Dark

AMZN20271217C315
AMZN Dec 17 2027 315.00 Call (AMZN271217C00315000)
option OPRA

EOD

Aug 20, 2026

30.10-6.955%(-2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.1000	30.1000	30.1000	30.1000	-6.955%	1	1,499	0.000%
2026-08-19	32.4000	32.4000	32.2500	32.3500	+4.693%	28	1,500	-6.955%
2026-08-17	30.8000	30.9000	30.8000	30.9000	-2.677%	2	1,491	-2.589%
2026-08-14	31.8700	31.9700	31.6500	31.7500	-3.554%	29	1,490	-5.197%
2026-08-13	32.9200	32.9200	32.9200	32.9200	-6.610%	1	1,492	-8.566%
2026-08-12	36.1000	36.1000	35.0600	35.2500	-6.250%	121	1,493	-14.610%
2026-08-11	39.0000	39.0000	37.6000	37.6000	-7.617%	2	1,502	-19.947%
2026-08-10	40.9000	41.2000	40.3000	40.7000	+7.388%	23	1,502	-26.044%
2026-08-06	39.4000	39.4000	37.9000	37.9000	+1.337%	4	1,492	-20.580%
2026-08-05	39.5500	39.5500	37.4000	37.4000	-9.771%	104	1,492	-19.519%
2026-08-04	41.4500	41.4500	41.4500	41.4500	-6.328%	1	1,394	-27.382%
2026-08-03	44.5000	45.3100	44.2500	44.2500	+15.085%	18	1,394	-31.977%
2026-07-31	33.7000	38.4500	32.9500	38.4500	+64.176%	27	1,374	-21.717%
2026-07-30	23.0000	23.4200	22.9500	23.4200	+8.930%	4	1,366	+28.523%
2026-07-27	22.0000	22.0000	21.5000	21.5000	-1.692%	2	1,365	+40.000%
2026-07-24	22.3000	22.5500	21.8300	21.8700	-6.538%	88	1,364	+37.631%
2026-07-23	23.6500	23.6500	23.4000	23.4000	-11.531%	14	1,373	+28.632%
2026-07-22	27.0000	27.0000	26.4500	26.4500	-9.573%	11	1,373	+13.800%
2026-07-21	29.2500	29.2500	29.2500	29.2500	-7.729%	1	1,373	+2.906%
2026-07-16	31.7000	31.7000	31.7000	31.7000	+15.273%	1	1,373	-5.047%
2026-06-30	27.5000	27.5000	27.5000	27.5000	-2.793%	1	1,372	+9.455%
2026-06-29	29.0000	29.0000	28.1500	28.2900	+21.940%	7	1,372	+6.398%
2026-06-25	23.2000	23.2000	23.2000	23.2000	-8.409%	19	1,372	+29.741%
2026-06-22	25.3500	25.3500	25.3300	25.3300	-17.760%	2	1,382	+18.831%
2026-06-16	30.8000	30.8000	30.8000	30.8000	+16.844%	10	1,382	-2.273%
2026-06-12	24.9000	26.3600	24.9000	26.3600	-4.493%	2	1,382	+14.188%
2026-06-11	26.4800	27.6000	26.4800	27.6000	+3.604%	4	1,382	+9.058%
2026-06-10	26.8200	26.9200	26.6000	26.6400	-13.422%	175	1,382	+12.988%
2026-06-08	30.7700	30.7700	30.7700	30.7700	-6.758%	1	1,375	-2.177%
2026-06-04	33.0000	33.0000	33.0000	33.0000	+8.410%	1	1,374	-8.788%
2026-06-03	30.4400	30.4400	30.4400	30.4400	-13.523%	1	1,375	-1.117%
2026-06-02	35.2000	35.2500	35.2000	35.2000	-4.348%	3	1,375	-14.489%
2026-06-01	36.7100	37.6000	36.7100	36.8000	-10.178%	20	1,374	-18.207%
2026-05-29	40.9700	40.9700	40.9700	40.9700	-1.514%	2	1,371	-26.532%
