Dark

AMZN20271217C360
AMZN Dec 17 2027 360.00 Call (AMZN271217C00360000)
option OPRA

EOD

Jul 2, 2026

21.52+7.065%(+1.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	21.4300	21.5200	21.4300	21.5200	+7.065%	5	564	0.000%
2026-07-01	20.0000	20.1400	20.0000	20.1000	+0.349%	4	564	+7.065%
2026-06-29	21.2000	21.2000	20.0300	20.0300	+16.521%	2	564	+7.439%
2026-06-26	17.1900	17.1900	17.1900	17.1900	+5.138%	7	565	+25.189%
2026-06-25	16.3000	16.3700	16.0300	16.3500	-13.032%	17	572	+31.621%
2026-06-24	20.0000	20.0000	18.8000	18.8000	+6.395%	99	577	+14.468%
2026-06-23	17.6700	17.6700	17.6700	17.6700	+1.261%	1	489	+21.788%
2026-06-22	17.9700	17.9700	17.4500	17.4500	-7.181%	8	489	+23.324%
2026-06-18	19.0500	19.0700	18.8000	18.8000	+2.732%	7	487	+14.468%
2026-06-17	18.3000	18.3000	18.3000	18.3000	-10.118%	3	487	+17.596%
2026-06-16	20.7500	20.7500	20.3600	20.3600	-1.261%	3	487	+5.697%
2026-06-15	20.7300	20.7300	20.6200	20.6200	+15.843%	4	487	+4.365%
2026-06-12	17.8400	18.2200	17.1000	17.8000	-3.784%	62	487	+20.899%
2026-06-11	18.1500	18.5000	17.3400	18.5000	0.000%	5	487	+16.324%
2026-06-10	18.5000	18.5000	18.5000	18.5000	-10.843%	1	485	+16.324%
2026-06-09	20.3500	20.7500	20.3000	20.7500	-2.123%	4	485	+3.711%
2026-06-08	21.2000	21.2000	21.2000	21.2000	-0.935%	2	485	+1.509%
2026-06-05	21.3000	21.4000	21.3000	21.4000	-0.926%	2	485	+0.561%
2026-06-03	23.3800	23.5900	21.0000	21.6000	-11.837%	6	486	-0.370%
2026-06-02	24.6500	24.6500	24.5000	24.5000	-8.990%	7	484	-12.163%
2026-05-28	27.0400	27.0400	26.9200	26.9200	-1.356%	51	477	-20.059%
2026-05-27	27.0800	27.2900	27.0800	27.2900	+10.085%	4	528	-21.143%
2026-05-26	24.7900	24.7900	24.7900	24.7900	-3.541%	1	524	-13.191%
2026-05-22	26.0400	26.0400	25.7000	25.7000	+14.477%	2	524	-16.265%
2026-05-19	22.4500	22.4500	22.4500	22.4500	-7.423%	1	524	-4.143%
2026-05-18	25.1400	25.1400	24.2500	24.2500	+0.207%	15	519	-11.258%
2026-05-15	23.6700	24.2000	23.5000	24.2000	-5.358%	10	519	-11.074%
2026-05-14	25.5700	25.5700	25.5700	25.5700	+8.302%	1	515	-15.839%
2026-05-13	23.7800	23.7800	23.6100	23.6100	-0.798%	2	515	-8.852%
2026-05-12	23.8000	23.8000	23.8000	23.8000	-12.980%	3	515	-9.580%
2026-05-08	27.4500	27.4500	27.3500	27.3500	-2.147%	10	515	-21.316%
2026-05-07	27.9500	27.9500	27.9500	27.9500	-4.608%	1	515	-23.005%
2026-05-06	28.3200	29.3500	27.8700	29.3000	+4.980%	62	515	-26.553%
2026-05-04	27.9000	27.9100	27.8800	27.9100	+3.909%	23	462	-22.895%
2026-05-01	27.8300	27.8300	26.6000	26.8600	+5.623%	92	430	-19.881%
2026-04-30	23.0000	25.4300	23.0000	25.4300	-3.198%	4	430	-15.376%
