Dark

AMZN20271217C165
AMZN Dec 17 2027 165.00 Call (AMZN271217C00165000)
option OPRA

EOD

Jul 1, 2026

97.96+8.243%(+7.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	97.9600	97.9600	97.9600	97.9600	+8.243%	1	546	0.000%
2026-06-22	90.2200	90.5000	90.2200	90.5000	-2.980%	2	546	+8.243%
2026-06-11	93.2800	93.2800	93.2800	93.2800	-6.251%	1	545	+5.017%
2026-06-09	98.0900	99.5000	98.0900	99.5000	-8.799%	20	545	-1.548%
2026-06-05	109.1000	109.1000	109.1000	109.1000	+0.572%	25	546	-10.211%
2026-06-04	108.4500	108.4800	108.4500	108.4800	-7.684%	2	555	-9.698%
2026-06-01	117.5100	117.5100	117.5100	117.5100	-5.325%	1	554	-16.637%
2026-05-28	124.3400	124.3400	124.1200	124.1200	+6.449%	17	555	-21.076%
2026-05-20	116.6500	116.6500	116.6000	116.6000	+5.952%	6	571	-15.986%
2026-05-19	110.0500	110.0500	110.0200	110.0500	-7.521%	120	518	-10.986%
2026-05-18	119.0000	119.0000	119.0000	119.0000	+0.609%	1	518	-17.681%
2026-05-13	118.2800	118.2800	118.2800	118.2800	+0.152%	1	518	-17.180%
2026-05-12	118.1000	118.1000	118.1000	118.1000	-5.444%	1	519	-17.053%
2026-05-11	124.9000	124.9000	124.9000	124.9000	-0.112%	12	519	-21.569%
2026-05-08	124.9000	125.1000	124.8500	125.0400	+1.002%	17	519	-21.657%
2026-05-01	126.0000	126.0000	123.8000	123.8000	+5.812%	3	518	-20.872%
2026-04-30	120.2500	120.2500	112.5000	117.0000	-0.510%	26	518	-16.274%
2026-04-27	117.6000	117.6000	117.6000	117.6000	-0.701%	1	523	-16.701%
2026-04-24	118.4300	118.4300	118.4300	118.4300	+10.404%	1	523	-17.284%
2026-04-21	107.2700	107.2700	107.2700	107.2700	+2.651%	1	524	-8.679%
2026-04-16	102.0000	104.5000	102.0000	104.5000	-0.476%	3	524	-6.258%
2026-04-15	104.5500	105.0000	104.5500	105.0000	+1.942%	6	524	-6.705%
2026-04-14	103.0000	103.0000	103.0000	103.0000	+7.718%	1	524	-4.893%
2026-04-13	95.6200	95.6200	95.6200	95.6200	-0.302%	1	524	+2.447%
2026-04-10	95.9100	95.9100	95.9100	95.9100	+13.503%	1	524	+2.137%
2026-04-09	84.5000	84.5000	84.5000	84.5000	+0.356%	5	525	+15.929%
2026-04-08	84.2000	84.2000	84.2000	84.2000	+29.459%	1	530	+16.342%
2026-03-27	65.0400	65.0400	65.0400	65.0400	-11.786%	1	530	+50.615%
2026-03-25	73.7300	73.7300	73.7300	73.7300	+5.630%	1	529	+32.863%
2026-03-24	69.8000	69.8000	69.8000	69.8000	+1.013%	1	530	+40.344%
2026-03-20	69.1000	69.1000	69.1000	69.1000	-3.559%	1	530	+41.766%
2026-03-19	70.1700	71.6500	70.1700	71.6500	+0.126%	5	530	+36.720%
2026-03-16	71.7800	71.7800	71.5600	71.5600	-4.075%	4	531	+36.892%
2026-03-11	74.6000	74.6000	74.6000	74.6000	-3.117%	1	531	+31.314%
2026-03-10	77.0000	77.0000	77.0000	77.0000	-0.452%	2	530	+27.221%
2026-03-06	77.3500	77.3500	77.3500	77.3500	-2.961%	1	530	+26.645%
2026-03-05	78.6200	79.7100	78.6200	79.7100	+10.678%	6	530	+22.895%
2026-03-03	72.0200	72.0200	72.0200	72.0200	+5.108%	1	531	+36.018%
