Dark

AMZN20271217C305
AMZN Dec 17 2027 305.00 Call (AMZN271217C00305000)
option OPRA

EOD

Aug 20, 2026

33.40-7.862%(-2.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.4000	33.4000	33.4000	33.4000	-7.862%	1	476	0.000%
2026-08-19	35.5000	36.2500	35.4000	36.2500	+9.848%	16	476	-7.862%
2026-08-18	33.0000	33.0000	33.0000	33.0000	-2.019%	30	472	+1.212%
2026-08-17	33.4100	33.6800	33.4100	33.6800	-2.939%	51	472	-0.831%
2026-08-14	35.7900	35.7900	34.7000	34.7000	-10.104%	6	437	-3.746%
2026-08-12	38.5000	38.6000	38.5000	38.6000	-5.854%	12	434	-13.472%
2026-08-11	40.5500	41.0000	40.5500	41.0000	-6.924%	71	422	-18.537%
2026-08-10	44.5000	44.5000	43.8300	44.0500	+4.632%	108	422	-24.177%
2026-08-06	42.0000	42.1000	42.0000	42.1000	+2.808%	3	342	-20.665%
2026-08-05	41.6800	41.6800	40.9000	40.9500	-8.471%	9	339	-18.437%
2026-08-04	44.7400	44.7400	44.7400	44.7400	-9.176%	4	355	-25.346%
2026-08-03	48.6700	49.2600	48.6000	49.2600	+19.563%	15	355	-32.197%
2026-07-31	38.7400	41.2000	38.7400	41.2000	+56.594%	31	353	-18.932%
2026-07-30	24.3500	26.4000	24.3500	26.3100	+11.720%	8	348	+26.948%
2026-07-27	25.3800	25.3800	23.5500	23.5500	-4.268%	5	345	+41.826%
2026-07-24	24.1800	24.6000	24.1800	24.6000	-2.767%	3	345	+35.772%
2026-07-23	24.8500	25.6000	24.8000	25.3000	-15.667%	9	346	+32.016%
2026-07-22	30.0000	30.0000	30.0000	30.0000	-4.061%	1	344	+11.333%
2026-07-21	31.2500	31.3000	31.2500	31.2700	-14.563%	4	344	+6.812%
2026-07-15	36.6000	36.6000	36.6000	36.6000	+8.605%	1	343	-8.743%
2026-07-10	33.7000	33.7000	33.7000	33.7000	+6.612%	1	343	-0.890%
2026-07-09	31.6100	31.6100	31.6100	31.6100	-2.015%	1	343	+5.663%
2026-07-06	32.1500	32.2600	32.1500	32.2600	-3.326%	6	343	+3.534%
2026-07-02	33.3700	33.3700	33.3700	33.3700	+7.645%	1	349	+0.090%
2026-06-29	31.0000	31.0000	31.0000	31.0000	+22.772%	1	349	+7.742%
2026-06-25	25.6900	25.7500	25.2500	25.2500	-10.872%	3	350	+32.277%
2026-06-24	30.5100	30.5100	28.2500	28.3300	+3.131%	6	348	+17.896%
2026-06-22	28.0000	28.0000	27.4700	27.4700	-10.667%	2	350	+21.587%
2026-06-18	29.7000	30.8000	29.6900	30.7500	+3.015%	22	332	+8.618%
2026-06-17	29.7500	29.8500	29.7500	29.8500	-10.629%	10	332	+11.893%
2026-06-16	33.4500	33.4500	33.4000	33.4000	+18.230%	10	332	0.000%
2026-06-12	30.9300	30.9300	28.1500	28.2500	-1.978%	9	327	+18.230%
2026-06-11	28.8200	28.8200	28.8200	28.8200	-0.962%	2	328	+15.892%
2026-06-10	30.0000	30.0000	29.0800	29.1000	-10.379%	7	326	+14.777%
2026-06-09	33.3700	33.3700	32.4700	32.4700	-4.359%	2	328	+2.864%
2026-06-05	35.7300	35.7300	33.1500	33.9500	-6.164%	8	329	-1.620%
2026-06-04	36.1300	36.1800	35.9400	36.1800	+7.615%	6	326	-7.684%
2026-06-03	34.5000	34.5000	33.0600	33.6200	-12.334%	6	323	-0.654%
2026-06-02	38.4500	38.4500	38.3500	38.3500	-4.316%	2	325	-12.907%
2026-06-01	40.0800	40.0800	40.0800	40.0800	-7.436%	2	324	-16.667%
