Dark

AMZN20271217C285
AMZN Dec 17 2027 285.00 Call (AMZN271217C00285000)
option OPRA

EOD

Jul 2, 2026

38.40+1.373%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	38.4000	38.4000	38.4000	38.4000	+1.373%	1	3,280	0.000%
2026-07-01	36.3900	38.0500	36.3900	37.8800	+7.767%	37	3,280	+1.373%
2026-06-30	35.1500	35.1500	35.1500	35.1500	-1.541%	5	3,255	+9.246%
2026-06-29	35.7000	35.7000	35.7000	35.7000	+18.842%	1	3,255	+7.563%
2026-06-25	29.7200	30.0400	29.7200	30.0400	-9.107%	15	3,255	+27.830%
2026-06-23	33.0400	33.0500	33.0400	33.0500	+1.536%	4	3,251	+16.188%
2026-06-22	32.5200	32.5500	32.5200	32.5500	-7.555%	2	3,249	+17.972%
2026-06-18	35.2000	35.2100	35.2000	35.2100	-0.537%	2	3,249	+9.060%
2026-06-17	35.2000	35.4000	35.2000	35.4000	-10.493%	2	3,249	+8.475%
2026-06-16	39.5500	39.5500	39.5500	39.5500	+4.216%	47	3,247	-2.908%
2026-06-15	37.9500	37.9500	37.9500	37.9500	+10.997%	1	3,294	+1.186%
2026-06-12	33.5500	34.3000	33.5500	34.1900	-0.697%	12	3,293	+12.314%
2026-06-11	33.7400	34.4300	33.0500	34.4300	-0.721%	4	3,288	+11.531%
2026-06-10	34.9800	34.9800	34.6200	34.6800	-7.643%	38	3,290	+10.727%
2026-06-09	36.3500	38.0500	36.3500	37.5500	-1.958%	53	3,303	+2.264%
2026-06-08	38.9000	39.0000	38.3000	38.3000	-2.792%	4,043	3,252	+0.261%
2026-06-05	41.9500	41.9600	39.4000	39.4000	-6.856%	23	4,569	-2.538%
2026-06-04	42.3000	42.3000	42.3000	42.3000	+6.362%	1	4,577	-9.220%
2026-06-03	38.8900	39.7700	38.8900	39.7700	-10.509%	3	4,576	-3.445%
2026-06-02	44.4400	44.4400	44.4400	44.4400	-7.223%	1	4,574	-13.591%
2026-06-01	47.9000	47.9000	47.9000	47.9000	-6.299%	2	4,575	-19.833%
2026-05-29	50.9000	51.1200	50.9000	51.1200	+2.240%	5	4,575	-24.883%
2026-05-28	50.0000	50.0000	50.0000	50.0000	-2.344%	1	4,575	-23.200%
2026-05-27	47.9000	51.2500	47.9000	51.2000	+9.168%	102	4,575	-25.000%
2026-05-26	48.0500	48.0500	46.9000	46.9000	-3.139%	2	4,576	-18.124%
2026-05-22	48.4200	48.4200	48.4200	48.4200	+0.248%	1	4,574	-20.694%
2026-05-21	45.0000	48.9800	45.0000	48.3000	+7.024%	13	4,567	-20.497%
2026-05-20	44.1000	46.1500	44.1000	45.1300	+5.444%	27	4,567	-14.912%
2026-05-19	44.8000	44.8000	40.8400	42.8000	-8.410%	4,102	929	-10.280%
2026-05-18	46.1400	46.7300	46.1400	46.7300	+2.930%	4	929	-17.826%
2026-05-15	44.8700	45.4000	44.8700	45.4000	-5.613%	9	929	-15.419%
2026-05-14	48.1000	48.1000	48.1000	48.1000	-3.122%	4	929	-20.166%
2026-05-13	47.1300	49.6500	46.8500	49.6500	+7.120%	5	929	-22.659%
2026-05-12	46.3500	46.3500	46.3500	46.3500	-6.590%	7	929	-17.152%
