Dark

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

EOD

Jun 29, 2026

104.50+4.500%(+4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	104.5000	104.5000	104.5000	104.5000	+4.500%	1	386	0.000%
2026-06-22	100.0000	100.0000	100.0000	100.0000	-0.369%	1	386	+4.500%
2026-06-12	99.6800	100.3700	99.6800	100.3700	-8.254%	2	385	+4.115%
2026-06-08	109.4000	109.4000	109.4000	109.4000	-6.127%	1	385	-4.479%
2026-06-04	116.5400	116.5400	116.5400	116.5400	-11.072%	1	385	-10.331%
2026-05-27	131.0500	131.0500	131.0500	131.0500	+5.177%	50	385	-20.259%
2026-05-20	124.7000	124.7000	124.5500	124.6000	+5.683%	6	386	-16.132%
2026-05-19	117.9500	117.9500	117.8500	117.9000	-11.005%	8	392	-11.366%
2026-05-11	132.4800	132.4800	132.4800	132.4800	-3.299%	3	392	-21.120%
2026-05-06	137.0000	137.0000	137.0000	137.0000	+3.240%	3	394	-23.723%
2026-05-04	131.3000	132.7000	131.3000	132.7000	+1.205%	101	397	-21.251%
2026-05-01	131.1200	131.1200	131.1200	131.1200	+5.317%	3	337	-20.302%
2026-04-24	124.5000	124.5000	124.5000	124.5000	+7.606%	2	337	-16.064%
2026-04-21	115.7000	115.7000	115.7000	115.7000	+12.790%	1	338	-9.680%
2026-04-10	104.0000	104.0000	102.5800	102.5800	+17.436%	3	338	+1.872%
2026-04-08	87.3500	87.3500	87.3500	87.3500	+7.840%	20	340	+19.634%
2026-04-07	81.0000	81.0000	81.0000	81.0000	0.000%	10	340	+29.012%
2026-04-06	81.0000	81.0000	81.0000	81.0000	+2.532%	1	344	+29.012%
2026-04-01	79.0000	79.0000	79.0000	79.0000	+9.722%	1	344	+32.278%
2026-03-27	72.5000	72.5000	72.0000	72.0000	-10.000%	2	345	+45.139%
2026-03-23	80.0000	80.0000	80.0000	80.0000	-5.101%	1	343	+30.625%
2026-03-11	84.3000	84.3000	84.3000	84.3000	-2.510%	2	344	+23.962%
2026-03-05	85.3900	87.2000	85.3900	86.4700	+12.008%	3	344	+20.851%
2026-02-26	77.2000	77.2000	77.2000	77.2000	-1.681%	1	343	+35.363%
2026-02-24	78.6000	78.6000	78.5200	78.5200	+5.965%	3	343	+33.087%
2026-02-23	74.4700	75.0000	74.1000	74.1000	-6.510%	22	343	+41.026%
2026-02-20	79.6000	79.6000	79.2600	79.2600	+3.473%	7	343	+31.845%
2026-02-18	76.6000	76.6000	76.6000	76.6000	+6.834%	4	343	+36.423%
2026-02-17	71.7000	71.7000	71.7000	71.7000	+2.575%	2	339	+45.746%
2026-02-13	70.5000	70.5000	69.9000	69.9000	-0.498%	2	339	+49.499%
2026-02-12	73.0000	73.0000	70.2500	70.2500	-5.400%	6	339	+48.754%
2026-02-11	74.2600	74.2600	74.2600	74.2600	-5.160%	1	342	+40.722%
2026-02-10	78.2600	81.1000	78.2600	78.3000	-2.064%	12	343	+33.461%
2026-02-06	72.5200	79.9500	72.5200	79.9500	-19.866%	23	352	+30.707%
2026-02-04	100.2500	100.2500	99.4800	99.7700	-2.473%	4	349	+4.741%
2026-02-03	102.0500	102.3000	102.0500	102.3000	-6.966%	5	349	+2.151%
2026-01-27	109.9600	109.9600	109.9600	109.9600	+11.748%	1	352	-4.965%
2026-01-20	98.9500	98.9500	98.4000	98.4000	-6.862%	4	352	+6.199%
2026-01-15	105.6500	105.6500	105.6500	105.6500	+2.473%	2	352	-1.088%
2026-01-14	103.6700	103.6700	103.1000	103.1000	-5.819%	9	350	+1.358%
