Dark

AMZN20271217C330
AMZN Dec 17 2027 330.00 Call (AMZN271217C00330000)
option OPRA

EOD

Jul 2, 2026

26.69+0.717%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	26.6900	26.6900	26.6900	26.6900	+0.717%	1	2,216	0.000%
2026-07-01	26.5000	26.5000	26.5000	26.5000	+5.788%	2	2,216	+0.717%
2026-06-29	26.0900	26.0900	25.0500	25.0500	+25.250%	3	2,214	+6.547%
2026-06-25	20.8000	20.8000	20.0000	20.0000	-16.840%	3	2,214	+33.450%
2026-06-24	24.0500	24.0500	24.0500	24.0500	+7.032%	3	2,213	+10.977%
2026-06-23	22.4700	22.4700	22.4700	22.4700	-0.619%	1	2,210	+18.781%
2026-06-22	22.6700	22.6700	22.4500	22.6100	-14.679%	9	2,211	+18.045%
2026-06-18	26.5000	26.5000	26.5000	26.5000	+10.417%	7	2,211	+0.717%
2026-06-17	24.1000	24.1000	24.0000	24.0000	-7.336%	2	2,211	+11.208%
2026-06-16	25.9000	25.9000	25.9000	25.9000	-0.385%	1	2,212	+3.050%
2026-06-15	26.1000	26.2000	26.0000	26.0000	+18.451%	6	2,212	+2.654%
2026-06-12	21.9500	21.9500	21.9500	21.9500	-6.952%	1	2,209	+21.595%
2026-06-11	23.5900	23.5900	23.5900	23.5900	-9.790%	1	2,208	+13.141%
2026-06-09	26.1500	26.1500	26.1500	26.1500	-3.577%	1	2,209	+2.065%
2026-06-05	27.4500	27.4500	26.5800	27.1200	-7.123%	30	2,210	-1.586%
2026-06-04	29.2000	29.2000	29.2000	29.2000	-6.260%	1	2,230	-8.596%
2026-06-02	31.2500	31.2500	31.1500	31.1500	-4.448%	4	2,230	-14.318%
2026-06-01	32.0000	32.8500	32.0000	32.6000	-8.811%	14	2,230	-18.129%
2026-05-29	35.7500	35.7500	35.7500	35.7500	-3.011%	1	2,236	-25.343%
2026-05-28	36.8400	36.8600	36.8400	36.8600	+2.731%	2	2,237	-27.591%
2026-05-27	33.2000	35.8800	33.2000	35.8800	+14.268%	2	2,236	-25.613%
2026-05-26	33.5000	33.5000	31.2900	31.4000	-6.770%	13	2,234	-15.000%
2026-05-22	33.2800	33.6800	33.2800	33.6800	+11.155%	2	2,227	-20.754%
2026-05-20	30.3000	30.3000	30.3000	30.3000	+5.759%	1	2,227	-11.914%
2026-05-19	28.3100	29.1000	28.2900	28.6500	-9.564%	51	2,178	-6.841%
2026-05-15	30.9500	31.6800	30.9500	31.6800	-4.922%	10	2,178	-15.751%
2026-05-14	33.3500	33.3500	33.3200	33.3200	-2.573%	3	2,168	-19.898%
2026-05-13	30.8100	34.2000	30.8100	34.2000	+12.315%	32	2,148	-21.959%
2026-05-12	31.5500	31.5500	30.4500	30.4500	-13.248%	17	2,148	-12.348%
2026-05-11	35.1000	35.1000	35.1000	35.1000	-0.142%	1	2,148	-23.960%
2026-05-08	35.4700	35.5000	35.1500	35.1500	+0.429%	24	2,147	-24.068%
2026-05-07	35.8000	35.8000	35.0000	35.0000	-3.395%	5	2,137	-23.743%
2026-05-06	36.2600	36.2600	36.2300	36.2300	+0.028%	33	2,137	-26.332%