2026-05-11	49.6200	49.6200	49.6200	49.6200	-2.934%	1	929	-22.612%
2026-05-08	51.5500	51.5500	51.1200	51.1200	+0.039%	3	928	-24.883%
2026-05-07	51.1000	51.1000	51.1000	51.1000	-3.983%	1	930	-24.853%
2026-05-06	52.4000	54.5900	51.4600	53.2200	-0.986%	15	930	-27.847%
2026-05-05	54.3000	54.3000	53.5500	53.7500	+4.470%	41	931	-28.558%
2026-05-04	52.8500	53.7500	51.1400	51.4500	+2.859%	10	915	-25.364%
2026-05-01	51.4000	51.4000	50.0200	50.0200	+4.165%	5	919	-23.231%
2026-04-30	45.2700	48.0200	43.3500	48.0200	+1.415%	9	919	-20.033%
2026-04-29	47.0500	49.0000	46.9900	47.3500	-1.702%	46	915	-18.902%
2026-04-27	48.8400	48.8400	48.1700	48.1700	+0.438%	5	939	-20.282%
2026-04-24	47.1400	47.9600	47.1400	47.9600	+9.648%	4	937	-19.933%
2026-04-23	45.4000	45.4000	43.7400	43.7400	-0.455%	10	937	-12.209%
2026-04-22	42.5500	43.9400	42.5500	43.9400	+6.212%	305	940	-12.608%
2026-04-21	42.0400	42.0500	41.3700	41.3700	-3.137%	87	633	-7.179%
2026-04-17	42.7100	42.7100	42.7100	42.7100	+5.849%	1	633	-10.091%
2026-04-16	39.5000	40.3500	39.5000	40.3500	-0.518%	6	633	-4.833%
2026-04-15	40.5600	40.5600	40.5600	40.5600	-1.911%	1	631	-5.325%
2026-04-14	39.5500	41.6000	39.5000	41.3500	+17.305%	45	631	-7.134%
2026-04-10	35.4000	35.4000	35.2500	35.2500	+8.629%	3	656	+8.936%
2026-04-09	32.4500	32.4500	32.4500	32.4500	+21.992%	47	654	+18.336%
2026-04-08	26.0000	26.6000	26.0000	26.6000	+14.705%	3	638	+44.361%
2026-04-06	23.5000	23.5000	23.1900	23.1900	+12.300%	93	637	+65.589%
2026-03-31	20.6500	20.6500	20.6500	20.6500	+6.608%	1	574	+85.956%
2026-03-27	20.3100	20.3100	19.3700	19.3700	-17.574%	3	575	+98.245%
2026-03-25	23.1100	23.5000	23.1100	23.5000	+3.616%	6	576	+63.404%
2026-03-23	22.6800	22.6800	22.6800	22.6800	+5.488%	2	576	+69.312%
2026-03-20	21.5000	21.5000	21.5000	21.5000	-1.376%	8	574	+78.605%
2026-03-19	21.8000	21.8000	21.8000	21.8000	-7.822%	1	566	+76.147%
2026-03-17	23.6000	23.6500	23.6000	23.6500	+7.014%	134	566	+62.368%
2026-03-13	23.3000	23.3000	22.1000	22.1000	-6.157%	3	485	+73.756%
2026-03-12	23.3600	23.5500	23.3600	23.5500	-5.988%	3	484	+63.057%
2026-03-10	25.0500	25.0500	25.0500	25.0500	+6.144%	17	482	+53.293%
2026-03-09	24.4000	24.4000	23.6000	23.6000	-9.751%	2	465	+62.712%
2026-03-06	26.0900	26.1500	26.0900	26.1500	+12.716%	6	467	+46.845%
2026-03-02	23.2000	23.2000	23.2000	23.2000	+1.978%	1	471	+65.517%
2026-02-18	22.5500	22.7500	22.5500	22.7500	+8.800%	15	470	+68.791%
2026-02-17	20.9600	20.9600	20.9100	20.9100	+2.954%	37	473	+83.644%
2026-02-13	20.3500	20.3500	20.3100	20.3100	-2.356%	2	488	+89.069%