2026-03-02	68.5200	68.5200	68.5200	68.5200	-5.490%	1	530	+42.966%
2026-02-27	72.5000	72.5000	72.5000	72.5000	+2.430%	1	531	+35.117%
2026-02-26	70.7800	70.7800	70.7800	70.7800	-2.035%	1	531	+38.401%
2026-02-24	72.2500	72.2500	72.2500	72.2500	-0.687%	1	532	+35.585%
2026-02-20	69.9000	73.3100	69.9000	72.7500	+5.191%	12	532	+34.653%
2026-02-18	67.7500	69.9000	67.7500	69.1600	+8.657%	82	529	+41.643%
2026-02-17	61.8000	63.6500	61.8000	63.6500	-1.547%	21	596	+53.904%
2026-02-13	64.5800	65.9500	64.5800	64.6500	-0.538%	25	568	+51.524%
2026-02-12	66.4600	66.4600	64.4900	65.0000	-5.455%	5	568	+50.708%
2026-02-11	69.3800	69.8900	67.3500	68.7500	-4.567%	73	568	+42.487%
2026-02-09	72.0400	72.0400	72.0400	72.0400	-1.517%	1	541	+35.980%
2026-02-06	66.5000	73.1500	66.1500	73.1500	-27.214%	26	541	+33.917%
2026-01-27	100.5000	100.5000	100.5000	100.5000	+7.074%	1	553	-2.527%
2026-01-22	93.8600	93.8600	93.8600	93.8600	+6.902%	3	553	+4.368%
2026-01-21	90.2500	90.2500	87.8000	87.8000	-2.769%	2	556	+11.572%
2026-01-20	91.8800	92.5000	90.3000	90.3000	-7.697%	36	556	+8.483%
2026-01-16	97.8300	97.8300	97.8300	97.8300	-7.446%	1	585	+0.133%
2026-01-12	105.7000	105.7000	105.7000	105.7000	+3.627%	2	585	-7.323%
2026-01-07	102.7600	102.8900	102.0000	102.0000	+2.513%	4	585	-3.961%
2026-01-06	97.3400	99.5000	97.3000	99.5000	+8.000%	3	586	-1.548%
2026-01-05	92.5500	92.7500	92.0000	92.1300	+5.400%	4	587	+6.328%
2026-01-02	86.5000	87.4500	86.5000	87.4100	-4.418%	31	587	+12.070%
2025-12-31	91.3600	91.4500	91.3600	91.4500	+0.164%	2	589	+7.119%
2025-12-30	91.3000	91.3000	91.3000	91.3000	-1.190%	1	589	+7.295%
2025-12-29	92.4000	92.4000	92.4000	92.4000	-0.452%	1	590	+6.017%
2025-12-26	92.7300	92.8400	92.6400	92.8200	-0.301%	24	590	+5.538%
2025-12-24	93.1000	93.1000	93.1000	93.1000	+0.638%	1	591	+5.220%
2025-12-23	92.5100	92.5100	92.5100	92.5100	+7.921%	4	591	+5.891%
2025-12-17	85.6500	85.7200	85.6500	85.7200	+0.966%	2	595	+14.279%
2025-12-16	84.1500	84.9000	84.1500	84.9000	-0.702%	3	595	+15.383%
2025-12-15	85.8500	85.9100	85.5000	85.5000	-8.262%	3	595	+14.573%
2025-12-11	93.0500	93.2000	93.0500	93.2000	+2.384%	2	595	+5.107%
2025-12-09	90.9000	91.0300	90.9000	91.0300	-2.412%	2	595	+7.613%
2025-12-05	93.0500	93.2800	93.0500	93.2800	+2.292%	2	595	+5.017%
2025-12-04	92.7000	92.7000	91.0600	91.1900	-4.011%	4	596	+7.424%
2025-12-03	94.6800	95.0800	94.6800	95.0000	-2.813%	6	599	+3.116%
2025-12-02	97.4500	97.7500	97.4500	97.7500	+1.390%	2	604	+0.215%
2025-12-01	96.4100	96.4100	96.4100	96.4100	+2.194%	3	604	+1.608%
2025-11-28	94.2800	94.3400	94.2800	94.3400	+2.188%	2	601	+3.837%
2025-11-26	92.2100	92.3200	92.2100	92.3200	+0.348%	2	603	+6.109%
2025-11-25	92.0000	92.0000	92.0000	92.0000	+10.206%	1	603	+6.478%