2026-05-28	39.7500	41.6000	39.3000	41.6000	+4.235%	255	1,371	-27.644%
2026-05-27	39.5000	39.9100	39.5000	39.9100	+12.044%	2	1,200	-24.580%
2026-05-26	35.6200	35.6200	35.6200	35.6200	-7.481%	1	1,200	-15.497%
2026-05-21	38.5000	38.5000	38.5000	38.5000	+20.200%	1	1,199	-21.818%
2026-05-19	32.0300	32.0300	32.0300	32.0300	-14.587%	1	1,199	-6.026%
2026-05-18	37.5000	37.5000	37.4500	37.5000	+7.265%	21	1,183	-19.733%
2026-05-15	34.9600	34.9600	34.9600	34.9600	-1.660%	1	1,183	-13.902%
2026-05-12	35.5500	35.5500	35.5500	35.5500	-10.363%	1	1,182	-15.331%
2026-05-11	39.6600	39.6600	39.6600	39.6600	-1.343%	10	1,183	-24.105%
2026-05-08	40.1000	40.2000	40.1000	40.2000	-1.951%	8	1,193	-25.124%
2026-05-05	42.9300	42.9300	40.9700	41.0000	+1.863%	26	1,186	-26.585%
2026-05-04	40.2500	40.2500	40.2500	40.2500	+0.050%	12	1,185	-25.217%
2026-05-01	39.4500	40.2300	39.4500	40.2300	+5.094%	4	1,174	-25.180%
2026-04-30	38.2800	38.2800	38.2800	38.2800	+2.572%	1	1,174	-21.369%
2026-04-29	37.4000	37.4000	37.3200	37.3200	+2.753%	3	1,173	-19.346%
2026-04-28	36.3200	36.3200	36.3200	36.3200	-2.470%	1	1,170	-17.126%
2026-04-27	36.5000	37.4800	36.5000	37.2400	-2.103%	12	1,171	-19.173%
2026-04-24	35.9400	38.0400	35.9400	38.0400	+14.337%	4	1,170	-20.873%
2026-04-22	33.2700	33.2700	33.2700	33.2700	+4.295%	1	1,168	-9.528%
2026-04-21	32.4900	32.4900	31.9000	31.9000	-3.245%	6	1,167	-5.643%
2026-04-17	33.5000	33.5000	32.9700	32.9700	+3.582%	16	1,167	-8.705%
2026-04-14	31.5500	32.0800	31.5500	31.8300	+14.496%	15	1,172	-5.435%
2026-04-10	27.8000	27.8000	27.8000	27.8000	+59.770%	2	1,166	+8.273%
2026-04-07	17.4000	17.4000	17.4000	17.4000	+0.870%	1	1,168	+72.989%
2026-04-01	17.0600	17.4500	17.0600	17.2500	+11.290%	8	1,169	+74.493%
2026-03-31	15.5000	15.5000	15.5000	15.5000	+6.237%	1	1,163	+94.194%
2026-03-30	14.5400	14.5900	14.5400	14.5900	-13.923%	99	1,163	+106.306%
2026-03-18	16.7000	16.9500	16.7000	16.9500	-3.693%	13	1,105	+77.581%
2026-03-17	17.5500	17.6000	17.5500	17.6000	+1.734%	20	1,109	+71.023%
2026-03-13	17.4000	17.4000	17.3000	17.3000	-1.143%	2	1,109	+73.988%
2026-03-12	17.5500	17.6000	17.5000	17.5000	-6.517%	3	1,108	+72.000%
2026-03-10	18.9800	18.9800	18.7200	18.7200	+3.425%	22	1,108	+60.791%
2026-03-09	18.2800	18.2800	17.6500	18.1000	-8.724%	5	1,086	+66.298%
2026-03-06	19.8900	19.8900	19.8300	19.8300	-2.555%	10	1,097	+51.790%
2026-03-04	20.0000	20.3500	20.0000	20.3500	+20.414%	11	1,097	+47.912%
2026-02-23	16.9000	16.9000	16.9000	16.9000	-9.140%	1	1,097	+78.107%
2026-02-20	18.2500	18.6000	18.2500	18.6000	+7.266%	5	1,097	+61.828%
