Dark

AMZN20271217C340
AMZN Dec 17 2027 340.00 Call (AMZN271217C00340000)
option OPRA

EOD

Aug 20, 2026

23.99-6.472%(-1.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.9900	23.9900	23.9900	23.9900	-6.472%	1	2,024	0.000%
2026-08-19	24.9000	25.6500	24.9000	25.6500	+11.087%	113	2,025	-6.472%
2026-08-18	23.1000	23.1000	23.0900	23.0900	-2.983%	3	2,024	+3.898%
2026-08-17	23.8000	23.8000	23.8000	23.8000	-4.990%	1	2,021	+0.798%
2026-08-14	25.1500	25.2000	25.0500	25.0500	-6.912%	8	2,021	-4.232%
2026-08-13	26.9300	26.9300	26.9100	26.9100	-3.201%	21	2,014	-10.851%
2026-08-12	28.1000	28.2000	27.8000	27.8000	-7.302%	11	2,000	-13.705%
2026-08-11	30.0000	30.1000	29.9900	29.9900	-9.669%	3	1,997	-20.007%
2026-08-10	31.9500	34.0500	31.9300	33.2000	+2.248%	70	1,997	-27.741%
2026-08-07	32.7300	32.7300	32.4700	32.4700	+6.985%	2	2,003	-26.116%
2026-08-06	31.4000	32.0000	30.3500	30.3500	+0.831%	24	2,003	-20.956%
2026-08-05	33.0800	33.0800	30.1000	30.1000	-11.052%	6	1,999	-20.299%
2026-08-04	34.1500	34.1500	33.0000	33.8400	-9.276%	8	1,999	-29.108%
2026-08-03	34.0000	37.3200	34.0000	37.3000	+30.648%	53	2,001	-35.684%
2026-07-31	28.4800	30.5900	28.4800	28.5500	+79.560%	29	1,967	-15.972%
2026-07-29	15.9000	15.9100	15.8400	15.9000	-10.169%	273	1,958	+50.881%
2026-07-24	17.6200	17.7000	17.6200	17.7000	-5.398%	4	1,855	+35.537%
2026-07-23	19.8000	19.8000	18.5900	18.7100	-11.745%	91	1,855	+28.220%
2026-07-22	21.8600	21.8600	21.2000	21.2000	-12.033%	6	1,855	+13.160%
2026-07-20	24.3800	25.5200	24.1000	24.1000	+0.584%	25	1,855	-0.456%
2026-07-17	23.9600	23.9600	23.9600	23.9600	-12.714%	4	1,860	+0.125%
2026-07-15	25.5400	27.4500	25.5400	27.4500	+11.044%	12	1,856	-12.605%
2026-07-13	24.1000	24.7200	24.1000	24.7200	+7.478%	3	1,855	-2.953%
2026-07-08	23.0000	23.0000	23.0000	23.0000	-1.499%	20	1,856	+4.304%
2026-07-01	23.3500	23.3500	23.3500	23.3500	+6.136%	1	1,852	+2.741%
2026-06-30	22.7000	22.7000	22.0000	22.0000	-4.968%	40	1,851	+9.045%
2026-06-29	23.3300	23.3300	22.7500	23.1500	+21.842%	10	1,878	+3.629%
2026-06-26	19.5000	19.5500	19.0000	19.0000	-3.797%	6	1,878	+26.263%
2026-06-25	19.2500	19.7700	19.2500	19.7500	-10.105%	51	1,881	+21.468%
2026-06-24	21.9700	21.9700	21.9700	21.9700	+2.186%	2	1,881	+9.194%
2026-06-23	21.5000	21.5000	21.5000	21.5000	+2.332%	2	1,881	+11.581%
2026-06-22	21.3700	21.3700	21.0100	21.0100	-5.911%	3	1,879	+14.184%
2026-06-18	21.3000	22.3300	21.3000	22.3300	+1.963%	21	1,893	+7.434%
2026-06-17	22.2000	22.2500	21.9000	21.9000	+2.336%	67	1,893	+9.543%
2026-06-12	20.2000	21.4900	20.2000	21.4000	-3.604%	13	1,860	+12.103%
2026-06-11	22.2000	22.2000	22.2000	22.2000	+1.555%	2	1,848	+8.063%
2026-06-10	21.8600	21.8600	21.8600	21.8600	-12.209%	3	1,848	+9.744%
2026-06-05	26.7500	26.7500	24.8500	24.9000	-13.721%	13	1,848	-3.655%
2026-06-02	27.8500	29.6900	27.8500	28.8600	-4.595%	20	1,851	-16.875%