2026-05-29	44.5900	44.5900	43.3000	43.3000	-4.097%	2	324	-22.864%
2026-05-28	45.1500	45.1500	45.1500	45.1500	+14.594%	2	323	-26.024%
2026-05-20	39.4000	39.4000	39.4000	39.4000	+14.369%	3	323	-15.228%
2026-05-19	35.7500	35.7500	34.4500	34.4500	-16.586%	2	325	-3.048%
2026-05-14	41.3500	41.7000	41.3000	41.3000	-3.842%	26	325	-19.128%
2026-05-11	42.9500	42.9500	42.9500	42.9500	-6.853%	1	325	-22.235%
2026-05-05	46.9500	46.9500	46.1000	46.1100	+7.108%	13	324	-27.565%
2026-05-04	43.0500	43.0500	43.0500	43.0500	+2.745%	3	327	-22.416%
2026-05-01	44.0000	44.0000	41.9000	41.9000	+11.942%	5	327	-20.286%
2026-04-30	37.2300	37.4300	36.7500	37.4300	-6.002%	4	327	-10.767%
2026-04-29	41.7500	41.7500	39.8200	39.8200	-2.042%	20	325	-16.123%
2026-04-27	40.0000	40.6500	40.0000	40.6500	-0.368%	6	315	-17.835%
2026-04-24	40.5400	41.1700	40.5400	40.8000	+10.509%	8	314	-18.137%
2026-04-23	37.2000	37.2000	36.9200	36.9200	+4.797%	5	314	-9.534%
2026-04-22	35.2300	35.2300	35.2300	35.2300	+1.557%	1	319	-5.194%
2026-04-21	35.0000	35.5500	34.6900	34.6900	-0.886%	24	310	-3.719%
2026-04-17	35.3900	35.9000	35.0000	35.0000	-0.285%	19	310	-4.571%
2026-04-14	32.3000	35.1000	32.3000	35.1000	+20.536%	4	302	-4.843%
2026-04-10	30.2900	30.2900	29.1200	29.1200	+52.461%	21	303	+14.698%
2026-04-01	19.3500	19.3500	19.1000	19.1000	+17.756%	11	303	+74.869%
2026-03-30	16.2200	16.2200	16.2200	16.2200	-1.994%	20	301	+105.919%
2026-03-27	16.5500	16.5500	16.5500	16.5500	-12.895%	1	308	+101.813%
2026-03-25	19.0000	19.0000	19.0000	19.0000	-3.061%	4	308	+75.789%
2026-03-17	19.6000	19.6000	19.6000	19.6000	+2.887%	5	308	+70.408%
2026-03-13	19.1000	19.1000	19.0500	19.0500	-0.522%	2	308	+75.328%
2026-03-12	19.1000	19.3500	18.9700	19.1500	-2.296%	11	308	+74.413%
2026-03-11	19.8500	19.8500	19.6000	19.6000	-4.203%	53	306	+70.408%
2026-03-10	20.4500	20.4600	20.4000	20.4600	-1.159%	21	313	+63.245%
2026-03-09	19.5500	20.7000	19.2400	20.7000	-3.181%	10	302	+61.353%
2026-03-06	21.3800	21.3800	21.3800	21.3800	-3.258%	20	300	+56.221%
2026-03-04	20.0000	22.1500	20.0000	22.1000	+10.777%	21	300	+51.131%
2026-03-02	19.9500	19.9500	19.9500	19.9500	+3.368%	3	300	+67.419%
2026-02-27	19.3000	19.3000	19.3000	19.3000	+0.260%	20	297	+73.057%
2026-02-26	19.2500	19.2500	19.2500	19.2500	-4.467%	4	297	+73.506%
2026-02-24	20.1500	20.1500	20.1500	20.1500	+9.214%	3	293	+65.757%
2026-02-23	18.8500	18.8500	18.4500	18.4500	-9.514%	5	295	+81.030%
2026-02-20	20.3900	20.3900	20.3900	20.3900	+8.921%	1	291	+63.806%
2026-02-19	18.7200	18.7200	18.7200	18.7200	+0.107%	1	291	+78.419%
2026-02-18	18.7000	18.7000	18.7000	18.7000	+7.905%	6	291	+78.610%
2026-02-17	16.5500	17.3300	16.5500	17.3300	+2.363%	2	291	+92.729%
2026-02-13	17.0100	17.0100	16.9300	16.9300	+0.475%	75	339	+97.283%
2026-02-12	16.8500	16.8500	16.8500	16.8500	-13.100%	1	339	+98.220%