2026-02-18	17.3200	17.3400	17.2500	17.3400	+9.057%	53	1,099	+73.587%
2026-02-17	15.6300	15.9000	15.6300	15.9000	+5.648%	9	1,128	+89.308%
2026-02-13	15.0500	15.0500	15.0500	15.0500	-0.660%	1	1,129	+100.000%
2026-02-12	15.1500	15.1500	15.1500	15.1500	-13.429%	1	1,129	+98.680%
2026-02-10	18.8100	18.8100	17.5000	17.5000	-2.778%	3	1,130	+72.000%
2026-02-09	16.6500	18.9400	16.6000	18.0000	+5.572%	43	1,131	+67.222%
2026-02-06	16.9000	17.0500	16.9000	17.0500	-39.646%	7	1,152	+76.540%
2026-02-03	28.2500	28.2500	28.2500	28.2500	-7.770%	1	1,155	+6.549%
2026-02-02	30.5500	30.6300	30.5300	30.6300	+7.285%	37	1,154	-1.730%
2026-01-30	28.8000	28.8000	28.5500	28.5500	+1.134%	2	1,124	+5.429%
2026-01-29	28.2300	28.2300	28.2300	28.2300	+16.173%	1	1,124	+6.624%
2026-01-21	24.3000	24.3000	24.3000	24.3000	-11.022%	5	1,124	+23.868%
2026-01-16	28.1200	28.3100	27.3100	27.3100	-4.175%	5	1,126	+10.216%
2026-01-15	28.5000	28.5000	28.5000	28.5000	+4.396%	1	1,126	+5.614%
2026-01-14	27.2700	27.3000	27.2700	27.3000	-7.458%	3	1,126	+10.256%
2026-01-13	29.5000	29.5000	29.5000	29.5000	-2.865%	1	1,123	+2.034%
2026-01-07	30.5700	30.5700	30.3700	30.3700	+27.874%	63	1,123	-0.889%
2026-01-02	23.4200	23.7500	23.3000	23.7500	-6.126%	11	1,062	+26.737%
2025-12-30	25.3000	25.3000	25.3000	25.3000	-1.748%	1	1,070	+18.972%
2025-12-24	25.7500	25.7500	25.7500	25.7500	+11.472%	185	886	+16.893%
2025-12-16	23.1000	23.1000	23.1000	23.1000	-0.645%	1	886	+30.303%
2025-12-15	23.4000	23.4000	23.2500	23.2500	-15.913%	4	886	+29.462%
2025-12-11	27.6500	27.6500	27.6500	27.6500	+4.143%	10	891	+8.861%
2025-12-08	27.0500	27.0900	26.5500	26.5500	-3.208%	5	891	+13.371%
2025-12-05	27.5000	27.5000	27.3800	27.4300	-3.585%	4	893	+9.734%
2025-12-03	28.9100	28.9100	28.4500	28.4500	-3.723%	2	893	+5.800%
2025-12-01	29.6400	29.6400	29.5500	29.5500	+3.721%	4	893	+1.861%
2025-11-28	28.4200	28.4900	28.4200	28.4900	+3.038%	2	892	+5.651%
2025-11-26	27.6500	27.6500	27.6500	27.6500	+10.467%	1	892	+8.861%
2025-11-24	25.0300	25.0300	25.0300	25.0300	+1.009%	27	892	+20.256%
2025-11-21	24.7800	24.7800	24.7800	24.7800	-4.766%	8	865	+21.469%
2025-11-18	26.6000	26.6000	25.9100	26.0200	-10.738%	12	873	+15.680%
2025-11-17	29.1500	29.1500	29.1500	29.1500	-13.321%	2	873	+3.259%
2025-11-12	33.6300	33.6300	33.6300	33.6300	-7.022%	1	873	-10.497%
2025-11-10	36.1700	36.1700	36.1700	36.1700	+9.440%	1	873	-16.782%
2025-11-07	33.0500	33.0500	33.0500	33.0500	-4.452%	2	873	-8.926%
2025-11-06	34.5900	34.5900	34.5900	34.5900	-2.481%	19	871	-12.981%