2026-06-01	29.9000	30.2500	29.5600	30.2500	-8.527%	36	1,855	-20.694%
2026-05-29	33.5500	33.6000	33.0700	33.0700	+0.456%	6	1,856	-27.457%
2026-05-27	32.6500	32.9200	32.5700	32.9200	+15.509%	7	1,860	-27.126%
2026-05-26	28.5000	28.5000	28.5000	28.5000	-7.707%	11	1,860	-15.825%
2026-05-21	30.8800	30.8800	30.8800	30.8800	+6.851%	4	1,860	-22.312%
2026-05-18	28.4400	28.9100	28.4400	28.9000	+1.368%	49	1,856	-16.990%
2026-05-15	27.7000	28.5500	27.7000	28.5100	-6.982%	38	1,871	-15.854%
2026-05-14	30.7400	30.7800	30.6500	30.6500	+7.923%	12	1,906	-21.729%
2026-05-12	28.4400	28.4400	27.7200	28.4000	-7.341%	16	1,919	-15.528%
2026-05-11	30.6500	30.6500	30.6500	30.6500	-4.814%	3	1,919	-21.729%
2026-05-08	31.9500	32.6000	31.9500	32.2000	+0.031%	8	1,919	-25.497%
2026-05-07	34.1000	34.1000	32.1900	32.1900	-5.657%	7	1,923	-25.474%
2026-05-06	33.0800	34.3700	32.4000	34.1200	+2.678%	23	1,917	-29.689%
2026-05-05	35.9500	35.9500	33.2300	33.2300	+0.911%	7	1,904	-27.806%
2026-05-04	32.9300	32.9300	32.9300	32.9300	+5.410%	1	1,898	-27.148%
2026-05-01	29.7500	31.7500	29.7500	31.2400	+6.730%	7	1,898	-23.207%
2026-04-30	26.6500	29.2700	26.6500	29.2700	-2.107%	36	1,898	-18.039%
2026-04-29	29.7000	31.5000	29.7000	29.9000	+4.399%	129	1,899	-19.766%
2026-04-28	29.4600	29.4600	28.6400	28.6400	-4.850%	70	1,919	-16.236%
2026-04-27	30.7100	30.7100	30.1000	30.1000	-3.060%	12	1,890	-20.299%
2026-04-24	29.5000	31.0500	29.5000	31.0500	+17.747%	78	1,900	-22.738%
2026-04-22	26.3700	26.3700	26.3700	26.3700	+5.227%	1	1,899	-9.025%
2026-04-21	26.1400	26.1400	25.0600	25.0600	+2.286%	47	1,897	-4.270%
2026-04-20	24.5000	24.5000	24.5000	24.5000	-8.820%	2	1,897	-2.082%
2026-04-17	26.7700	26.8700	26.7700	26.8700	+8.129%	3	1,895	-10.718%
2026-04-16	25.3000	25.3000	24.8500	24.8500	-2.892%	35	1,894	-3.461%
2026-04-15	25.5100	25.5900	25.1100	25.5900	+1.467%	8	1,899	-6.252%
2026-04-14	24.0100	25.2200	24.0100	25.2200	+17.850%	7	1,899	-4.877%
2026-04-13	21.4300	21.4300	21.4000	21.4000	-0.465%	2	1,898	+12.103%
2026-04-10	21.9000	22.1900	21.2000	21.5000	+13.757%	35	1,898	+11.581%
2026-04-09	17.8500	18.9000	17.6000	18.9000	+50.000%	19	1,896	+26.931%
2026-04-07	12.6000	12.6000	12.6000	12.6000	+4.564%	1	1,893	+90.397%
2026-03-31	12.1100	12.1100	12.0500	12.0500	+8.169%	2	1,893	+99.087%
2026-03-30	11.1400	11.1400	11.1400	11.1400	+2.862%	1	1,891	+115.350%
2026-03-27	10.8300	10.8300	10.8300	10.8300	-18.571%	1	1,890	+121.514%
2026-03-25	13.1700	13.3000	13.1700	13.3000	+4.232%	3	1,890	+80.376%
2026-03-23	13.2400	13.2400	12.7600	12.7600	+12.324%	2	1,890	+88.009%
2026-03-20	11.3600	11.3600	11.3600	11.3600	-12.006%	1	1,891	+111.180%
2026-03-13	12.8000	12.9100	12.7500	12.9100	-3.657%	3	1,891	+85.825%
2026-03-12	13.4000	13.4000	13.4000	13.4000	-6.425%	1	1,891	+79.030%
2026-03-10	14.3500	14.4000	14.3200	14.3200	+5.140%	55	1,892	+67.528%