2026-02-09	19.0500	19.3900	17.9000	19.3900	+5.668%	12	338	+72.254%
2026-02-06	16.8000	19.2600	16.8000	18.3500	-26.008%	7	336	+82.016%
2026-02-05	25.5500	25.5500	24.8000	24.8000	-13.889%	2	334	+34.677%
2026-02-04	28.5500	28.8000	28.5500	28.8000	-13.643%	51	332	+15.972%
2026-02-02	33.1500	33.3500	33.1500	33.3500	+8.455%	2	282	+0.150%
2026-01-29	30.7500	30.7500	30.7500	30.7500	-6.307%	8	280	+8.618%
2026-01-28	32.8200	32.8200	32.8200	32.8200	+15.158%	1	280	+1.767%
2026-01-22	28.5000	28.5000	28.5000	28.5000	+10.209%	1	280	+17.193%
2026-01-21	26.0000	26.0000	25.8600	25.8600	-12.635%	2	281	+29.157%
2026-01-14	29.6000	29.6000	29.6000	29.6000	-14.451%	1	281	+12.838%
2026-01-12	34.6000	34.6000	34.6000	34.6000	+0.290%	4	280	-3.468%
2026-01-09	34.3700	34.5000	34.3700	34.5000	+4.324%	2	280	-3.188%
2026-01-07	33.5500	33.5500	33.0700	33.0700	+2.926%	5	281	+0.998%
2026-01-06	30.2800	32.1500	30.2800	32.1300	+14.750%	4	280	+3.953%
2026-01-05	28.0000	28.0000	28.0000	28.0000	+8.738%	4	277	+19.286%
2026-01-02	29.1000	29.1000	25.7500	25.7500	-5.643%	10	277	+29.709%
2025-12-30	27.5000	27.5000	27.2900	27.2900	-2.011%	5	274	+22.389%
2025-12-29	27.8500	27.8500	27.8500	27.8500	+0.906%	1	274	+19.928%
2025-12-19	27.7000	27.7000	27.6000	27.6000	+3.178%	2	274	+21.014%
2025-12-18	27.8500	27.8500	26.7500	26.7500	+6.067%	32	274	+24.860%
2025-12-16	25.2200	25.2200	25.2200	25.2200	-5.896%	2	266	+32.435%
2025-12-15	26.8000	26.8000	26.8000	26.8000	-11.258%	3	266	+24.627%
2025-12-10	30.2000	30.2000	30.2000	30.2000	+1.173%	2	263	+10.596%
2025-12-04	29.8500	29.8500	29.8500	29.8500	-6.132%	1	263	+11.893%
2025-12-01	31.8000	31.8000	31.8000	31.8000	+2.879%	2	262	+5.031%
2025-11-28	31.0000	31.0000	30.9100	30.9100	+2.691%	32	262	+8.056%
2025-11-26	30.1000	30.1000	30.1000	30.1000	-0.660%	31	261	+10.963%
2025-11-25	30.2000	30.3000	30.2000	30.3000	+5.355%	5	261	+10.231%
2025-11-24	28.8000	28.8000	28.7600	28.7600	+6.519%	4	259	+16.134%
2025-11-20	28.5500	28.5500	27.0000	27.0000	-26.230%	33	259	+23.704%
2025-11-06	36.1800	36.7500	36.1800	36.6000	-8.477%	21	260	-8.743%
2025-11-04	39.9900	39.9900	39.9900	39.9900	-3.055%	63	260	-16.479%
2025-11-03	41.2500	41.2500	41.2500	41.2500	+12.275%	1	287	-19.030%
2025-10-31	37.5000	38.0000	36.7400	36.7400	+33.116%	73	287	-9.091%
2025-10-30	27.0000	27.7500	27.0000	27.6000	-1.429%	9	259	+21.014%
2025-10-29	28.0700	28.1000	28.0000	28.0000	-1.200%	11	251	+19.286%
2025-10-28	26.3000	28.3400	26.3000	28.3400	+7.675%	14	255	+17.855%
2025-10-27	25.9400	26.3200	25.9400	26.3200	+5.280%	3	255	+26.900%
2025-10-24	24.7000	25.0000	24.4500	25.0000	+6.247%	4	255	+33.600%
2025-10-23	23.5300	23.5300	23.5300	23.5300	+3.611%	2	251	+41.946%
2025-10-22	23.0000	23.4300	22.5100	22.7100	-6.658%	7	251	+47.072%
2025-10-21	23.7500	24.3300	23.7500	24.3300	+11.299%	7	250	+37.279%