2025-11-21	82.0000	83.4800	82.0000	83.4800	-5.136%	3	603	+17.345%
2025-11-20	88.0000	88.0000	88.0000	88.0000	+3.286%	2	604	+11.318%
2025-11-19	85.0000	87.2500	85.0000	85.2000	-3.379%	32	606	+14.977%
2025-11-18	92.0000	92.0000	87.8800	88.1800	-7.423%	11	577	+11.091%
2025-11-17	95.2500	95.2500	95.2500	95.2500	-2.935%	1	576	+2.845%
2025-11-14	97.0400	98.1300	97.0400	98.1300	-9.724%	2	575	-0.173%
2025-11-10	108.7000	108.7000	108.7000	108.7000	-6.083%	5	576	-9.880%
2025-11-03	115.2000	115.7400	115.2000	115.7400	+8.829%	7	587	-15.362%
2025-10-31	109.1000	109.1000	106.2700	106.3500	+20.647%	20	587	-7.889%
2025-10-30	87.4000	90.3000	87.4000	88.1500	-0.170%	27	587	+11.129%
2025-10-27	88.0000	88.3000	88.0000	88.3000	+3.214%	4	566	+10.940%
2025-10-24	85.5500	85.5500	85.5500	85.5500	+3.072%	5	566	+14.506%
2025-10-23	82.7100	83.0000	82.7100	83.0000	-1.355%	6	561	+18.024%
2025-10-21	84.4000	85.0600	83.8500	84.1400	+7.899%	5	561	+16.425%
2025-10-20	77.9800	77.9800	77.9800	77.9800	+0.373%	10	563	+25.622%
2025-10-17	77.4600	77.6900	77.4600	77.6900	-2.030%	2	553	+26.091%
2025-10-15	79.3000	79.3000	79.3000	79.3000	-4.515%	1	553	+23.531%
2025-10-13	81.0000	83.0500	81.0000	83.0500	-0.539%	6	553	+17.953%
2025-10-10	83.5000	83.5000	83.5000	83.5000	-1.183%	1	552	+17.317%
2025-10-09	85.6700	85.6700	84.5000	84.5000	-2.582%	3	552	+15.929%
2025-10-08	86.7400	86.7400	86.7400	86.7400	+3.880%	1	553	+12.935%
2025-10-07	83.8000	85.0500	83.5000	83.5000	+1.867%	3	555	+17.317%
2025-10-03	81.9700	81.9700	81.9700	81.9700	-1.265%	4	555	+19.507%
2025-09-29	82.8500	83.0200	82.8500	83.0200	+0.630%	2	555	+17.996%
2025-09-26	82.5900	82.5900	82.5000	82.5000	-0.362%	3	555	+18.739%
2025-09-25	81.6000	82.8000	81.6000	82.8000	-0.361%	3	555	+18.309%
2025-09-23	87.0700	87.0700	83.1000	83.1000	-6.324%	4	555	+17.882%
2025-09-22	89.9000	89.9900	88.7100	88.7100	-1.346%	9	553	+10.427%
2025-09-17	91.7500	91.7500	89.9200	89.9200	-4.907%	19	548	+8.941%
2025-09-16	94.3000	95.1300	94.3000	94.5600	+4.544%	10	541	+3.596%
2025-09-12	90.4500	90.4500	90.4500	90.4500	-1.093%	1	534	+8.303%
2025-09-11	91.4500	91.4500	91.4500	91.4500	+0.827%	3	535	+7.119%
2025-09-10	91.5000	91.5000	90.6300	90.7000	-5.225%	151	532	+8.004%
2025-09-08	96.3200	96.3200	95.7000	95.7000	+10.000%	3	505	+2.362%
2025-09-03	85.9900	87.0000	85.9900	87.0000	+1.517%	2	504	+12.598%
2025-09-02	85.7000	85.7000	85.7000	85.7000	-6.380%	1	505	+14.306%
2025-08-28	91.1000	91.5400	91.1000	91.5400	+3.435%	277	505	+7.013%
2025-08-27	88.5000	88.5000	88.5000	88.5000	+3.207%	1	525	+10.689%
2025-08-22	85.2000	85.7500	85.2000	85.7500	+3.814%	3	525	+14.239%
2025-08-21	82.4100	82.6000	82.4100	82.6000	-2.846%	2	524	+18.596%
2025-08-20	83.4500	85.0200	83.4500	85.0200	-2.945%	2	524	+15.220%
2025-08-19	88.5100	88.5100	87.6000	87.6000	-3.001%	3	526	+11.826%
