Dark

AMZN20271217C295
AMZN Dec 17 2027 295.00 Call (AMZN271217C00295000)
option OPRA

EOD

Aug 19, 2026

39.70+10.739%(+3.85)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	38.8000	39.7000	38.8000	39.7000	+10.739%	21	527	0.000%
2026-08-18	35.8500	35.8500	35.8500	35.8500	-3.758%	1	527	+10.739%
2026-08-17	37.2500	37.2500	37.2500	37.2500	-2.868%	4	528	+6.577%
2026-08-14	38.2000	38.6800	38.1000	38.3500	-5.355%	16	532	+3.520%
2026-08-13	40.5300	40.5300	40.5200	40.5200	-1.889%	4	522	-2.024%
2026-08-12	42.0500	42.0500	41.3000	41.3000	-11.106%	9	520	-3.874%
2026-08-11	46.1700	46.5300	46.0500	46.4600	-0.086%	4	512	-14.550%
2026-08-07	48.4900	48.4900	46.5000	46.5000	+3.104%	3	511	-14.624%
2026-08-06	45.7000	45.7000	44.9500	45.1000	+1.235%	6	511	-11.973%
2026-08-05	47.5000	47.5000	44.5500	44.5500	-9.909%	44	505	-10.887%
2026-08-04	48.8000	49.4500	48.1500	49.4500	-7.223%	49	465	-19.717%
2026-08-03	53.9200	54.2300	52.0500	53.3000	+18.260%	36	434	-25.516%
2026-07-31	42.8000	45.0700	41.8100	45.0700	+56.765%	47	413	-11.915%
2026-07-30	28.7500	28.7500	28.7500	28.7500	+17.347%	1	445	+38.087%
2026-07-29	24.0700	24.5000	24.0700	24.5000	-6.844%	16	446	+62.041%
2026-07-27	27.2800	27.2800	26.2000	26.3000	-0.379%	41	433	+50.951%
2026-07-24	27.0000	27.1500	26.4000	26.4000	-6.383%	9	422	+50.379%
2026-07-23	27.2000	28.2000	27.2000	28.2000	-17.592%	4	429	+40.780%
2026-07-21	34.0800	34.2200	34.0800	34.2200	-7.763%	8	425	+16.014%
2026-07-20	35.6500	37.1000	35.6500	37.1000	-0.536%	2	427	+7.008%
2026-07-16	37.3000	37.3000	37.3000	37.3000	-3.117%	3	427	+6.434%
2026-07-15	39.0000	39.6000	38.5000	38.5000	+8.973%	27	427	+3.117%
2026-07-07	35.2000	35.3300	35.2000	35.3300	-0.591%	4	413	+12.369%
2026-07-02	35.5000	35.5400	35.5000	35.5400	+3.918%	2	412	+11.705%
2026-07-01	34.2000	34.2000	34.2000	34.2000	+7.378%	2	412	+16.082%
2026-06-30	31.8500	31.8500	31.8500	31.8500	-4.498%	1	410	+24.647%
2026-06-29	32.7200	33.3500	32.7200	33.3500	+21.053%	2	410	+19.040%
2026-06-25	27.5000	27.6000	27.5000	27.5500	-10.552%	8	410	+44.102%
2026-06-24	31.2000	31.2000	30.8000	30.8000	+2.326%	14	411	+28.896%
2026-06-23	30.3300	30.3300	30.1000	30.1000	0.000%	3	425	+31.894%
2026-06-22	30.0900	30.1000	30.0900	30.1000	-6.869%	2	426	+31.894%
2026-06-18	31.8500	32.3500	31.8500	32.3200	-0.401%	27	436	+22.834%
2026-06-17	33.1000	33.1500	32.3500	32.4500	-7.392%	15	436	+22.342%
2026-06-16	35.0400	35.0400	35.0400	35.0400	+0.545%	1	436	+13.299%
2026-06-15	34.8500	34.8500	34.8500	34.8500	+12.710%	2	437	+13.917%
2026-06-12	30.9200	30.9200	30.9200	30.9200	-6.643%	1	435	+28.396%
2026-06-11	31.3600	33.1200	31.3600	33.1200	-4.745%	2	435	+19.867%
2026-06-08	36.0000	36.0000	34.7700	34.7700	-3.684%	40	435	+14.179%
2026-06-05	36.1600	36.1600	36.1000	36.1000	-7.908%	2	444	+9.972%
2026-06-04	39.2000	39.2000	39.2000	39.2000	+8.557%	1	443	+1.276%