2026-05-05	38.7000	38.7000	36.2200	36.2200	+1.485%	19	2,105	-26.311%
2026-05-04	34.6600	37.6100	34.6600	35.6900	+6.665%	60	2,093	-25.217%
2026-05-01	31.8300	35.9500	31.8300	33.4600	+2.262%	268	1,904	-20.233%
2026-04-30	32.7200	32.7200	32.7200	32.7200	+1.050%	1	1,904	-18.429%
2026-04-29	33.4500	33.8000	32.3800	32.3800	+3.220%	27	1,904	-17.573%
2026-04-28	31.1500	31.3700	31.1500	31.3700	-6.218%	25	1,914	-14.919%
2026-04-27	33.4400	33.4500	33.4400	33.4500	-1.906%	10	1,891	-20.209%
2026-04-24	31.6600	34.1000	31.6600	34.1000	+9.752%	10	1,901	-21.730%
2026-04-23	31.1000	31.1000	31.0700	31.0700	+8.145%	110	1,895	-14.097%
2026-04-22	28.4800	28.7600	28.4800	28.7300	+5.046%	6	1,807	-7.101%
2026-04-21	28.4000	28.4900	27.3500	27.3500	+5.639%	47	1,804	-2.413%
2026-04-20	26.2300	26.2300	25.8900	25.8900	-11.153%	2	1,804	+3.090%
2026-04-17	29.5000	29.5000	29.0700	29.1400	+9.962%	45	1,802	-8.408%
2026-04-16	26.5000	26.5000	26.5000	26.5000	-6.028%	36	1,795	+0.717%
2026-04-14	26.2000	28.2000	26.2000	28.2000	+20.978%	10	1,766	-5.355%
2026-04-13	23.0900	23.3100	23.0900	23.3100	-0.342%	16	1,759	+14.500%
2026-04-10	23.9700	23.9800	23.3500	23.3900	+37.588%	28	1,758	+14.109%
2026-04-08	17.1000	17.1000	17.0000	17.0000	+38.099%	31	1,756	+57.000%
2026-03-30	12.3100	12.3100	12.3100	12.3100	+4.057%	25	1,771	+116.816%
2026-03-27	12.0000	12.0000	11.8200	11.8300	-18.414%	177	1,796	+125.613%
2026-03-25	14.7000	14.7500	14.5000	14.5000	+8.209%	22	1,622	+84.069%
2026-03-24	13.2500	13.5500	13.2500	13.4000	-5.233%	63	1,610	+99.179%
2026-03-23	14.4500	14.4500	14.1400	14.1400	+7.365%	27	1,614	+88.755%
2026-03-20	13.4000	13.4000	13.1700	13.1700	-3.162%	3	1,589	+102.658%
2026-03-19	13.6000	13.6000	13.6000	13.6000	-6.529%	1	1,588	+96.250%
2026-03-18	14.3500	14.5500	14.3500	14.5500	-2.218%	5	1,588	+83.436%
2026-03-16	14.8800	14.8800	14.8800	14.8800	+0.202%	1	1,588	+79.368%
2026-03-13	14.8500	14.8500	14.8500	14.8500	-1.980%	1	1,587	+79.731%
2026-03-12	15.1500	15.1500	15.1500	15.1500	-5.016%	1	1,586	+76.172%
2026-03-10	15.9500	15.9500	15.9500	15.9500	-0.313%	1	1,585	+67.335%
2026-03-09	15.2000	16.0000	15.2000	16.0000	-12.568%	2	1,584	+66.813%
2026-03-05	18.7000	18.7000	18.3000	18.3000	+2.235%	5	1,592	+45.847%
2026-03-04	18.0000	18.0000	17.9000	17.9000	+22.603%	15	1,587	+49.106%
2026-03-03	14.6000	14.6000	14.6000	14.6000	-6.350%	31	1,577	+82.808%