2025-08-18	90.0500	90.3500	90.0500	90.3100	+0.166%	4	527	+8.471%
2025-08-15	90.4000	90.5000	90.1600	90.1600	+2.455%	4	527	+8.651%
2025-08-14	88.0000	88.0000	88.0000	88.0000	+7.975%	3	525	+11.318%
2025-08-12	81.5000	81.5000	81.5000	81.5000	-1.701%	1	528	+20.196%
2025-08-11	83.0500	83.0500	82.9000	82.9100	-4.427%	4	527	+18.152%
2025-08-07	86.7500	86.7500	86.7500	86.7500	+5.343%	2	525	+12.922%
2025-08-06	82.3500	82.3500	82.3500	82.3500	+6.948%	1	525	+18.956%
2025-08-05	77.7000	77.7000	76.4500	77.0000	+2.108%	3	525	+27.221%
2025-08-04	76.9300	76.9300	75.0000	75.4100	-2.319%	5	523	+29.903%
2025-08-01	76.3500	80.6200	76.3500	77.2000	-17.671%	8	523	+26.891%
2025-07-31	93.7700	93.7700	93.7700	93.7700	+1.637%	3	518	+4.468%
2025-07-29	91.7500	92.2600	91.7500	92.2600	-1.600%	3	515	+6.178%
2025-07-28	93.5000	93.7600	93.4200	93.7600	+0.385%	10	516	+4.480%
2025-07-25	92.5000	93.4000	91.8600	93.4000	+3.951%	15	514	+4.882%
2025-07-23	89.7000	89.8500	89.7000	89.8500	+2.744%	2	511	+9.026%
2025-07-18	87.4500	87.4500	87.4500	87.4500	+1.309%	1	510	+12.018%
2025-07-16	86.2000	86.3200	86.1500	86.3200	-2.020%	7	509	+13.485%
2025-07-14	88.7000	88.8000	88.1000	88.1000	-0.654%	11	510	+11.192%
2025-07-11	88.1000	88.6800	88.1000	88.6800	+4.909%	19	511	+10.465%
2025-07-10	84.2600	84.5300	84.2600	84.5300	-1.823%	45	502	+15.888%
2025-07-08	86.1000	86.1000	86.1000	86.1000	-2.514%	1	457	+13.775%
2025-07-07	88.0000	88.3300	88.0000	88.3200	+3.845%	5	457	+10.915%
2025-07-01	85.0500	85.0500	85.0500	85.0500	+3.028%	2	457	+15.179%
2025-06-26	81.7600	83.7800	81.7600	82.5500	+2.432%	6	457	+18.667%
2025-06-24	80.4500	80.5900	80.4500	80.5900	+3.109%	5	457	+21.554%
2025-06-20	78.1600	78.1600	78.1600	78.1600	-5.888%	2	459	+25.333%
2025-06-18	83.0500	83.0500	83.0500	83.0500	+2.976%	9	459	+17.953%
2025-06-13	78.5500	80.6500	78.5500	80.6500	-0.738%	4	459	+21.463%
2025-06-12	81.2500	81.2500	81.2500	81.2500	-3.043%	10	459	+20.566%
2025-06-10	83.8000	83.8000	83.8000	83.8000	+3.202%	2	459	+16.897%
2025-06-05	77.9500	81.2000	77.9500	81.2000	+5.386%	4	461	+20.640%
2025-06-04	77.0500	77.0500	77.0500	77.0500	+0.065%	3	459	+27.138%
2025-06-03	74.5000	77.6000	74.5000	77.0000	+2.804%	4	459	+27.221%
2025-05-30	73.8000	74.9000	72.4000	74.9000	-0.465%	526	458	+30.788%
2025-05-29	77.0000	77.0000	75.2500	75.2500	+2.857%	2	198	+30.179%
2025-05-21	71.8000	73.1600	71.6300	73.1600	-3.800%	4	200	+33.898%
2025-05-15	75.1800	76.0500	73.0000	76.0500	-3.343%	6	197	+28.810%
2025-05-14	80.1500	80.1500	78.6800	78.6800	-3.401%	4	196	+24.504%
2025-05-13	82.0000	82.3000	81.4500	81.4500	+6.652%	6	196	+20.270%
2025-05-12	77.4000	77.4000	76.0000	76.3700	+20.268%	7	197	+28.270%
2025-05-09	63.5000	63.5000	63.5000	63.5000	-2.637%	2	196	+54.268%