2025-11-04	37.4500	37.4500	35.4700	35.4700	-7.147%	11	890	-15.140%
2025-11-03	40.0300	40.0300	38.2000	38.2000	+12.817%	17	885	-21.204%
2025-10-31	34.0000	34.0000	33.7800	33.8600	+34.099%	6	885	-11.105%
2025-10-30	25.3000	25.3000	25.1000	25.2500	-4.896%	3	885	+19.208%
2025-10-29	26.3100	26.5500	26.3100	26.5500	+9.620%	2	883	+13.371%
2025-10-28	24.0200	24.2200	24.0200	24.2200	+1.339%	2	884	+24.277%
2025-10-27	23.5700	23.9000	23.5700	23.9000	+8.145%	4	885	+25.941%
2025-10-24	22.0500	22.4000	21.9500	22.1000	+7.490%	6	885	+36.199%
2025-10-22	20.8500	21.2900	20.4900	20.5600	-7.429%	8	882	+46.401%
2025-10-21	21.9800	22.2100	21.7800	22.2100	+13.897%	8	881	+35.525%
2025-10-20	19.4100	19.7300	19.4000	19.5000	-1.266%	48	881	+54.359%
2025-10-17	19.1000	19.7500	19.1000	19.7500	-5.457%	6	917	+52.405%
2025-10-16	20.7100	20.9700	20.7100	20.8900	+3.672%	8	912	+44.088%
2025-10-15	20.0600	20.1500	20.0600	20.1500	+5.774%	2	912	+49.380%
2025-10-14	19.1000	19.1000	19.0500	19.0500	-6.937%	2	913	+58.005%
2025-10-13	20.4500	20.4700	20.2300	20.4700	-4.167%	15	915	+47.044%
2025-10-08	21.3600	21.3600	21.3600	21.3600	+9.258%	1	912	+40.918%
2025-10-06	19.2100	19.5500	19.2100	19.5500	-2.005%	2	912	+53.964%
2025-10-03	19.9500	19.9500	19.9500	19.9500	+3.261%	1	911	+50.877%
2025-10-02	19.3500	19.3500	19.1200	19.3200	+2.060%	7	912	+55.797%
2025-09-30	18.6800	18.9300	18.6800	18.9300	+2.049%	2	912	+59.007%
2025-09-25	18.5500	18.5500	18.5500	18.5500	-7.481%	1	912	+62.264%
2025-09-24	20.0500	20.0500	20.0500	20.0500	-0.249%	1	912	+50.125%
2025-09-23	20.1000	20.1000	20.1000	20.1000	-7.883%	1	912	+49.751%
2025-09-22	21.9200	21.9200	21.8200	21.8200	-6.632%	2	911	+37.947%
2025-09-19	23.2000	23.3700	23.2000	23.3700	+1.609%	2	911	+28.798%
2025-09-18	22.9000	23.0000	22.9000	23.0000	-1.288%	2	910	+30.870%
2025-09-15	23.3000	23.3000	23.3000	23.3000	+12.289%	1	910	+29.185%
2025-09-12	21.2300	21.2300	20.7500	20.7500	-4.466%	3	909	+45.060%
2025-09-11	21.5500	21.7800	21.5500	21.7200	+0.323%	16	911	+38.582%
2025-09-10	21.5300	21.6500	21.5300	21.6500	-10.240%	2	911	+39.030%
2025-09-09	24.1200	24.1200	24.1200	24.1200	+6.396%	1	911	+24.793%
2025-09-04	22.2700	22.7700	22.2700	22.6700	+19.757%	87	910	+32.775%
2025-09-03	18.9300	18.9300	18.9300	18.9300	-8.815%	12	995	+59.007%
2025-08-28	20.6100	20.7600	20.6100	20.7600	+4.743%	2	983	+44.990%
2025-08-26	19.8200	19.8200	19.8200	19.8200	-3.599%	1	983	+51.867%
2025-08-25	20.3600	20.5600	20.3600	20.5600	+13.969%	6	983	+46.401%
2025-08-20	18.0400	18.0400	18.0400	18.0400	-11.177%	1	983	+66.851%