2026-03-02	15.5900	15.5900	15.5900	15.5900	-3.646%	1	1,546	+71.199%
2026-02-27	16.1800	16.1800	16.1800	16.1800	+6.098%	1	1,547	+64.957%
2026-02-20	15.2500	15.2500	15.2500	15.2500	+2.694%	10	1,546	+75.016%
2026-02-19	14.8500	14.8500	14.8500	14.8500	-0.536%	1	1,536	+79.731%
2026-02-18	15.0500	15.0500	14.9300	14.9300	+12.171%	2	1,537	+78.768%
2026-02-13	13.3100	13.3100	13.3100	13.3100	-0.075%	2	1,540	+100.526%
2026-02-12	13.3200	13.3200	13.3200	13.3200	-9.695%	1	1,540	+100.375%
2026-02-11	14.7500	14.7500	14.4100	14.7500	-4.469%	39	1,541	+80.949%
2026-02-09	15.4400	15.4400	15.4400	15.4400	+5.034%	2	1,529	+72.863%
2026-02-06	13.7100	14.7000	13.7100	14.7000	-40.462%	4	1,527	+81.565%
2026-02-04	24.6900	24.6900	24.6900	24.6900	+2.321%	100	1,525	+8.100%
2026-02-03	24.1300	24.1300	24.1300	24.1300	-9.115%	1	1,525	+10.609%
2026-02-02	26.6500	26.6500	26.5500	26.5500	+1.724%	2	1,524	+0.527%
2026-01-27	26.1000	26.1000	26.1000	26.1000	+5.754%	3	1,523	+2.261%
2026-01-26	23.8000	24.6800	23.8000	24.6800	+6.979%	13	1,523	+8.144%
2026-01-23	23.0700	23.0700	23.0700	23.0700	+4.436%	1	1,535	+15.691%
2026-01-22	22.2500	22.2500	22.0900	22.0900	+2.984%	11	1,535	+20.824%
2026-01-21	21.2000	21.4500	21.2000	21.4500	-3.160%	4	1,526	+24.429%
2026-01-20	22.1500	22.1500	22.1500	22.1500	-6.933%	10	1,529	+20.497%
2026-01-16	23.8000	23.8000	23.8000	23.8000	-13.297%	1	1,518	+12.143%
2026-01-12	27.4500	27.4500	27.4500	27.4500	-1.648%	3	1,518	-2.769%
2026-01-09	27.9100	27.9100	27.9100	27.9100	+2.160%	1	1,515	-4.371%
2026-01-08	26.6800	27.3200	26.6800	27.3200	+4.275%	76	1,515	-2.306%
2026-01-07	25.5800	26.2000	25.5800	26.2000	+1.629%	96	1,514	+1.870%
2026-01-06	25.7800	25.7800	25.7800	25.7800	+14.833%	112	1,513	+3.530%
2026-01-05	21.3500	22.4500	21.3500	22.4500	+8.454%	7	1,566	+18.886%
2026-01-02	20.6000	20.7800	20.6000	20.7000	-5.909%	18	1,566	+28.937%
2025-12-31	21.7500	22.0000	21.7500	22.0000	+0.594%	78	1,485	+21.318%
2025-12-30	21.8500	21.8700	21.8500	21.8700	-3.316%	51	1,485	+22.039%
2025-12-26	22.4100	22.6200	22.4100	22.6200	-0.615%	11	1,435	+17.993%
2025-12-23	22.7600	22.7600	22.7500	22.7600	+5.078%	30	1,425	+17.267%
2025-12-22	21.6600	21.6600	21.6600	21.6600	-1.411%	10	1,404	+23.223%
2025-12-19	21.3800	21.9700	21.3800	21.9700	+5.120%	50	1,404	+21.484%
2025-12-18	20.9000	20.9000	20.9000	20.9000	+1.407%	66	1,354	+27.703%
2025-12-17	20.6100	20.6100	20.6100	20.6100	+1.778%	65	1,294	+29.500%