2026-02-12	20.4300	20.8000	20.4300	20.8000	-5.882%	15	488	+84.615%
2026-02-11	22.9000	22.9000	21.9100	22.1000	-7.763%	11	497	+73.756%
2026-02-10	23.0000	23.9600	23.0000	23.9600	+0.461%	5	491	+60.267%
2026-02-09	23.0000	24.2700	22.9700	23.8500	-2.254%	16	490	+61.006%
2026-02-06	20.6300	24.4000	20.3400	24.4000	-19.152%	18	481	+57.377%
2026-02-05	30.1800	30.1800	30.1800	30.1800	-17.042%	4	490	+27.237%
2026-02-03	36.3800	36.3800	36.3800	36.3800	-6.718%	8	486	+5.553%
2026-02-02	39.0000	39.0000	39.0000	39.0000	+6.616%	1	494	-1.538%
2026-01-26	36.7000	36.7000	36.5800	36.5800	+7.620%	22	493	+4.975%
2026-01-22	33.9900	33.9900	33.9900	33.9900	+9.363%	5	484	+12.974%
2026-01-21	32.0000	32.0000	31.0800	31.0800	-19.041%	3	479	+23.552%
2026-01-13	38.3900	38.3900	38.3900	38.3900	-4.502%	6	479	+0.026%
2026-01-09	40.2000	40.2000	40.2000	40.2000	+4.715%	1	473	-4.478%
2026-01-06	36.1000	38.3900	36.1000	38.3900	+24.159%	22	472	+0.026%
2026-01-02	32.1000	32.1000	30.9200	30.9200	-6.896%	20	482	+24.191%
2025-12-31	33.2100	33.2100	33.2100	33.2100	+0.881%	1	487	+15.628%
2025-12-30	32.9200	32.9200	32.9200	32.9200	-3.545%	8	487	+16.646%
2025-12-23	33.4700	34.1300	33.4700	34.1300	+5.994%	17	487	+12.511%
2025-12-22	32.2000	32.2000	32.2000	32.2000	+1.322%	1	493	+19.255%
2025-12-18	31.7800	31.7800	31.7800	31.7800	+5.232%	1	493	+20.831%
2025-12-17	30.2000	30.2000	30.2000	30.2000	+0.667%	2	492	+27.152%
2025-12-16	30.0000	30.0000	30.0000	30.0000	-10.126%	1	492	+28.000%
2025-12-12	33.3300	33.3800	33.3300	33.3800	-4.765%	10	492	+15.039%
2025-12-11	35.0500	35.0500	35.0500	35.0500	+2.068%	2	492	+9.558%
2025-12-09	34.7000	34.7000	34.3400	34.3400	-6.811%	4	492	+11.823%
2025-11-28	36.8000	36.8500	36.8000	36.8500	+3.366%	2	491	+4.206%
2025-11-26	35.6000	35.6500	35.6000	35.6500	+2.384%	2	492	+7.714%
2025-11-25	35.0400	35.0400	34.8200	34.8200	+1.813%	7	492	+10.281%
2025-11-24	34.2000	34.2000	34.2000	34.2000	+14.000%	1	492	+12.281%
2025-11-21	30.0000	30.0000	30.0000	30.0000	-5.512%	5	493	+28.000%
2025-11-20	33.3100	33.3100	31.7500	31.7500	-8.237%	36	493	+20.945%
2025-11-18	34.6800	34.6800	34.6000	34.6000	-5.645%	2	508	+10.983%
2025-11-17	36.6700	36.6700	36.6700	36.6700	-6.454%	1	510	+4.718%
2025-11-14	40.5000	40.5000	39.2000	39.2000	-10.502%	13	510	-2.041%
2025-11-12	43.8000	43.8000	43.8000	43.8000	+7.829%	4	510	-12.329%
2025-11-07	40.6200	40.6200	40.6200	40.6200	-5.863%	6	510	-5.465%
2025-11-06	42.6100	43.2500	42.6100	43.1500	-5.991%	11	510	-11.008%
2025-11-05	45.9000	45.9000	45.9000	45.9000	-4.175%	6	509	-16.340%