2026-06-03	35.8000	36.1100	35.8000	36.1100	-13.322%	2	444	+9.942%
2026-06-02	39.7500	41.6600	39.7500	41.6600	-3.116%	4	443	-4.705%
2026-06-01	43.2500	43.2900	43.0000	43.0000	-9.033%	4	443	-7.674%
2026-05-29	47.2700	47.2700	47.2700	47.2700	+0.532%	1	443	-16.014%
2026-05-27	47.3300	47.3300	47.0200	47.0200	+5.734%	10	442	-15.568%
2026-05-26	44.4700	44.4700	44.4700	44.4700	+16.261%	1	437	-10.726%
2026-05-19	38.2500	38.2500	38.2500	38.2500	-10.000%	1	436	+3.791%
2026-05-15	42.5000	42.5000	42.5000	42.5000	-4.602%	11	436	-6.588%
2026-05-14	45.4500	45.4500	44.5500	44.5500	+0.067%	4	436	-10.887%
2026-05-13	42.6600	44.5200	42.6600	44.5200	-4.237%	54	412	-10.827%
2026-05-11	46.4900	46.4900	46.4900	46.4900	-5.064%	1	412	-14.605%
2026-05-06	48.1200	49.5900	48.1200	48.9700	+1.115%	6	412	-18.930%
2026-05-05	50.0900	50.0900	48.3500	48.4300	+2.216%	35	410	-18.026%
2026-05-04	47.7500	49.2500	46.4400	47.3800	+1.849%	28	381	-16.209%
2026-05-01	47.7800	47.7800	46.5000	46.5200	+9.717%	17	382	-14.660%
2026-04-30	45.0300	45.0300	40.2500	42.4000	-4.847%	12	382	-6.368%
2026-04-29	44.5600	44.5600	44.5600	44.5600	+4.136%	1	382	-10.907%
2026-04-28	42.7900	42.7900	42.7900	42.7900	-3.299%	3	382	-7.221%
2026-04-24	42.0600	44.2500	42.0600	44.2500	+9.125%	2	383	-10.282%
2026-04-23	40.5500	40.5500	40.5500	40.5500	+5.379%	1	383	-2.096%
2026-04-21	38.9200	38.9200	38.4800	38.4800	+2.449%	8	380	+3.170%
2026-04-16	37.5600	37.5600	37.5600	37.5600	+1.076%	1	380	+5.698%
2026-04-15	37.1600	37.1600	37.1600	37.1600	-2.339%	2	380	+6.835%
2026-04-14	35.4700	38.0500	35.4700	38.0500	+19.541%	3	380	+4.336%
2026-04-13	31.8300	31.8300	31.8300	31.8300	-2.601%	2	382	+24.725%
2026-04-10	32.6800	32.6800	32.6800	32.6800	+54.151%	2	381	+21.481%
2026-04-01	21.1900	21.2200	21.1900	21.2000	+6.053%	30	379	+87.264%
2026-03-31	20.0000	20.0000	19.9900	19.9900	+11.365%	55	374	+98.599%
2026-03-30	18.5200	18.5200	17.9500	17.9500	+0.391%	2	343	+121.170%
2026-03-27	17.8800	17.8800	17.8800	17.8800	-13.372%	30	344	+122.036%
2026-03-26	20.6500	20.6500	20.6400	20.6400	-2.180%	30	359	+92.345%
2026-03-25	21.0500	21.1000	21.0000	21.1000	+2.427%	4	339	+88.152%
2026-03-23	20.6000	20.6000	20.6000	20.6000	+8.995%	4	339	+92.718%
2026-03-20	19.4000	19.4000	18.9000	18.9000	-5.736%	6	339	+110.053%
2026-03-19	20.0500	20.0500	20.0500	20.0500	-5.425%	4	339	+98.005%
2026-03-17	21.5300	21.5300	21.2000	21.2000	+6.000%	4	339	+87.264%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-5.437%	11	338	+98.500%
2026-03-13	21.1500	21.2000	21.1500	21.1500	-0.937%	3	338	+87.707%
2026-03-12	21.1500	21.4500	21.1500	21.3500	-0.234%	5	338	+85.948%
2026-03-09	22.1700	22.1700	21.4000	21.4000	-13.325%	2	338	+85.514%
2026-03-04	24.6900	24.6900	24.6900	24.6900	+18.417%	1	338	+60.794%
2026-02-23	20.6300	20.8500	20.6300	20.8500	+14.309%	11	338	+90.408%
