24	145	+76.681%
2025-05-01	68.0000	69.0000	68.0000	69.0000	+15.000%	23	138	+73.609%
2025-04-30	60.0000	60.0000	60.0000	60.0000	-7.121%	1	118	+99.650%
2025-04-29	64.6000	64.6000	64.6000	64.6000	-0.462%	1	118	+85.433%
2025-04-28	63.4500	64.9000	63.4500	64.9000	-3.279%	22	118	+84.576%
2025-04-25	67.1000	67.1000	67.1000	67.1000	+4.844%	4	97	+78.525%
2025-04-24	64.0000	64.0000	64.0000	64.0000	+3.226%	1	97	+87.172%
2025-04-23	62.0000	62.0000	62.0000	62.0000	+16.214%	7	97	+93.210%
2025-04-22	53.3500	53.3500	53.3500	53.3500	+4.916%	7	104	+124.536%
2025-04-21	50.9500	50.9500	50.0000	50.8500	-9.115%	5	97	+135.575%
2025-04-17	55.9500	55.9500	55.9500	55.9500	+0.503%	1	95	+114.102%
2025-04-16	58.7000	58.7200	55.0000	55.6700	-7.785%	7	95	+115.179%
2025-04-15	62.3500	62.3500	60.3700	60.3700	-4.929%	2	97	+98.426%
2025-04-14	62.3500	63.5000	62.3500	63.5000	-3.700%	4	95	+88.646%
2025-04-09	56.7800	65.9400	55.0000	65.9400	+6.803%	9	94	+81.665%
2025-04-08	61.7400	61.7400	61.7400	61.7400	+3.904%	1	90	+94.023%
2025-04-07	63.0000	63.0000	57.0000	59.4200	+6.335%	11	89	+101.599%
2025-04-04	51.9800	57.3500	51.9800	55.8800	-7.850%	28	83	+114.370%
2025-04-03	60.0000	63.0000	60.0000	60.6400	-18.165%	8	73	+97.543%
2025-04-02	69.0000	74.1000	69.0000	74.1000	+5.106%	2	69	+61.660%
2025-04-01	69.3500	71.0000	69.2500	70.5000	+8.162%	8	69	+69.915%
2025-03-31	65.5500	65.5500	65.1800	65.1800	-8.711%	2	69	+83.783%
2025-03-28	71.7300	71.7300	71.4000	71.4000	-10.728%	6	68	+67.773%
2025-03-24	79.9800	79.9800	79.9800	79.9800	+11.083%	1	66	+49.775%
2025-03-20	76.2600	76.2600	72.0000	72.0000	+0.826%	15	66	+66.375%
2025-03-19	72.9000	72.9000	71.4100	71.4100	+0.577%	15	56	+67.750%
2025-03-18	70.8100	71.4200	70.8100	71.0000	-3.375%	10	46	+68.718%
2025-03-17	73.4800	73.4800	73.4800	73.4800	+1.632%	3	39	+63.024%
2025-03-10	72.3000	72.3000	72.3000	72.3000	-5.490%	1	37	+65.685%
2025-03-07	79.2000	79.2000	74.4800	76.5000	-5.310%	44	36	+56.588%
2025-03-05	80.7900	80.7900	80.7900	80.7900	+4.650%	1	12	+48.273%
2025-03-04	77.3000	77.3000	77.2000	77.2000	-8.639%	2	12	+55.168%
2025-03-03	84.5000	84.5000	84.5000	84.5000	-0.588%	1	12	+41.763%
2025-02-28	85.0000	85.6000	84.5000	85.0000	-5.514%	10	12	+40.929%
2025-02-27	91.2100	91.2100	89.9600	89.9600	0.000%	8	0	+33.159%