2025-10-20	21.6600	21.8900	21.4500	21.8600	+1.439%	4	250	+52.790%
2025-10-17	21.5000	21.5500	21.5000	21.5500	-6.386%	2	250	+54.988%
2025-10-16	23.0000	23.2500	22.7300	23.0200	+5.742%	21	250	+45.091%
2025-10-15	22.1600	22.4300	21.4500	21.7700	-2.813%	5	250	+53.422%
2025-10-14	22.4000	22.4000	22.4000	22.4000	-1.235%	3	249	+49.107%
2025-10-13	22.5400	22.6800	22.5400	22.6800	+4.276%	2	249	+47.266%
2025-10-10	23.0000	23.0000	21.7500	21.7500	-11.477%	14	249	+53.563%
2025-10-09	23.1100	24.5700	23.1000	24.5700	+2.247%	7	252	+35.938%
2025-10-08	23.3300	24.0300	23.3300	24.0300	+11.872%	2	245	+38.993%
2025-10-02	21.2800	21.4800	21.2800	21.4800	+0.845%	2	246	+55.493%
2025-10-01	21.3000	21.3000	21.3000	21.3000	+1.429%	1	246	+56.808%
2025-09-30	21.0700	21.0700	20.7000	21.0000	-2.189%	9	246	+59.048%
2025-09-26	21.4700	21.4700	21.4700	21.4700	-3.157%	1	249	+55.566%
2025-09-24	22.1700	22.1700	22.1700	22.1700	+2.686%	2	249	+50.654%
2025-09-23	23.2500	23.2500	21.5900	21.5900	-12.021%	6	247	+54.701%
2025-09-22	24.2000	24.5400	24.0500	24.5400	-5.251%	5	247	+36.104%
2025-09-19	25.6400	25.9000	25.6400	25.9000	+0.975%	2	247	+28.958%
2025-09-18	25.4500	25.6700	25.4500	25.6500	+2.232%	6	247	+30.214%
2025-09-17	25.0900	25.0900	25.0900	25.0900	-6.381%	3	247	+33.121%
2025-09-16	26.8000	26.8000	26.8000	26.8000	+4.892%	1	244	+24.627%
2025-09-15	25.5500	25.5500	25.5500	25.5500	+9.657%	1	243	+30.724%
2025-09-12	23.8500	24.1100	23.2400	23.3000	-2.388%	6	242	+43.348%
2025-09-11	23.8000	23.9500	23.8000	23.8700	-1.323%	6	244	+39.925%
2025-09-10	24.0500	24.1900	24.0500	24.1900	-4.463%	3	243	+38.074%
2025-09-04	25.3700	25.3700	25.2700	25.3200	+14.208%	89	240	+31.912%
2025-08-26	22.1700	22.1700	22.1700	22.1700	-2.464%	1	269	+50.654%
2025-08-25	22.6500	22.7300	22.6500	22.7300	+2.020%	14	269	+46.942%
2025-08-22	22.1600	22.4100	22.0600	22.2800	-1.197%	14	275	+49.910%
2025-08-19	22.7500	22.7500	22.5500	22.5500	-5.767%	7	276	+48.115%
2025-08-15	23.7000	23.9300	23.7000	23.9300	+1.830%	2	279	+39.574%
2025-08-14	23.5000	23.5000	23.5000	23.5000	+16.337%	2	278	+42.128%
2025-08-12	20.2000	20.2000	20.2000	20.2000	-1.655%	5	278	+65.347%
2025-08-11	20.8000	20.8000	20.4200	20.5400	-2.190%	3	273	+62.610%
2025-08-08	21.0500	21.0500	20.9500	21.0000	+2.891%	7	272	+59.048%
2025-08-06	20.4100	20.4100	20.4100	20.4100	+13.389%	50	273	+63.645%
2025-08-04	18.8600	18.8700	17.9600	18.0000	-4.711%	34	279	+85.556%
2025-08-01	20.7500	21.1000	18.8900	18.8900	-31.533%	27	297	+76.813%
2025-07-31	26.7000	28.0000	26.7000	27.5900	+9.833%	26	292	+21.058%
2025-07-30	25.1200	25.1200	25.1200	25.1200	-2.824%	4	268	+32.962%
2025-07-28	25.8500	25.8500	25.8500	25.8500	0.000%	4	264	+29.207%
2025-07-24	25.9500	26.0000	25.8000	25.8500	+3.815%	12	264	+29.207%
2025-07-21	24.7000	24.9000	24.7000	24.9000	+2.680%	4	264	+34.137%
2025-07-18	24.1000	24.2500	24.1000	24.2500	+3.191%	2	264	+37.732%