2025-11-03	48.6700	49.7000	47.8000	47.9000	+10.880%	142	491	-19.833%
2025-10-31	44.4000	44.4000	42.3800	43.2000	+31.908%	154	491	-11.111%
2025-10-30	32.5000	33.9000	32.5000	32.7500	-2.963%	6	396	+17.252%
2025-10-29	34.2600	34.9500	33.7500	33.7500	+6.232%	7	396	+13.778%
2025-10-27	31.3800	31.7700	31.3300	31.7700	+6.432%	5	399	+20.869%
2025-10-24	29.8500	29.8500	29.7000	29.8500	+3.826%	3	399	+28.643%
2025-10-23	28.7500	28.7500	28.7500	28.7500	+3.604%	3	396	+33.565%
2025-10-22	27.9000	27.9000	27.7500	27.7500	-5.836%	4	399	+38.378%
2025-10-21	29.0600	29.4700	29.0600	29.4700	+10.831%	6	395	+30.302%
2025-10-20	26.3000	26.6700	26.3000	26.5900	+2.191%	9	396	+44.415%
2025-10-17	25.8500	26.0200	25.8500	26.0200	-7.038%	2	398	+47.579%
2025-10-16	28.2500	28.2500	27.8100	27.9900	+4.168%	30	398	+37.192%
2025-10-15	27.0300	27.3100	26.8700	26.8700	-1.755%	22	418	+42.910%
2025-10-14	27.1900	27.4100	27.1900	27.3500	-1.441%	9	400	+40.402%
2025-10-13	27.5500	27.7500	27.4900	27.7500	+2.512%	5	403	+38.378%
2025-10-10	28.9900	28.9900	27.0700	27.0700	-4.750%	18	402	+41.854%
2025-10-08	28.1700	28.4200	28.1700	28.4200	+6.842%	2	401	+35.116%
2025-10-06	26.0000	26.6000	26.0000	26.6000	-3.202%	3	401	+44.361%
2025-10-03	27.2900	27.4800	27.2900	27.4800	+1.029%	2	399	+39.738%
2025-10-02	26.1000	27.2000	26.1000	27.2000	+1.266%	2	399	+41.176%
2025-10-01	25.8300	26.8600	25.8300	26.8600	+3.547%	4	400	+42.964%
2025-09-30	25.6200	25.9400	25.6200	25.9400	-3.461%	2	400	+48.034%
2025-09-29	26.7000	26.8700	26.7000	26.8700	+3.625%	19	400	+42.910%
2025-09-26	25.9300	25.9300	25.9300	25.9300	-0.116%	4	413	+48.091%
2025-09-25	25.9600	25.9600	25.9600	25.9600	-3.098%	5	415	+47.920%
2025-09-24	26.8000	26.8100	26.5800	26.7900	+0.714%	188	417	+43.337%
2025-09-23	27.0000	27.7000	26.6000	26.6000	-10.468%	155	439	+44.361%
2025-09-22	29.8000	29.8000	29.7100	29.7100	-4.161%	3	534	+29.249%
2025-09-19	31.7500	31.7500	31.0000	31.0000	-0.927%	33	534	+23.871%
2025-09-18	31.0800	31.2900	31.0800	31.2900	+3.988%	2	504	+22.723%
2025-09-17	30.0900	30.0900	30.0900	30.0900	-6.582%	1	504	+27.617%
2025-09-16	32.9500	32.9500	32.2100	32.2100	+1.769%	2	503	+19.218%
2025-09-15	30.7000	31.6900	30.7000	31.6500	+9.326%	20	504	+21.327%
2025-09-12	29.4500	29.7100	28.8500	28.9500	-3.821%	6	504	+32.642%
2025-09-11	29.9500	30.1000	29.9500	30.1000	+0.166%	15	505	+27.575%
2025-09-10	30.4100	30.5000	30.0500	30.0500	-9.269%	22	511	+27.787%
2025-09-09	32.3100	33.1200	32.3100	33.1200	+5.143%	3	497	+15.942%