2025-12-16	20.7200	20.7200	20.0400	20.2500	-1.937%	60	1,294	+31.802%
2025-12-15	21.5100	21.5100	20.6500	20.6500	-9.071%	268	1,239	+29.249%
2025-12-12	22.9800	22.9800	22.7100	22.7100	-8.427%	101	1,148	+17.525%
2025-12-10	24.8000	24.8000	24.8000	24.8000	+3.983%	5	1,148	+7.621%
2025-12-04	24.4000	24.4000	23.8500	23.8500	-10.102%	11	1,153	+11.908%
2025-12-02	26.3100	26.5300	26.3100	26.5300	+1.531%	11	1,154	+0.603%
2025-12-01	25.6300	26.1300	25.6300	26.1300	+5.278%	115	1,154	+2.143%
2025-11-28	24.8200	24.8200	24.8200	24.8200	+2.182%	1	1,105	+7.534%
2025-11-26	24.1000	24.2900	24.1000	24.2900	+12.142%	25	1,100	+9.881%
2025-11-21	21.0000	21.8100	20.9300	21.6600	+0.231%	52	1,100	+23.223%
2025-11-20	21.9700	21.9700	21.6100	21.6100	-4.969%	326	1,060	+23.508%
2025-11-19	21.7200	22.7400	21.5800	22.7400	-1.771%	190	1,190	+17.370%
2025-11-18	23.4000	23.6000	23.1500	23.1500	-9.676%	21	1,265	+15.292%
2025-11-17	25.7500	25.8200	25.0100	25.6300	-8.464%	16	1,253	+4.136%
2025-11-14	28.0000	28.0000	28.0000	28.0000	+1.010%	2	1,253	-4.679%
2025-11-13	28.8800	28.8800	27.7200	27.7200	-8.906%	11	1,253	-3.716%
2025-11-12	30.4300	30.4300	30.4300	30.4300	-2.904%	1	1,253	-12.291%
2025-11-11	31.4500	31.4500	31.3400	31.3400	+1.654%	11	1,253	-14.837%
2025-11-10	31.8500	31.8500	30.8300	30.8300	+10.304%	26	1,253	-13.428%
2025-11-07	27.9500	27.9500	27.9500	27.9500	-5.734%	89	1,237	-4.508%
2025-11-06	30.0400	30.0400	28.7000	29.6500	-4.662%	292	1,281	-9.983%
2025-11-05	30.7000	31.1000	30.7000	31.1000	-1.270%	6	1,325	-14.180%
2025-11-04	33.7500	33.7500	31.5000	31.5000	-7.625%	13	1,326	-15.270%
2025-11-03	35.0000	35.0000	34.0000	34.1000	+12.024%	5	1,324	-21.730%
2025-10-31	29.4100	31.6000	29.3200	30.4400	+42.911%	26	1,324	-12.319%
2025-10-30	22.3600	22.4300	21.3000	21.3000	-6.783%	23	1,332	+25.305%
2025-10-29	22.8500	23.5400	22.5500	22.8500	+5.300%	15	1,322	+16.805%
2025-10-28	20.6500	21.7000	20.6500	21.7000	+4.077%	16	1,321	+22.995%
2025-10-27	20.4500	21.0000	20.4000	20.8500	+8.650%	121	1,420	+28.010%
2025-10-24	18.9000	19.3500	18.9000	19.1900	+4.011%	8	1,420	+39.083%
2025-10-23	18.0300	18.4500	18.0300	18.4500	+3.710%	52	1,418	+44.661%
2025-10-22	18.1000	18.1000	17.5400	17.7900	-6.368%	175	1,418	+50.028%
2025-10-21	17.9000	19.0500	17.9000	19.0000	+12.961%	32	1,503	+40.474%
2025-10-20	16.8400	17.0700	16.7000	16.8200	-1.059%	65	1,504	+58.680%