2026-03-09	13.6200	13.6200	13.6200	13.6200	-16.697%	1	1,908	+76.138%
2026-03-04	16.0100	16.3500	16.0100	16.3500	+9.291%	90	1,907	+46.728%
2026-02-27	14.9600	14.9600	14.9600	14.9600	+2.466%	5	1,907	+60.361%
2026-02-20	14.6000	14.6000	14.6000	14.6000	+16.800%	10	1,912	+64.315%
2026-02-17	12.0000	12.5000	12.0000	12.5000	+7.759%	3	1,922	+91.920%
2026-02-13	12.0000	12.0600	11.6000	11.6000	-4.290%	14	1,923	+106.810%
2026-02-12	12.1200	12.1200	12.1200	12.1200	-13.429%	1	1,923	+97.937%
2026-02-10	14.0000	14.0000	14.0000	14.0000	-3.248%	1	1,923	+71.357%
2026-02-09	13.7000	14.4700	13.7000	14.4700	+5.466%	4	1,922	+65.791%
2026-02-06	12.0000	14.3000	12.0000	13.7200	-27.407%	54	1,924	+74.854%
2026-02-05	18.3500	18.9000	18.3500	18.9000	-14.557%	2	1,924	+26.931%
2026-02-03	22.3400	22.3400	22.1200	22.1200	-10.045%	3	1,925	+8.454%
2026-02-02	24.3500	24.5900	24.3500	24.5900	+8.088%	4	1,925	-2.440%
2026-01-30	22.7500	22.7500	22.7500	22.7500	-0.655%	2	1,925	+5.451%
2026-01-29	22.9000	22.9000	22.9000	22.9000	-4.900%	3	1,927	+4.760%
2026-01-28	24.0800	24.0800	24.0800	24.0800	+0.753%	1	1,927	-0.374%
2026-01-27	23.9000	23.9000	23.9000	23.9000	+7.223%	66	1,928	+0.377%
2026-01-23	22.2900	22.2900	22.2900	22.2900	+14.602%	3	1,917	+7.627%
2026-01-20	19.8500	19.8500	19.4500	19.4500	-9.535%	5	1,917	+23.342%
2026-01-16	21.5000	21.5000	21.5000	21.5000	-4.867%	10	1,911	+11.581%
2026-01-15	22.6000	22.6000	22.6000	22.6000	+3.432%	2	1,911	+6.150%
2026-01-14	22.7200	22.7200	21.8500	21.8500	-15.047%	64	1,912	+9.794%
2026-01-12	25.7200	25.7200	25.7200	25.7200	+2.511%	12	1,912	-6.726%
2026-01-08	24.8500	25.0900	24.8500	25.0900	+5.199%	16	1,924	-4.384%
2026-01-07	24.5400	25.0000	23.8500	23.8500	+0.633%	5	1,910	+0.587%
2026-01-06	22.9500	23.7000	22.9500	23.7000	+15.049%	140	1,910	+1.224%
2026-01-05	19.2000	20.8500	19.2000	20.6000	+8.995%	52	1,781	+16.456%
2026-01-02	18.6200	18.9000	18.4000	18.9000	-5.358%	103	1,748	+26.931%
2025-12-31	19.9700	19.9700	19.9700	19.9700	+1.577%	1	1,748	+20.130%
2025-12-29	19.9500	20.0500	19.6600	19.6600	-3.391%	93	1,748	+22.024%
2025-12-23	20.3500	20.3500	20.3500	20.3500	+5.440%	64	1,748	+17.887%
2025-12-22	19.3500	19.3600	19.0500	19.3000	-0.924%	197	1,728	+24.301%
2025-12-18	19.4500	19.4800	19.4500	19.4800	+3.617%	3	1,652	+23.152%
2025-12-17	18.8500	18.8500	18.8000	18.8000	+0.535%	75	1,650	+27.606%
2025-12-16	18.6000	18.8100	18.6000	18.7000	-1.837%	86	1,621	+28.289%
2025-12-15	19.8500	19.8500	18.8300	19.0500	-8.457%	104	1,608	+25.932%
2025-12-12	20.8100	20.8100	20.8100	20.8100	-5.837%	12	1,630	+15.281%
2025-12-04	22.0500	22.1000	22.0500	22.1000	-5.757%	3	1,642	+8.552%
2025-12-03	23.5000	23.5000	23.4200	23.4500	-2.006%	3	1,644	+2.303%
2025-12-01	24.1100	24.1100	23.8200	23.9300	+3.728%	100	1,641	+0.251%
2025-11-28	23.0000	23.0700	23.0000	23.0700	+4.864%	2	1,741	+3.988%