2025-09-04	30.5500	31.5000	30.4500	31.5000	+17.889%	36	496	+21.905%
2025-09-02	26.7200	26.7200	26.7200	26.7200	-5.449%	4	491	+43.713%
2025-08-29	28.2600	28.2600	28.2600	28.2600	-3.878%	1	491	+35.881%
2025-08-28	29.4000	29.4000	29.4000	29.4000	+3.704%	10	491	+30.612%
2025-08-27	28.3400	28.5600	28.2000	28.3500	+2.755%	4	481	+35.450%
2025-08-26	27.3600	27.5900	27.3600	27.5900	-1.780%	2	481	+39.181%
2025-08-25	28.3800	28.6400	28.0900	28.0900	+2.518%	9	481	+36.703%
2025-08-22	27.4000	27.4000	27.4000	27.4000	+7.874%	4	481	+40.146%
2025-08-21	25.4000	25.4000	25.4000	25.4000	-2.868%	1	481	+51.181%
2025-08-20	25.7400	26.1500	25.7300	26.1500	-6.607%	75	481	+46.845%
2025-08-19	28.2500	28.4500	28.0000	28.0000	-4.437%	21	523	+37.143%
2025-08-18	29.5000	29.5000	29.3000	29.3000	0.000%	6	502	+31.058%
2025-08-15	29.4000	29.4500	29.3000	29.3000	-3.555%	4	496	+31.058%
2025-08-14	29.9000	30.3800	29.9000	30.3800	+18.672%	2	497	+26.399%
2025-08-13	25.9000	25.9100	25.6000	25.6000	+1.587%	112	497	+50.000%
2025-08-12	25.1300	25.2600	25.1300	25.2000	-0.787%	139	414	+52.381%
2025-08-11	25.4000	25.4000	25.4000	25.4000	-3.053%	34	275	+51.181%
2025-08-08	26.3500	26.3500	26.1300	26.2000	+1.866%	5	243	+46.565%
2025-08-06	22.8800	25.7400	22.8800	25.7200	+16.644%	5	246	+49.300%
2025-08-04	22.4500	22.4500	22.0500	22.0500	-7.040%	8	245	+74.150%
2025-08-01	25.4000	26.4700	23.1500	23.7200	-29.739%	41	243	+61.889%
2025-07-31	34.3000	34.3200	33.7600	33.7600	+6.331%	18	243	+13.744%
2025-07-29	31.1000	31.7500	31.1000	31.7500	-2.217%	5	242	+20.945%
2025-07-28	32.1200	32.4700	32.1200	32.4700	+2.753%	4	241	+18.263%
2025-07-25	31.4500	31.6000	31.4500	31.6000	-0.940%	2	241	+21.519%
2025-07-24	29.4500	31.9000	29.4500	31.9000	+6.333%	3	241	+20.376%
2025-07-23	30.3400	30.3400	29.9500	30.0000	+0.908%	13	239	+28.000%
2025-07-22	30.0100	30.0100	29.7200	29.7300	-2.525%	3	236	+29.162%
2025-07-21	30.8000	30.8000	30.5000	30.5000	+2.521%	2	234	+25.902%
2025-07-18	29.5500	29.7500	29.5500	29.7500	+3.120%	2	234	+29.076%
2025-07-17	28.9500	28.9500	28.8500	28.8500	-0.345%	2	234	+33.102%
2025-07-16	28.9500	28.9500	28.9500	28.9500	-4.644%	5	233	+32.642%
2025-07-14	31.0000	31.0000	30.3600	30.3600	-1.779%	16	233	+26.482%
2025-07-11	29.9000	30.9100	29.9000	30.9100	+4.390%	8	217	+24.232%
2025-07-09	29.6100	29.6100	29.6100	29.6100	-3.957%	1	217	+29.686%
2025-07-03	30.8300	30.8300	30.8300	30.8300	+4.864%	1	217	+24.554%
2025-07-02	29.4000	29.4000	29.4000	29.4000	+9.907%	1	217	+30.612%
2025-06-24	26.5000	26.7500	26.5000	26.7500	+1.905%	57	216	+43.551%