2026-02-12	18.2400	18.2400	18.2400	18.2400	-11.628%	1	338	+117.654%
2026-02-11	20.6400	20.6400	20.6400	20.6400	-9.275%	1	339	+92.345%
2026-02-09	22.7500	22.7500	22.7500	22.7500	+4.024%	1	339	+74.505%
2026-02-06	18.2900	21.8700	18.2900	21.8700	-21.893%	8	339	+81.527%
2026-02-05	26.9500	28.0000	26.9500	28.0000	-11.026%	4	334	+41.786%
2026-02-04	31.4700	31.4700	31.4700	31.4700	-12.994%	1	336	+26.152%
2026-02-02	36.1700	36.1700	36.1700	36.1700	+7.970%	1	335	+9.759%
2026-01-26	33.5000	33.5000	33.5000	33.5000	+1.608%	1	335	+18.507%
2026-01-23	32.9700	32.9700	32.9700	32.9700	+16.337%	3	335	+20.412%
2026-01-21	29.0100	29.0100	28.3400	28.3400	-2.779%	2	335	+40.085%
2026-01-20	29.1500	29.1500	29.1500	29.1500	-13.527%	1	335	+36.192%
2026-01-15	33.7100	33.7100	33.7100	33.7100	+1.689%	1	335	+17.769%
2026-01-14	33.1500	33.1500	33.1500	33.1500	-9.178%	1	334	+19.759%
2026-01-07	36.0200	36.6500	36.0200	36.5000	+29.433%	11	334	+8.767%
2026-01-02	28.1800	28.2200	28.1400	28.2000	-7.753%	4	329	+40.780%
2025-12-23	30.5700	30.5700	30.5700	30.5700	+5.052%	1	331	+29.866%
2025-12-22	29.2000	29.2500	29.1000	29.1000	+4.040%	5	329	+36.426%
2025-12-17	27.9500	27.9700	27.9500	27.9700	+0.431%	5	329	+41.938%
2025-12-16	27.8500	27.8500	27.8500	27.8500	-8.838%	20	329	+42.549%
2025-12-12	30.5500	30.5500	30.5500	30.5500	-4.829%	1	329	+29.951%
2025-12-11	32.1000	32.1000	32.1000	32.1000	-2.134%	1	330	+23.676%
2025-12-10	32.9000	32.9000	32.8000	32.8000	+4.127%	50	330	+21.037%
2025-12-09	31.5000	31.5000	31.5000	31.5000	0.000%	1	322	+26.032%
2025-12-08	31.8700	31.8700	31.5000	31.5000	-4.949%	21	321	+26.032%
2025-12-05	33.3000	33.3000	33.1000	33.1400	-10.698%	11	301	+19.795%
2025-12-02	36.9500	37.1100	36.9500	37.1100	+5.757%	2	292	+6.979%
2025-12-01	34.9000	35.2600	34.8700	35.0900	+3.694%	6	292	+13.138%
2025-11-28	33.8000	33.8400	33.8000	33.8400	+3.171%	2	291	+17.317%
2025-11-26	32.8000	32.8000	32.8000	32.8000	+7.541%	1	289	+21.037%
2025-11-19	30.5000	30.5000	30.5000	30.5000	-9.549%	1	289	+30.164%
2025-11-17	33.7200	33.7200	33.7200	33.7200	-9.574%	1	290	+17.734%
2025-11-13	37.7500	37.7500	37.2900	37.2900	-4.458%	3	291	+6.463%
2025-11-06	38.7000	39.0300	38.7000	39.0300	-7.071%	3	291	+1.717%
2025-11-05	42.0000	42.0000	42.0000	42.0000	-0.024%	1	291	-5.476%
2025-11-04	42.0100	42.0100	42.0100	42.0100	-4.523%	1	290	-5.499%
2025-11-03	45.7300	46.0000	44.0000	44.0000	+45.695%	8	284	-9.773%
2025-10-30	30.4500	30.7100	30.0000	30.2000	-5.002%	5	284	+31.457%
2025-10-29	30.9800	31.9700	30.9800	31.7900	+10.191%	7	282	+24.882%
2025-10-27	28.5600	28.8500	28.5600	28.8500	+6.458%	2	280	+37.608%
2025-10-24	27.0500	27.1000	26.9500	27.1000	+5.406%	3	280	+46.494%
2025-10-22	25.4500	25.7100	25.4500	25.7100	-4.246%	3	280	+54.415%
2025-10-21	26.4200	26.8500	26.4200	26.8500	+13.053%	6	280	+47.858%
2025-10-20	24.0100	24.2200	23.7500	23.7500	-0.419%	11	280	+67.158%