2025-10-17	16.9900	17.0000	16.8500	17.0000	-0.118%	17	1,503	+57.000%
2025-10-16	18.0800	18.2500	16.9000	17.0200	-0.758%	109	1,502	+56.816%
2025-10-15	17.3600	17.6400	17.1500	17.1500	+1.479%	3	1,437	+55.627%
2025-10-14	16.1500	16.9000	16.1500	16.9000	-4.195%	29	1,437	+57.929%
2025-10-13	16.8000	17.6400	16.8000	17.6400	+5.755%	55	1,436	+51.304%
2025-10-10	19.2500	19.2500	16.6800	16.6800	-13.351%	194	1,416	+60.012%
2025-10-09	17.6000	19.2500	17.6000	19.2500	+4.336%	11	1,511	+38.649%
2025-10-08	17.4500	18.4500	17.4500	18.4500	+8.084%	11	1,511	+44.661%
2025-10-07	17.3000	17.7000	17.0500	17.0700	-1.043%	12	1,508	+56.356%
2025-10-06	15.7000	17.2500	15.6800	17.2500	+6.811%	93	1,505	+54.725%
2025-10-03	17.1000	17.1000	16.1500	16.1500	-5.000%	16	1,506	+65.263%
2025-10-02	16.2000	17.0000	16.2000	17.0000	+3.976%	104	1,509	+57.000%
2025-10-01	16.0500	16.6500	16.0500	16.3500	+1.742%	18	1,525	+63.242%
2025-09-30	16.1500	16.1500	15.7900	16.0700	-2.959%	51	1,518	+66.086%
2025-09-29	16.3500	16.8000	16.3500	16.5600	+1.908%	16	1,489	+61.171%
2025-09-26	16.7500	16.7500	16.1500	16.2500	+3.503%	12	1,488	+64.246%
2025-09-25	16.7000	16.7000	15.7000	15.7000	-4.559%	49	1,489	+70.000%
2025-09-24	17.0000	17.1000	16.4500	16.4500	-0.484%	35	1,459	+62.249%
2025-09-23	17.8500	17.8500	16.5300	16.5300	-10.889%	17	1,471	+61.464%
2025-09-22	18.5500	19.0000	18.4600	18.5500	-3.385%	37	1,456	+43.881%
2025-09-19	19.7300	19.8000	19.2000	19.2000	-2.041%	324	1,451	+39.010%
2025-09-18	18.6500	19.6000	18.6500	19.6000	+4.089%	12	1,252	+36.173%
2025-09-17	18.8300	18.8300	18.8300	18.8300	-5.850%	10	1,247	+41.742%
2025-09-16	20.3500	20.3500	20.0000	20.0000	+3.093%	2	1,242	+33.450%
2025-09-15	19.1500	19.5400	19.1500	19.4000	+7.718%	15	1,241	+37.577%
2025-09-12	18.5200	18.5200	18.0100	18.0100	-2.649%	19	1,234	+48.195%
2025-09-11	18.2500	18.6000	18.2500	18.5000	+4.049%	12	1,229	+44.270%
2025-09-10	18.8200	18.8200	17.7500	17.7800	-8.914%	66	1,225	+50.112%
2025-09-08	18.6000	20.0000	18.6000	19.5200	+6.900%	40	1,218	+36.732%
2025-09-05	18.3000	18.4000	18.2600	18.2600	-3.895%	40	1,221	+46.166%
2025-09-04	18.7000	19.2500	18.3000	19.0000	+22.186%	131	1,201	+40.474%
2025-09-03	15.5000	15.5500	15.5000	15.5500	-2.201%	30	1,233	+71.640%
2025-09-02	15.1000	15.9000	15.1000	15.9000	-6.635%	24	1,213	+67.862%
2025-08-29	17.0000	17.0300	17.0000	17.0300	-5.494%	20	1,211	+56.723%
2025-08-28	17.4700	18.0200	17.4700	18.0200	+6.000%	3	1,211	+48.113%