2025-06-20	26.2500	26.2500	26.2500	26.2500	-9.639%	4	272	+46.286%
2025-06-16	29.0500	29.0500	29.0500	29.0500	-4.283%	16	270	+32.186%
2025-06-10	30.3500	30.3500	30.3500	30.3500	+13.884%	10	254	+26.524%
2025-06-05	27.6000	27.6000	26.6500	26.6500	+3.777%	4	254	+44.090%
2025-05-29	25.6800	25.6800	25.6800	25.6800	+1.102%	53	254	+49.533%
2025-05-27	24.7200	25.4000	24.7200	25.4000	+2.378%	51	202	+51.181%
2025-05-20	24.8100	24.8100	24.8000	24.8100	+0.608%	56	176	+54.776%
2025-05-19	24.6600	24.6600	24.6600	24.6600	-13.534%	1	161	+55.718%
2025-05-13	28.5200	28.5200	28.5200	28.5200	+11.450%	1	160	+34.642%
2025-05-12	25.4700	25.5900	25.4700	25.5900	+30.561%	2	161	+50.059%
2025-05-08	19.6000	19.6000	19.6000	19.6000	+12.579%	1	162	+95.918%
2025-05-07	17.4100	17.4100	17.4100	17.4100	+4.376%	1	162	+120.563%
2025-05-06	16.4400	16.6800	16.4400	16.6800	-3.023%	2	161	+130.216%
2025-05-05	17.7000	17.7000	17.2000	17.2000	-7.527%	2	160	+123.256%
2025-05-02	18.1400	18.6000	18.1400	18.6000	+8.899%	12	160	+106.452%
2025-04-23	17.0800	17.0800	17.0800	17.0800	+53.184%	5	164	+124.824%
2025-04-21	11.1500	11.1500	11.1500	11.1500	-21.479%	2	159	+244.395%
2025-04-16	14.2000	14.2000	14.2000	14.2000	-20.225%	2	159	+170.423%
2025-04-14	17.8000	17.8000	17.8000	17.8000	-3.628%	1	159	+115.730%
2025-04-11	18.4700	18.4700	18.4700	18.4700	+5.543%	2	159	+107.905%
2025-04-10	17.5000	17.5000	17.5000	17.5000	+33.181%	1	159	+119.429%
2025-04-07	15.2000	15.2000	13.1400	13.1400	-26.180%	5	159	+192.237%
2025-04-03	17.8000	17.8000	17.8000	17.8000	-9.736%	5	163	+115.730%
2025-03-31	19.4200	19.7200	19.4200	19.7200	-20.962%	3	158	+94.726%
2025-03-27	24.9500	24.9500	24.9500	24.9500	-2.425%	5	157	+53.908%
2025-03-26	25.5700	25.5700	25.5700	25.5700	-1.502%	5	152	+50.176%
2025-03-25	25.9300	26.2000	25.9000	25.9600	+19.247%	115	157	+47.920%
2025-03-20	21.7700	21.7700	21.7700	21.7700	+3.667%	1	171	+76.390%
2025-03-19	21.0000	21.0000	21.0000	21.0000	-0.709%	2	171	+82.857%
2025-03-18	21.1500	21.1500	21.1500	21.1500	-3.907%	1	169	+81.560%
2025-03-17	22.0100	22.0100	22.0100	22.0100	-6.340%	96	169	+74.466%
2025-03-13	23.5000	23.5000	23.5000	23.5000	-3.451%	25	48	+63.404%
2025-03-10	24.3400	24.3400	24.3400	24.3400	+3.048%	24	48	+57.765%
2025-03-07	22.9200	23.6200	22.9200	23.6200	+0.297%	4	52	+62.574%
2025-03-04	23.5500	23.5500	23.5500	23.5500	-25.238%	24	52	+63.057%
2025-03-03	31.5000	31.5000	31.5000	31.5000	+9.680%	25	28	+21.905%
2025-02-27	28.8200	28.8200	28.7200	28.7200	0.000%	3	3	+33.705%