2025-10-17	23.7500	23.8500	23.7500	23.8500	-1.446%	3	281	+66.457%
2025-10-16	25.2100	25.4600	24.2000	24.2000	-0.860%	12	281	+64.050%
2025-10-15	24.4100	24.4100	24.4100	24.4100	-3.096%	20	281	+62.638%
2025-10-14	24.9600	25.1900	24.9600	25.1900	+2.398%	2	261	+57.602%
2025-10-13	24.6000	24.6000	24.6000	24.6000	-1.521%	2	260	+61.382%
2025-10-10	24.6200	25.0400	24.6200	24.9800	-8.330%	4	258	+58.927%
2025-10-09	27.2500	27.2500	27.2500	27.2500	+6.238%	1	258	+45.688%
2025-10-08	25.5000	25.6500	25.5000	25.6500	+4.353%	2	259	+54.776%
2025-10-07	24.4500	24.5800	24.4500	24.5800	-0.687%	10	260	+61.513%
2025-10-02	24.7500	24.7500	24.7500	24.7500	+2.442%	1	260	+60.404%
2025-10-01	24.0500	24.1600	24.0500	24.1600	+3.825%	10	260	+64.321%
2025-09-30	23.2000	23.2700	23.2000	23.2700	-1.315%	7	268	+70.606%
2025-09-26	23.3900	23.5800	23.3900	23.5800	-4.107%	2	268	+68.363%
2025-09-24	24.5900	24.5900	24.5900	24.5900	+2.930%	2	268	+61.448%
2025-09-23	25.4800	25.4800	23.8900	23.8900	-16.991%	104	268	+66.178%
2025-09-19	28.5000	28.7800	28.5000	28.7800	+4.960%	2	322	+37.943%
2025-09-18	27.4200	27.4200	27.4200	27.4200	+0.183%	1	322	+44.785%
2025-09-17	27.3700	27.3700	27.3700	27.3700	-8.675%	1	323	+45.049%
2025-09-16	29.9700	29.9700	29.9700	29.9700	+5.491%	1	323	+32.466%
2025-09-15	27.6700	28.6700	27.6700	28.4100	+9.946%	18	323	+39.740%
2025-09-12	25.7300	25.8400	25.7300	25.8400	-1.072%	2	313	+53.638%
2025-09-10	26.6600	26.9000	26.1200	26.1200	-2.319%	4	313	+51.991%
2025-09-05	26.7400	26.7400	26.7400	26.7400	+16.261%	1	313	+48.467%
2025-09-02	23.8500	23.8500	23.0000	23.0000	-9.091%	21	313	+72.609%
2025-08-29	25.2700	25.3500	25.2000	25.3000	0.000%	4	314	+56.917%
2025-08-27	25.3000	25.3000	25.3000	25.3000	+2.057%	1	314	+56.917%
2025-08-26	24.6500	24.7900	24.5800	24.7900	-3.277%	7	314	+60.145%
2025-08-25	25.1000	25.7600	25.1000	25.6300	+1.505%	9	314	+54.897%
2025-08-22	23.6200	25.2500	23.6200	25.2500	+10.746%	35	313	+57.228%
2025-08-21	22.8000	22.8000	22.8000	22.8000	-2.813%	2	314	+74.123%
2025-08-20	22.9700	23.4600	22.9700	23.4600	-12.135%	2	316	+69.224%
2025-08-14	26.7000	26.7000	26.7000	26.7000	+13.424%	1	315	+48.689%
2025-08-13	23.6500	23.6500	23.5400	23.5400	+4.855%	3	315	+68.649%
2025-08-12	22.4500	22.4500	22.4500	22.4500	-0.795%	1	315	+76.837%
2025-08-11	22.7000	22.7000	22.6300	22.6300	-3.988%	2	315	+75.431%
2025-08-08	23.6400	23.6400	23.5700	23.5700	-0.966%	2	314	+68.434%
2025-08-07	23.8000	23.8000	23.8000	23.8000	+2.498%	1	315	+66.807%
2025-08-06	20.4000	23.2200	20.4000	23.2200	+13.824%	7	315	+70.973%
2025-08-05	20.4000	20.4000	20.4000	20.4000	+2.771%	1	318	+94.608%
2025-08-04	20.6400	20.8000	19.8500	19.8500	-7.674%	118	317	+100.000%
2025-08-01	23.7000	23.7000	21.5000	21.5000	-28.808%	71	202	+84.651%
2025-07-31	30.0500	30.2000	30.0500	30.2000	+6.375%	10	187	+31.457%