2025-11-25	22.0000	22.0000	22.0000	22.0000	+2.804%	2	1,741	+9.045%
2025-11-24	21.1000	21.4000	21.1000	21.4000	+7.863%	3	1,741	+12.103%
2025-11-21	19.9600	20.0100	19.8400	19.8400	+1.483%	4	1,741	+20.917%
2025-11-20	19.5500	19.5500	19.5500	19.5500	-6.010%	1	1,742	+22.711%
2025-11-19	20.5000	20.8000	19.8700	20.8000	-2.118%	38	1,742	+15.337%
2025-11-18	22.5500	22.5500	20.7000	21.2500	-8.720%	64	1,737	+12.894%
2025-11-17	23.2800	23.2800	23.2800	23.2800	-10.599%	50	1,675	+3.050%
2025-11-14	24.5300	26.0400	24.5300	26.0400	+1.244%	3	1,625	-7.873%
2025-11-13	25.7200	25.7200	25.7200	25.7200	-8.470%	60	1,625	-6.726%
2025-11-12	28.1500	28.1500	28.1000	28.1000	-3.932%	11	1,625	-14.626%
2025-11-11	28.9000	29.2500	28.9000	29.2500	+0.793%	11	1,630	-17.983%
2025-11-10	29.1200	29.1200	29.0200	29.0200	+9.509%	2	1,630	-17.333%
2025-11-07	25.0500	26.5600	25.0500	26.5000	-3.811%	14	1,630	-9.472%
2025-11-06	27.5500	27.5500	27.5500	27.5500	-4.836%	1	1,641	-12.922%
2025-11-04	29.6500	29.6500	28.9500	28.9500	-6.128%	7	1,641	-17.133%
2025-11-03	32.7000	32.7000	30.8400	30.8400	+11.537%	26	1,664	-22.211%
2025-10-31	28.0500	28.2800	27.1300	27.6500	+35.672%	81	1,664	-13.237%
2025-10-30	20.2700	20.6900	20.1300	20.3800	-2.254%	29	1,664	+17.713%
2025-10-29	21.0800	21.4800	20.7700	20.8500	+1.956%	9	1,656	+15.060%
2025-10-28	19.0500	20.4500	18.9100	20.4500	+7.462%	6	1,656	+17.311%
2025-10-27	18.5200	19.0300	18.5200	19.0300	+7.819%	4	1,656	+26.064%
2025-10-24	17.2000	17.6500	17.2000	17.6500	+6.647%	16	1,656	+35.921%
2025-10-23	16.8500	16.8600	16.5000	16.5500	+2.350%	7	1,660	+44.955%
2025-10-22	16.2500	16.3000	15.8800	16.1700	-3.750%	29	1,660	+48.361%
2025-10-21	16.8000	16.8000	16.8000	16.8000	+9.091%	3	1,637	+42.798%
2025-10-20	15.2500	15.4300	15.0400	15.4000	+1.650%	16	1,640	+55.779%
2025-10-17	15.3000	15.3000	15.0000	15.1500	-1.495%	7	1,640	+58.350%
2025-10-16	16.2000	16.4000	15.3000	15.3800	-2.597%	17	1,637	+55.982%
2025-10-15	15.7500	16.0000	15.5300	15.7900	-0.817%	8	1,635	+51.932%
2025-10-14	14.6200	15.9200	14.6200	15.9200	-0.125%	6	1,633	+50.691%
2025-10-13	15.1000	15.9400	15.1000	15.9400	+6.055%	7	1,632	+50.502%
2025-10-10	16.4500	16.4500	15.0300	15.0300	-14.163%	17	1,632	+59.614%
2025-10-09	15.9000	17.5100	15.9000	17.5100	+5.929%	2	1,631	+37.007%
2025-10-08	15.9000	16.8500	15.9000	16.5300	+7.687%	6	1,631	+45.130%
2025-10-07	15.5500	15.5500	15.3500	15.3500	+3.927%	18	1,633	+56.287%
2025-10-06	14.4300	14.7700	14.4300	14.7700	-1.204%	10	1,616	+62.424%
2025-10-03	15.2000	15.2000	14.8500	14.9500	-1.838%	4	1,615	+60.468%
2025-10-02	14.6000	15.3000	14.6000	15.2300	+2.215%	8	1,613	+57.518%
2025-10-01	14.3000	14.9000	14.3000	14.9000	+4.196%	2	1,614	+61.007%
2025-09-30	14.3000	14.3000	14.3000	14.3000	-5.298%	1	1,614	+67.762%
2025-09-29	15.0000	15.3000	14.8500	15.1000	+1.684%	15	1,613	+58.874%