2025-07-17	23.5000	23.5000	23.5000	23.5000	+0.213%	2	264	+42.128%
2025-07-16	23.6800	23.6800	23.4500	23.4500	-8.003%	40	263	+42.431%
2025-07-15	25.5000	25.5000	25.4900	25.4900	+1.554%	4	252	+31.032%
2025-07-14	25.1000	25.2500	25.1000	25.1000	-1.530%	8	249	+33.068%
2025-07-11	25.4900	25.4900	25.4900	25.4900	+4.339%	5	249	+31.032%
2025-07-09	24.4300	24.4300	24.4300	24.4300	+2.132%	10	249	+36.717%
2025-06-30	24.0300	24.1400	23.9200	23.9200	+4.912%	3	239	+39.632%
2025-06-26	22.8000	22.8000	22.8000	22.8000	+9.091%	2	237	+46.491%
2025-06-25	20.9000	20.9000	20.9000	20.9000	+2.301%	9	239	+59.809%
2025-06-23	20.4300	20.4300	20.4300	20.4300	-6.198%	1	239	+63.485%
2025-06-20	21.7800	21.7800	21.7800	21.7800	-9.401%	2	239	+53.352%
2025-06-17	24.0400	24.0400	24.0400	24.0400	+5.439%	1	239	+38.935%
2025-06-12	22.8000	22.8000	22.8000	22.8000	-6.366%	7	239	+46.491%
2025-06-11	24.6500	24.6500	24.3500	24.3500	-2.600%	2	240	+37.166%
2025-06-09	24.3900	25.0000	24.3900	25.0000	+12.360%	2	240	+33.600%
2025-06-05	22.8300	22.8300	22.2500	22.2500	+10.149%	3	242	+50.112%
2025-05-20	20.0600	20.2000	19.9300	20.2000	-13.969%	56	240	+65.347%
2025-05-13	22.7900	23.4800	22.7900	23.4800	+54.474%	52	191	+42.249%
2025-05-09	16.5200	16.5200	15.2000	15.2000	-1.042%	4	140	+119.737%
2025-05-02	15.2800	15.3600	15.2800	15.3600	+23.176%	4	139	+117.448%
2025-04-23	12.4700	12.4700	12.4700	12.4700	+31.125%	1	139	+167.843%
2025-04-22	9.5100	9.5100	9.5100	9.5100	-4.900%	1	139	+251.209%
2025-04-21	10.0000	10.0000	10.0000	10.0000	-4.580%	2	138	+234.000%
2025-04-17	10.6200	10.6200	10.4800	10.4800	+0.287%	3	135	+218.702%
2025-04-16	10.4500	10.4500	10.4500	10.4500	-12.917%	2	135	+219.617%
2025-04-15	12.0000	12.0000	12.0000	12.0000	-20.000%	1	133	+178.333%
2025-04-09	11.6200	15.0000	11.6200	15.0000	+23.660%	2	133	+122.667%
2025-04-08	14.5000	14.5000	12.1300	12.1300	-4.035%	7	133	+175.350%
2025-04-07	12.5900	12.6400	12.5900	12.6400	-2.769%	2	130	+164.241%
2025-04-04	11.4000	13.0000	11.4000	13.0000	-3.704%	24	130	+156.923%
2025-04-03	15.0000	15.0000	13.5000	13.5000	-16.149%	30	119	+147.407%
2025-03-31	15.8500	16.1000	15.7500	16.1000	-9.551%	4	95	+107.453%
2025-03-28	17.8000	17.8000	17.8000	17.8000	-10.553%	12	96	+87.640%
2025-03-20	19.0500	19.9000	19.0500	19.9000	+12.113%	2	91	+67.839%
2025-03-18	16.5000	17.7500	16.5000	17.7500	-6.382%	2	90	+88.169%
2025-03-14	18.9600	18.9600	18.9600	18.9600	+3.890%	2	89	+76.160%
2025-03-13	18.2500	18.2500	18.2500	18.2500	-3.947%	1	89	+83.014%
2025-03-12	20.0700	20.0700	19.0000	19.0000	+3.430%	86	89	+75.789%
2025-03-10	18.5600	18.5600	18.3700	18.3700	-1.870%	2	3	+81.818%
2025-03-07	19.4800	21.9500	18.7200	18.7200	-12.687%	6	3	+78.419%
2025-03-06	21.4400	21.4400	21.4400	21.4400	-10.293%	1	1	+55.784%
2025-02-28	23.8000	23.9000	23.8000	23.9000	0.000%	4	1	+39.749%