2025-05-08	62.2900	65.2200	62.2900	65.2200	+6.221%	4	196	+50.199%
2025-05-07	61.4000	61.4000	61.4000	61.4000	+4.957%	1	193	+59.544%
2025-05-06	58.8500	58.8500	58.5000	58.5000	-1.598%	3	193	+67.453%
2025-05-05	59.0000	59.7400	59.0000	59.4500	-6.230%	3	190	+64.777%
2025-05-02	62.1400	63.4000	62.1400	63.4000	+0.955%	6	187	+54.511%
2025-05-01	60.7000	62.8000	60.7000	62.8000	+12.444%	26	187	+55.987%
2025-04-30	54.5000	55.8500	53.9500	55.8500	-3.707%	5	162	+75.398%
2025-04-29	58.0000	58.0000	58.0000	58.0000	-3.654%	1	159	+68.897%
2025-04-28	60.1800	60.2000	60.1800	60.2000	-1.084%	2	159	+62.724%
2025-04-25	60.8600	60.8600	60.8600	60.8600	+3.910%	2	158	+60.960%
2025-04-24	56.0000	58.5700	56.0000	58.5700	+3.682%	4	158	+67.253%
2025-04-23	57.4500	60.0000	56.4900	56.4900	+11.310%	10	158	+73.411%
2025-04-22	46.8000	51.5000	46.8000	50.7500	+9.611%	20	159	+93.025%
2025-04-21	48.7300	48.7300	44.5000	46.3000	-8.408%	143	161	+111.577%
2025-04-17	51.5800	51.5800	50.3300	50.5500	+2.535%	12	178	+93.788%
2025-04-16	53.4800	53.4800	49.0500	49.3000	-10.543%	106	178	+98.702%
2025-04-15	55.1100	55.1100	55.1100	55.1100	-4.654%	7	80	+77.754%
2025-04-11	57.8000	57.8000	57.8000	57.8000	-2.200%	4	80	+69.481%
2025-04-10	59.1000	59.1000	59.1000	59.1000	-0.739%	1	80	+65.753%
2025-04-09	52.5000	59.5400	52.0000	59.5400	+20.113%	42	80	+64.528%
2025-04-08	58.0000	58.5700	49.5700	49.5700	-7.880%	17	43	+97.620%
2025-04-07	44.9500	53.8100	44.9500	53.8100	+3.282%	9	42	+82.048%
2025-04-04	48.0500	53.0700	46.9800	52.1000	-4.404%	70	40	+88.023%
2025-04-03	55.7300	55.7300	54.5000	54.5000	-15.999%	2	18	+79.743%
2025-04-01	64.8800	64.8800	64.8800	64.8800	+3.477%	1	16	+50.986%
2025-03-31	60.5000	62.7000	60.5000	62.7000	-13.933%	3	17	+56.236%
2025-03-26	72.6800	72.8500	72.6800	72.8500	-2.996%	2	16	+34.468%
2025-03-25	75.1000	75.1000	75.1000	75.1000	+2.877%	1	16	+30.439%
2025-03-24	73.0000	73.0000	73.0000	73.0000	+7.559%	3	16	+34.192%
2025-03-21	67.8700	67.8700	67.8700	67.8700	+2.168%	4	16	+44.335%
2025-03-18	66.6900	66.6900	66.4300	66.4300	-3.585%	4	14	+47.463%
2025-03-17	69.2100	69.2100	68.9000	68.9000	-1.726%	7	12	+42.177%
2025-03-14	69.7700	70.1100	69.7700	70.1100	+3.621%	8	10	+39.723%
2025-03-13	67.6600	67.6600	67.6600	67.6600	+2.067%	2	7	+44.783%
2025-03-10	66.2900	66.2900	66.2900	66.2900	-3.928%	1	7	+47.775%
2025-03-07	69.0000	69.0000	69.0000	69.0000	-6.757%	2	6	+41.971%
2025-03-06	72.5000	74.0000	72.5000	74.0000	-5.274%	3	6	+32.378%
2025-03-05	78.1200	78.1200	78.1200	78.1200	+9.259%	1	6	+25.397%
2025-03-04	71.5000	71.5000	71.5000	71.5000	-7.143%	1	5	+37.007%
2025-03-03	77.0000	77.0000	77.0000	77.0000	-1.257%	1	5	+27.221%
2025-02-28	77.9800	77.9800	77.9800	77.9800	-3.130%	8	5	+25.622%
2025-02-27	82.5400	82.5400	80.5000	80.5000	0.000%	2	1	+21.689%