2025-08-19	20.5000	20.6000	20.3100	20.3100	-5.315%	4	982	+48.203%
2025-08-15	21.3500	21.4500	21.3500	21.4500	+3.874%	2	980	+40.326%
2025-08-14	21.2700	21.2700	20.6500	20.6500	+9.899%	5	980	+45.763%
2025-08-12	18.7900	18.7900	18.7900	18.7900	+2.678%	2	980	+60.192%
2025-08-11	18.3000	18.3000	18.3000	18.3000	-3.175%	1	982	+64.481%
2025-08-08	18.9700	18.9700	18.9000	18.9000	-1.151%	2	982	+59.259%
2025-08-07	19.1200	19.1200	19.1200	19.1200	+16.231%	1	980	+57.427%
2025-08-06	16.4500	16.4500	16.4500	16.4500	+2.174%	2	981	+82.979%
2025-08-05	16.3000	16.3000	16.1000	16.1000	+1.577%	4	980	+86.957%
2025-08-04	16.8100	16.8100	15.8500	15.8500	-6.490%	22	979	+89.905%
2025-08-01	19.3500	19.3500	16.7000	16.9500	-31.928%	1,057	979	+77.581%
2025-07-31	23.5000	24.9500	23.4500	24.9000	+8.972%	15	1,166	+20.884%
2025-07-30	22.6500	22.8500	22.6500	22.8500	-2.350%	98	1,166	+31.729%
2025-07-28	23.6000	23.6000	23.4000	23.4000	-0.085%	4	1,166	+28.632%
2025-07-25	23.4200	23.4200	23.4200	23.4200	+6.117%	1	1,166	+28.523%
2025-07-23	21.9000	22.0700	21.9000	22.0700	+1.007%	2	1,166	+36.384%
2025-07-22	21.9500	21.9500	21.8500	21.8500	-4.083%	2	1,166	+37.757%
2025-07-21	22.2000	22.9000	22.2000	22.7800	+4.591%	7	1,166	+32.133%
2025-07-18	21.3500	21.7800	21.3500	21.7800	+2.014%	35	1,166	+38.200%
2025-07-17	21.2000	21.3500	21.1500	21.3500	-1.020%	71	1,166	+40.984%
2025-07-16	21.5700	21.5700	21.5700	21.5700	-4.558%	2	1,166	+39.546%
2025-07-15	23.0700	23.0700	22.5000	22.6000	+1.119%	31	1,168	+33.186%
2025-07-14	22.7000	22.7700	22.3300	22.3500	-2.953%	46	1,168	+34.676%
2025-07-11	22.9200	23.0300	22.9200	23.0300	+6.670%	3	1,168	+30.699%
2025-07-10	21.5900	21.5900	21.5900	21.5900	-2.792%	4	1,168	+39.416%
2025-07-09	22.2100	22.2100	22.2100	22.2100	+1.787%	1	1,168	+35.525%
2025-07-08	21.3000	21.8200	21.3000	21.8200	-5.130%	2	1,168	+37.947%
2025-07-07	23.0000	23.0000	23.0000	23.0000	+6.481%	1	1,166	+30.870%
2025-06-30	23.0000	23.0000	21.6000	21.6000	-3.052%	6	1,169	+39.352%
2025-06-27	22.2800	22.2800	22.2800	22.2800	+7.218%	5	1,169	+35.099%
2025-06-26	20.7800	20.7800	20.7800	20.7800	+5.429%	4	1,169	+44.851%
2025-06-20	19.7100	19.7100	19.7100	19.7100	-9.711%	10	1,165	+52.714%
2025-06-18	21.8300	21.8300	21.8300	21.8300	-4.044%	25	1,165	+37.884%
2025-06-10	22.2000	22.7500	22.2000	22.7500	+3.409%	5	1,165	+32.308%
2025-06-09	22.0000	22.0000	22.0000	22.0000	+4.513%	5	1,164	+36.818%
2025-06-06	21.0500	21.0500	21.0500	21.0500	+5.250%	6	1,159	+42.993%
2025-06-05	20.0000	20.0000	20.0000	20.0000	+5.097%	1	1,159	+50.500%