2026-01-13	109.3500	109.4700	109.3500	109.4700	-1.334%	3	350	-4.540%
2026-01-09	110.9500	110.9500	110.9500	110.9500	+0.864%	1	347	-5.813%
2026-01-07	109.8800	110.0000	109.8800	110.0000	+5.465%	2	347	-5.000%
2026-01-06	103.8400	104.3000	103.8400	104.3000	+3.318%	7	346	+0.192%
2026-01-05	98.8000	100.9500	98.6100	100.9500	+7.041%	13	340	+3.517%
2026-01-02	93.4000	94.3100	92.9000	94.3100	-4.929%	14	340	+10.805%
2025-12-31	99.0600	99.2000	99.0600	99.2000	0.000%	2	332	+5.343%
2025-12-29	99.4500	99.4500	98.5200	99.2000	-0.601%	29	332	+5.343%
2025-12-26	99.6700	99.8000	99.6700	99.8000	+2.887%	96	315	+4.709%
2025-12-19	96.8100	97.0300	96.7500	97.0000	+5.780%	204	267	+7.732%
2025-12-16	90.7500	91.7000	90.7500	91.7000	0.000%	4	219	+13.959%
2025-12-15	91.9500	91.9500	91.7000	91.7000	-7.467%	2	217	+13.959%
2025-12-11	100.0200	100.0200	97.8300	99.1000	-1.098%	7	218	+5.449%
2025-12-10	100.1500	100.2000	100.1500	100.2000	+2.938%	40	218	+4.291%
2025-12-09	97.5000	97.7000	97.2500	97.3400	-1.776%	4	238	+7.356%
2025-12-05	98.7000	99.1000	98.7000	99.1000	+0.293%	3	240	+5.449%
2025-12-04	98.6500	98.8100	97.4500	98.8100	-2.937%	14	240	+5.759%
2025-12-03	101.6000	101.9300	101.5900	101.8000	-3.962%	4	250	+2.652%
2025-12-02	106.0000	106.0000	106.0000	106.0000	+4.516%	1	252	-1.415%
2025-11-28	101.4200	101.4200	101.4200	101.4200	+2.444%	2	253	+3.037%
2025-11-26	99.6600	99.6600	99.0000	99.0000	+3.394%	3	255	+5.556%
2025-11-24	95.5300	95.7500	95.5300	95.7500	+3.794%	3	255	+9.138%
2025-11-21	92.0200	92.2500	92.0200	92.2500	-1.547%	2	255	+13.279%
2025-11-20	96.0500	96.0500	93.7000	93.7000	-0.319%	3	255	+11.526%
2025-11-19	92.5300	94.0000	92.5300	94.0000	-0.990%	4	255	+11.170%
2025-11-18	94.9400	94.9400	94.9400	94.9400	-6.463%	4	254	+10.070%
2025-11-17	102.7000	102.7000	101.5000	101.5000	-4.110%	2	258	+2.956%
2025-11-14	105.8500	105.8500	105.8500	105.8500	-2.118%	11	258	-1.275%
2025-11-13	108.1400	108.1400	108.1400	108.1400	-4.148%	2	247	-3.366%
2025-11-12	113.5200	113.5200	112.8200	112.8200	-0.922%	3	247	-7.375%
2025-11-10	113.8700	113.8700	113.8700	113.8700	+4.468%	2	249	-8.229%
2025-11-07	109.0000	109.0000	109.0000	109.0000	-4.302%	1	251	-4.128%
2025-10-31	116.0000	116.0000	113.1000	113.9000	+17.374%	43	250	-8.253%
2025-10-30	96.0000	97.0400	96.0000	97.0400	-2.570%	6	260	+7.688%
2025-10-29	99.6000	99.6000	99.6000	99.6000	+3.610%	5	265	+4.920%
2025-10-27	95.7800	96.1300	95.7800	96.1300	+4.150%	2	270	+8.707%
2025-10-24	92.3000	92.3000	92.3000	92.3000	+2.887%	5	270	+13.218%
2025-10-23	89.5100	89.7100	89.5100	89.7100	+2.117%	2	275	+16.486%
2025-10-22	87.8500	87.8500	87.8500	87.8500	-3.249%	5	276	+18.953%
2025-10-21	90.8000	90.8000	90.8000	90.8000	+5.496%	1	276	+15.088%
2025-10-20	84.8000	86.0700	84.8000	86.0700	+2.063%	5	276	+21.413%
2025-10-17	84.0600	84.3300	83.9900	84.3300	-0.578%	3	276	+23.918%
2025-10-16	84.8200	84.8200	84.8200	84.8200	-1.142%	1	275	+23.202%
2025-10-15	87.6500	87.6500	85.4500	85.8000	-3.541%	4	275	+21.795%