2025-09-26	15.0500	15.0500	14.4000	14.8500	+4.211%	9	1,616	+61.549%
2025-09-25	14.7000	15.0500	14.2000	14.2500	-4.362%	11	1,612	+68.351%
2025-09-24	15.2000	15.4000	14.8500	14.9000	+0.134%	56	1,607	+61.007%
2025-09-23	15.3500	15.6000	14.8800	14.8800	-10.631%	9	1,609	+61.223%
2025-09-22	16.8200	17.1000	16.6500	16.6500	-5.128%	23	1,603	+44.084%
2025-09-19	18.0900	18.0900	17.3500	17.5500	-2.770%	13	1,602	+36.695%
2025-09-18	17.5500	18.0500	17.5500	18.0500	+5.248%	5	1,597	+32.909%
2025-09-17	17.1500	17.2000	17.1500	17.1500	-8.874%	5	1,596	+39.883%
2025-09-16	18.4400	18.8200	18.4400	18.8200	+16.894%	5	1,594	+27.471%
2025-09-12	16.3900	16.5700	16.0000	16.1000	-2.719%	5	1,598	+49.006%
2025-09-11	16.0000	16.7500	16.0000	16.5500	+2.160%	8	1,596	+44.955%
2025-09-10	17.0900	17.0900	15.8500	16.2000	-12.903%	13	1,596	+48.086%
2025-09-09	17.7300	18.6000	17.7300	18.6000	+8.265%	6	1,589	+28.978%
2025-09-04	16.6000	17.2500	16.6000	17.1800	+23.597%	3	1,586	+39.639%
2025-09-03	14.0500	14.0500	13.9000	13.9000	-3.136%	3	1,587	+72.590%
2025-09-02	14.0200	14.3500	13.8800	14.3500	-11.638%	84	1,587	+67.178%
2025-08-28	16.3000	16.3000	16.1300	16.2400	+6.005%	3	1,516	+47.722%
2025-08-27	15.3200	15.3200	15.3200	15.3200	+0.327%	3	1,518	+56.593%
2025-08-26	15.2700	15.2700	15.2700	15.2700	-1.484%	1	1,521	+57.105%
2025-08-25	15.3500	15.5000	15.3500	15.5000	+13.139%	2	1,521	+54.774%
2025-08-21	13.7000	13.7000	13.5000	13.7000	-2.491%	3	1,520	+75.109%
2025-08-20	14.0500	14.0500	13.9500	14.0500	-8.170%	4	1,519	+70.747%
2025-08-19	15.7500	15.7500	15.3000	15.3000	-6.135%	3	1,519	+56.797%
2025-08-18	16.0000	16.3000	15.7600	16.3000	-1.212%	125	1,516	+47.178%
2025-08-15	16.7000	16.8000	16.2400	16.5000	-2.655%	9	1,454	+45.394%
2025-08-14	15.6800	16.9800	15.6800	16.9500	+18.118%	14	1,455	+41.534%
2025-08-13	14.2500	14.4500	13.8000	14.3500	+4.745%	31	1,458	+67.178%
2025-08-12	13.3700	13.7000	13.3700	13.7000	-1.083%	3	1,464	+75.109%
2025-08-11	13.8500	13.9700	13.8500	13.8500	-4.811%	4	1,463	+73.213%
2025-08-08	14.5000	14.5500	14.5000	14.5500	+0.622%	2	1,460	+64.880%
2025-08-07	15.0500	15.2000	14.4600	14.4600	+3.286%	5	1,459	+65.906%
2025-08-06	12.3500	14.0000	12.3500	14.0000	+12.000%	9	1,459	+71.357%
2025-08-05	12.5800	12.5800	12.3000	12.5000	+5.574%	25	1,460	+91.920%
2025-08-04	12.6500	12.6500	11.7500	11.8400	-8.501%	63	1,439	+102.618%
2025-08-01	13.4800	14.6400	12.7100	12.9400	-33.980%	1,148	1,414	+85.394%
2025-07-31	18.0000	19.9000	18.0000	19.6000	+12.644%	177	292	+22.398%
2025-07-30	17.5000	17.5000	17.4000	17.4000	-2.902%	4	125	+37.874%
2025-07-29	18.3000	18.3000	17.5500	17.9200	-0.994%	44	124	+33.873%
2025-07-28	17.8000	18.3500	17.8000	18.1000	+1.571%	29	97	+32.541%
2025-07-25	18.1500	18.1500	17.6800	17.8200	-0.835%	33	72	+34.624%
2025-07-24	17.9000	18.9100	17.5700	17.9700	0.000%	71	64	+33.500%