2025-08-27	17.4000	17.4000	17.0000	17.0000	-0.875%	92	1,211	+57.000%
2025-08-26	17.1500	17.1500	17.1500	17.1500	+0.292%	1	1,119	+55.627%
2025-08-25	17.3000	17.4800	17.1000	17.1000	-1.327%	50	1,118	+56.082%
2025-08-22	16.6800	17.3300	16.6800	17.3300	+11.375%	8	1,073	+54.010%
2025-08-21	15.1000	15.5600	15.1000	15.5600	-0.575%	10	1,079	+71.530%
2025-08-20	15.7000	15.7000	15.5600	15.6500	-10.315%	74	1,071	+70.543%
2025-08-19	17.3500	17.4500	17.3500	17.4500	-5.163%	502	1,031	+52.951%
2025-08-18	18.0500	18.4000	17.8500	18.4000	+1.996%	7	532	+45.054%
2025-08-15	18.7500	18.7500	18.0400	18.0400	-1.259%	2	533	+47.949%
2025-08-14	17.4500	19.0000	17.4500	18.2700	+17.643%	40	532	+46.086%
2025-08-13	16.1000	16.1000	15.5300	15.5300	+1.836%	9	496	+71.861%
2025-08-12	15.5000	15.5000	15.0500	15.2500	-1.929%	8	492	+75.016%
2025-08-11	15.3500	15.5500	15.3500	15.5500	-2.508%	3	491	+71.640%
2025-08-07	16.1500	16.4500	15.8300	15.9500	+1.982%	10	491	+67.335%
2025-08-06	13.6000	15.7400	13.6000	15.6400	+12.115%	11	492	+70.652%
2025-08-05	13.7000	13.9500	13.7000	13.9500	+2.876%	2	489	+91.326%
2025-08-04	13.5600	13.5600	13.5600	13.5600	-5.175%	1	489	+96.829%
2025-08-01	15.9500	16.6300	14.1500	14.3000	-34.132%	55	489	+86.643%
2025-07-31	21.0000	21.9700	21.0000	21.7100	+11.049%	50	504	+22.939%
2025-07-30	19.5000	19.5500	19.5000	19.5500	-2.785%	18	456	+36.522%
2025-07-28	20.1700	20.1700	19.9000	20.1100	+1.566%	32	447	+32.720%
2025-07-25	19.8000	19.8000	19.8000	19.8000	-1.345%	2	428	+34.798%
2025-07-24	19.5100	20.5000	19.5100	20.0700	+5.632%	64	427	+32.985%
2025-07-23	18.9600	19.0000	18.8000	19.0000	+0.529%	10	376	+40.474%
2025-07-22	19.5500	19.8000	18.7500	18.9000	-3.571%	14	369	+41.217%
2025-07-21	19.0000	19.6000	19.0000	19.6000	+4.925%	27	364	+36.173%
2025-07-18	18.3900	18.6800	17.9200	18.6800	+2.356%	16	344	+42.880%
2025-07-17	18.2500	18.3000	18.0500	18.2500	-0.273%	23	336	+46.247%
2025-07-16	18.5000	18.5000	18.0500	18.3000	-6.633%	35	320	+45.847%
2025-07-15	19.7500	19.8700	19.3000	19.6000	+2.190%	110	291	+36.173%
2025-07-14	19.3400	19.9000	19.1800	19.1800	-2.093%	166	245	+39.155%
2025-07-11	19.7000	19.8000	19.5900	19.5900	+4.202%	118	136	+36.243%
2025-07-10	18.3200	18.9500	18.2000	18.8000	-1.981%	36	58	+41.968%
2025-07-09	19.2500	19.4700	19.1500	19.1800	+4.466%	12	23	+39.155%
2025-07-08	18.6000	18.7000	18.3600	18.3600	0.000%	13	0	+45.370%