2025-10-14	88.9500	88.9500	88.9500	88.9500	-0.503%	1	275	+17.482%
2025-10-10	93.3500	93.3500	89.4000	89.4000	-1.215%	6	275	+16.890%
2025-10-07	90.5000	90.5000	90.5000	90.5000	-0.286%	1	280	+15.470%
2025-10-06	90.7500	90.8000	90.7200	90.7600	+0.844%	6	280	+15.139%
2025-09-24	91.5100	91.5100	90.0000	90.0000	+0.078%	3	278	+16.111%
2025-09-23	92.6500	92.6500	89.9300	89.9300	-6.624%	15	279	+16.201%
2025-09-22	96.4500	96.4500	96.3100	96.3100	-4.454%	2	286	+8.504%
2025-09-19	100.8100	100.9000	100.7600	100.8000	+1.205%	4	285	+3.671%
2025-09-18	100.2500	100.2500	99.6000	99.6000	-0.400%	2	285	+4.920%
2025-09-15	100.0000	100.0000	100.0000	100.0000	+1.317%	4	285	+4.500%
2025-09-11	98.7000	98.7000	98.7000	98.7000	+0.407%	3	289	+5.876%
2025-09-10	100.5500	100.5500	98.1100	98.3000	-5.390%	310	289	+6.307%
2025-09-09	101.9100	103.9000	101.9100	103.9000	+1.178%	2	217	+0.577%
2025-09-08	102.6900	102.6900	102.6900	102.6900	+9.303%	1	218	+1.763%
2025-08-22	95.1000	95.1000	93.9500	93.9500	+4.505%	5	218	+11.229%
2025-08-21	89.9000	89.9000	89.9000	89.9000	-7.032%	1	215	+16.240%
2025-08-18	96.5900	96.8000	96.5000	96.7000	-0.206%	10	215	+8.066%
2025-08-14	96.9000	96.9000	96.9000	96.9000	+7.798%	1	225	+7.843%
2025-08-11	89.5200	89.8900	89.0500	89.8900	-0.980%	4	226	+16.253%
2025-08-08	90.7000	91.5900	90.7000	90.7800	+2.809%	4	223	+15.113%
2025-08-06	84.4500	88.3000	84.4500	88.3000	+3.882%	25	221	+18.347%
2025-08-05	85.0000	85.0000	85.0000	85.0000	+4.256%	1	226	+22.941%
2025-08-04	83.6000	83.6000	81.4000	81.5300	-3.171%	11	227	+28.174%
2025-08-01	87.6200	88.5500	84.1000	84.2000	-18.213%	32	223	+24.109%
2025-07-31	102.6000	102.9500	102.4500	102.9500	+1.769%	11	211	+1.506%
2025-07-28	101.1600	101.1600	101.1600	101.1600	+1.160%	1	202	+3.302%
2025-07-24	99.6500	100.0000	99.6500	100.0000	+5.152%	9	201	+4.500%
2025-07-18	94.9000	95.1000	94.9000	95.1000	-0.938%	2	193	+9.884%
2025-07-15	96.0000	96.0000	96.0000	96.0000	+0.576%	1	193	+8.854%
2025-07-14	95.4500	95.4500	95.4500	95.4500	+1.435%	1	192	+9.481%
2025-07-03	94.1000	94.1000	94.1000	94.1000	+4.035%	1	193	+11.052%
2025-07-02	90.4500	90.4500	90.4500	90.4500	-2.532%	1	193	+15.533%
2025-06-27	92.8000	92.8000	92.8000	92.8000	+7.907%	1	192	+12.608%
2025-06-26	86.0000	86.0000	86.0000	86.0000	+1.176%	1	193	+21.512%
2025-06-25	84.8000	85.0000	84.8000	85.0000	0.000%	32	192	+22.941%
2025-06-20	85.3000	85.3000	85.0000	85.0000	-1.174%	22	185	+22.941%
2025-06-13	86.0100	86.0100	86.0100	86.0100	-3.706%	2	185	+21.498%
2025-06-10	91.0000	91.0000	89.3200	89.3200	+1.731%	3	185	+16.995%
2025-06-06	87.8000	87.8000	87.8000	87.8000	+4.152%	4	185	+19.021%
2025-06-05	84.3000	84.3000	84.3000	84.3000	+5.230%	1	184	+23.962%
2025-05-29	80.1100	80.1100	80.1100	80.1100	+0.666%	2	184	+30.446%
2025-05-22	79.5800	79.5800	79.5800	79.5800	-3.598%	1	182	+31.314%
2025-05-19	81.3300	82.5500	81.3300	82.5500	+1.977%	4	182	+26.590%