2025-06-04	18.6300	19.1200	18.6300	19.0300	+3.706%	200	1,158	+58.171%
2025-06-02	18.3500	18.3500	18.3500	18.3500	-2.394%	3	1,158	+64.033%
2025-05-27	18.9000	18.9000	18.8000	18.8000	+1.348%	251	1,158	+60.106%
2025-05-20	18.2000	18.5500	17.8000	18.5500	+3.056%	63	907	+62.264%
2025-05-19	18.0000	18.0000	18.0000	18.0000	-4.963%	2	851	+67.222%
2025-05-16	18.9400	18.9400	18.9400	18.9400	-10.237%	2	849	+58.923%
2025-05-13	19.8000	21.1000	19.8000	21.1000	+11.053%	2	850	+42.654%
2025-05-12	17.0000	19.3600	17.0000	19.0000	+57.938%	756	849	+58.421%
2025-05-06	12.0300	12.0300	12.0300	12.0300	-4.143%	1	104	+150.208%
2025-05-05	11.6500	12.5500	11.6500	12.5500	-6.691%	3	103	+139.841%
2025-05-02	13.7700	13.7700	13.4500	13.4500	-2.182%	4	101	+123.792%
2025-05-01	13.7500	13.7500	13.7500	13.7500	+18.026%	6	101	+118.909%
2025-04-30	11.6500	11.6500	11.6500	11.6500	-2.183%	8	101	+158.369%
2025-04-29	11.9100	11.9100	11.9100	11.9100	+1.018%	1	95	+152.729%
2025-04-24	10.7700	11.7900	10.7700	11.7900	+9.167%	2	94	+155.301%
2025-04-23	10.8000	10.8000	10.8000	10.8000	-0.552%	1	94	+178.704%
2025-04-15	10.6900	10.8600	10.6900	10.8600	-13.120%	3	94	+177.164%
2025-04-14	12.5000	12.5000	12.5000	12.5000	+4.341%	1	94	+140.800%
2025-04-11	13.5000	14.5400	11.9800	11.9800	+5.924%	10	93	+151.252%
2025-04-07	11.0000	11.4500	11.0000	11.3100	-2.078%	4	90	+166.136%
2025-04-04	10.0000	13.0000	10.0000	11.5500	-5.328%	6	89	+160.606%
2025-04-03	12.2000	12.2000	12.2000	12.2000	-24.691%	1	87	+146.721%
2025-04-02	16.2000	16.2000	16.2000	16.2000	+10.959%	1	87	+85.802%
2025-03-31	14.6000	14.6000	14.6000	14.6000	-10.429%	1	87	+106.164%
2025-03-28	16.3000	16.3000	16.3000	16.3000	-12.177%	2	88	+84.663%
2025-03-24	18.5600	18.5600	18.5600	18.5600	+11.138%	1	87	+62.177%
2025-03-20	17.0000	17.0000	16.7000	16.7000	-0.120%	2	88	+80.240%
2025-03-18	16.7200	16.7200	16.7200	16.7200	-4.128%	1	87	+80.024%
2025-03-17	17.4400	17.4400	17.4400	17.4400	-4.438%	1	87	+72.592%
2025-03-12	18.2500	18.2500	18.2500	18.2500	+0.662%	85	86	+64.932%
2025-03-11	18.2700	18.4900	18.1300	18.1300	+3.600%	4	7	+66.023%
2025-03-10	17.5000	17.5000	17.5000	17.5000	-4.891%	1	5	+72.000%
2025-03-07	18.4000	18.4000	18.4000	18.4000	-5.641%	2	5	+63.587%
2025-03-06	19.5000	19.5000	19.5000	19.5000	-3.799%	4	4	+54.359%
2025-03-05	20.2700	20.2700	20.2700	20.2700	-0.393%	1	4	+48.495%
2025-03-04	20.3500	20.3500	20.3500	20.3500	-4.684%	1	3	+47.912%
2025-03-03	21.3500	21.3500	21.3500	21.3500	-0.466%	1	3	+40.984%
2025-02-28	21.7000	21.7000	21.4500	21.4500	0.000%	8	2	+40.326%