2025-07-29	28.4200	28.5800	28.3900	28.3900	-1.833%	3	177	+39.838%
2025-07-28	29.0400	29.2800	28.9200	28.9200	+2.191%	3	175	+37.275%
2025-07-25	28.4500	28.4500	28.3000	28.3000	-2.245%	35	174	+40.283%
2025-07-24	28.9500	28.9500	28.9500	28.9500	+7.064%	1	161	+37.133%
2025-07-23	26.8000	27.0400	26.8000	27.0400	-1.673%	2	161	+46.820%
2025-07-21	27.6000	27.6000	27.5000	27.5000	+2.230%	2	161	+44.364%
2025-07-18	26.7500	26.9000	26.7500	26.9000	+3.065%	2	161	+47.584%
2025-07-16	26.1000	26.1000	26.1000	26.1000	-5.776%	3	160	+52.107%
2025-07-15	27.9000	27.9000	27.7000	27.7000	+2.859%	4	157	+43.321%
2025-07-09	26.9300	26.9300	26.9300	26.9300	+1.241%	10	156	+47.419%
2025-06-30	26.6500	26.6500	26.6000	26.6000	-1.591%	10	156	+49.248%
2025-06-27	27.0300	27.0300	27.0300	27.0300	+11.052%	10	161	+46.874%
2025-06-26	24.3400	24.3400	24.3400	24.3400	+0.371%	1	151	+63.106%
2025-06-24	24.2500	24.2500	24.2500	24.2500	+7.159%	25	151	+63.711%
2025-06-23	22.5800	22.6300	22.5800	22.6300	-14.280%	2	132	+75.431%
2025-06-17	26.4400	26.4400	26.4000	26.4000	+3.733%	3	132	+50.379%
2025-06-12	25.3000	25.4500	25.3000	25.4500	-7.455%	2	131	+55.992%
2025-06-11	27.7500	27.7500	27.5000	27.5000	+20.879%	2	131	+44.364%
2025-06-03	22.7500	22.7500	22.7500	22.7500	-0.568%	2	131	+74.505%
2025-06-02	22.8800	22.8800	22.8800	22.8800	+1.015%	52	131	+73.514%
2025-05-29	22.6500	22.6500	22.6500	22.6500	-2.160%	1	79	+75.276%
2025-05-28	23.1500	23.1500	23.1500	23.1500	+4.468%	1	79	+71.490%
2025-05-20	22.1600	22.1600	22.1600	22.1600	-2.293%	54	79	+79.152%
2025-05-16	22.6800	22.6800	22.6800	22.6800	-8.989%	2	25	+75.044%
2025-05-14	24.9200	24.9200	24.9200	24.9200	-3.821%	2	25	+59.310%
2025-05-13	25.0500	25.9100	25.0500	25.9100	+10.726%	6	23	+53.223%
2025-05-12	23.7200	23.7200	23.4000	23.4000	+45.794%	11	24	+69.658%
2025-05-01	16.0500	16.0500	16.0500	16.0500	+6.081%	3	24	+147.352%
2025-04-29	15.1300	15.1300	15.1300	15.1300	+10.036%	1	21	+162.393%
2025-04-23	13.7500	13.7500	13.7500	13.7500	+37.500%	1	21	+188.727%
2025-04-21	10.0000	10.0000	10.0000	10.0000	-22.179%	1	20	+297.000%
2025-04-16	13.0000	13.0000	12.8500	12.8500	-6.067%	2	19	+208.949%
2025-04-15	13.6800	13.6800	13.6800	13.6800	-12.364%	2	18	+190.205%
2025-04-08	15.6100	15.6100	15.6100	15.6100	+7.655%	1	18	+154.324%
2025-04-07	14.5000	14.5000	14.5000	14.5000	-8.805%	2	18	+173.793%
2025-04-03	15.7000	15.9000	15.7000	15.9000	-23.188%	2	16	+149.686%
2025-04-02	20.7000	20.7000	20.7000	20.7000	+3.139%	1	16	+91.787%
2025-03-28	19.8400	20.0700	19.8400	20.0700	-11.819%	4	15	+97.808%
2025-03-24	22.7600	22.7600	22.7600	22.7600	+2.986%	1	14	+74.429%
2025-03-12	22.1000	22.1000	22.1000	22.1000	+10.224%	10	13	+79.638%
2025-03-10	20.0500	20.0500	20.0500	20.0500	-2.290%	1	3	+98.005%
2025-03-07	20.5200	20.5200	20.5200	20.5200	-17.920%	2	4	+93.470%
2025-03-03	25.0000	25.0000	25.0000	25.0000	0.000%	3	3	+58.800%