2025-05-16	80.9500	80.9500	80.9500	80.9500	-0.675%	2	182	+29.092%
2025-05-15	78.5500	81.5000	78.5500	81.5000	-5.780%	3	181	+28.221%
2025-05-14	86.5000	86.5000	86.5000	86.5000	-2.590%	1	178	+20.809%
2025-05-13	88.7500	88.8000	88.7500	88.8000	+8.293%	60	178	+17.680%
2025-05-12	82.0000	82.0000	82.0000	82.0000	+15.656%	2	147	+27.439%
2025-05-09	70.9000	70.9000	70.9000	70.9000	+3.052%	12	147	+47.391%
2025-05-08	68.8000	68.8000	68.8000	68.8000	+0.438%	1	147	+51.890%
2025-05-07	68.5000	68.5000	68.5000	68.5000	+4.024%	1	147	+52.555%
2025-05-05	65.8500	65.8500	65.8500	65.8500	-2.876%	1	146	+58.694%
2025-05-02	67.5500	68.5000	66.3000	67.8000	-1.739%	24	145	+54.130%
2025-05-01	68.0000	69.0000	68.0000	69.0000	+15.000%	23	138	+51.449%
2025-04-30	60.0000	60.0000	60.0000	60.0000	-7.121%	1	118	+74.167%
2025-04-29	64.6000	64.6000	64.6000	64.6000	-0.462%	1	118	+61.765%
2025-04-28	63.4500	64.9000	63.4500	64.9000	-3.279%	22	118	+61.017%
2025-04-25	67.1000	67.1000	67.1000	67.1000	+4.844%	4	97	+55.738%
2025-04-24	64.0000	64.0000	64.0000	64.0000	+3.226%	1	97	+63.281%
2025-04-23	62.0000	62.0000	62.0000	62.0000	+16.214%	7	97	+68.548%
2025-04-22	53.3500	53.3500	53.3500	53.3500	+4.916%	7	104	+95.876%
2025-04-21	50.9500	50.9500	50.0000	50.8500	-9.115%	5	97	+105.506%
2025-04-17	55.9500	55.9500	55.9500	55.9500	+0.503%	1	95	+86.774%
2025-04-16	58.7000	58.7200	55.0000	55.6700	-7.785%	7	95	+87.713%
2025-04-15	62.3500	62.3500	60.3700	60.3700	-4.929%	2	97	+73.099%
2025-04-14	62.3500	63.5000	62.3500	63.5000	-3.700%	4	95	+64.567%
2025-04-09	56.7800	65.9400	55.0000	65.9400	+6.803%	9	94	+58.477%
2025-04-08	61.7400	61.7400	61.7400	61.7400	+3.904%	1	90	+69.258%
2025-04-07	63.0000	63.0000	57.0000	59.4200	+6.335%	11	89	+75.867%
2025-04-04	51.9800	57.3500	51.9800	55.8800	-7.850%	28	83	+87.008%
2025-04-03	60.0000	63.0000	60.0000	60.6400	-18.165%	8	73	+72.328%
2025-04-02	69.0000	74.1000	69.0000	74.1000	+5.106%	2	69	+41.026%
2025-04-01	69.3500	71.0000	69.2500	70.5000	+8.162%	8	69	+48.227%
2025-03-31	65.5500	65.5500	65.1800	65.1800	-8.711%	2	69	+60.325%
2025-03-28	71.7300	71.7300	71.4000	71.4000	-10.728%	6	68	+46.359%
2025-03-24	79.9800	79.9800	79.9800	79.9800	+11.083%	1	66	+30.658%
2025-03-20	76.2600	76.2600	72.0000	72.0000	+0.826%	15	66	+45.139%
2025-03-19	72.9000	72.9000	71.4100	71.4100	+0.577%	15	56	+46.338%
2025-03-18	70.8100	71.4200	70.8100	71.0000	-3.375%	10	46	+47.183%
2025-03-17	73.4800	73.4800	73.4800	73.4800	+1.632%	3	39	+42.216%
2025-03-10	72.3000	72.3000	72.3000	72.3000	-5.490%	1	37	+44.537%
2025-03-07	79.2000	79.2000	74.4800	76.5000	-5.310%	44	36	+36.601%
2025-03-05	80.7900	80.7900	80.7900	80.7900	+4.650%	1	12	+29.348%
2025-03-04	77.3000	77.3000	77.2000	77.2000	-8.639%	2	12	+35.363%
2025-03-03	84.5000	84.5000	84.5000	84.5000	-0.588%	1	12	+23.669%
2025-02-28	85.0000	85.6000	84.5000	85.0000	-5.514%	10	12	+22.941%
2025-02-27	91.2100	91.2100	89.9600	89.9600	0.000%	8	0	+16.163%