2026-04-29	24.1500	26.2700	24.1500	26.2700	+6.572%	52	429	-18.081%
2026-04-28	24.6500	24.6500	24.6500	24.6500	-4.086%	3	432	-12.698%
2026-04-27	25.7000	25.7000	25.7000	25.7000	-3.853%	45	435	-16.265%
2026-04-24	26.4000	26.7300	26.0700	26.7300	+14.968%	31	474	-19.491%
2026-04-23	23.2500	23.2500	23.2500	23.2500	+1.884%	2	497	-7.441%
2026-04-22	22.8200	22.8200	22.8200	22.8200	+3.351%	1	495	-5.697%
2026-04-21	22.0800	22.0800	22.0800	22.0800	+2.459%	1	495	-2.536%
2026-04-14	20.6000	21.9600	20.6000	21.5500	+19.722%	104	495	-0.139%
2026-04-13	18.0000	18.0000	18.0000	18.0000	-2.333%	1	475	+19.556%
2026-04-10	18.5000	18.5600	18.4300	18.4300	+20.065%	4	475	+16.766%
2026-04-09	14.9000	15.3500	14.7700	15.3500	+20.961%	7	477	+40.195%
2026-04-08	12.4800	12.6900	12.4500	12.6900	+14.842%	6	475	+69.582%
2026-04-06	11.0500	11.0500	10.9500	11.0500	+7.282%	6	471	+94.751%
2026-04-01	10.3000	10.3000	10.3000	10.3000	-1.435%	2	471	+108.932%
2026-03-31	10.4700	10.5000	10.4500	10.4500	+12.487%	10	471	+105.933%
2026-03-30	9.1000	9.3200	9.1000	9.2900	+6.782%	47	473	+131.647%
2026-03-27	8.8500	8.8500	8.6800	8.7000	-18.310%	308	473	+147.356%
2026-03-25	10.6500	10.6500	10.6500	10.6500	+9.794%	1	325	+102.066%
2026-03-24	9.7900	9.7900	9.7000	9.7000	-6.280%	5	324	+121.856%
2026-03-23	10.3500	10.3500	10.3500	10.3500	+7.254%	2	329	+107.923%
2026-03-20	9.6500	9.6500	9.6500	9.6500	-7.212%	4	328	+123.005%
2026-03-18	10.4000	10.4000	10.4000	10.4000	+0.483%	1	328	+106.923%
2026-03-16	10.3500	10.3500	10.3500	10.3500	-5.479%	1	327	+107.923%
2026-03-13	10.8000	11.0500	10.8000	10.9500	-2.667%	16	327	+96.530%
2026-03-12	10.9500	11.2500	10.9500	11.2500	+0.446%	6	323	+91.289%
2026-03-09	11.4000	11.4000	11.2000	11.2000	-18.069%	33	318	+92.143%
2026-03-05	13.6700	13.6700	13.6700	13.6700	-0.146%	4	319	+57.425%
2026-03-04	13.1000	13.6900	13.1000	13.6900	+17.309%	51	315	+57.195%
2026-03-02	11.6700	11.6700	11.6700	11.6700	-1.269%	1	315	+84.404%
2026-02-26	12.1500	12.1500	11.8200	11.8200	-1.336%	8	314	+82.064%
2026-02-24	11.9800	11.9800	11.9800	11.9800	+6.489%	50	315	+79.633%
2026-02-23	11.2500	11.2500	11.2500	11.2500	-2.003%	2	265	+91.289%
2026-02-18	11.4800	11.4800	11.4800	11.4800	+9.333%	2	265	+87.456%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+4.270%	2	266	+104.952%
2026-02-12	10.3700	10.3700	9.8000	10.0700	-11.278%	27	264	+113.704%
2026-02-11	11.3500	11.3500	11.3500	11.3500	-2.155%	3	263	+89.604%
2026-02-10	11.7800	11.7900	11.6000	11.6000	-1.695%	64	263	+85.517%
2026-02-09	11.7200	11.9200	11.6000	11.8000	+10.798%	26	227	+82.373%
2026-02-06	9.5200	10.6500	9.2500	10.6500	-32.252%	20	230	+102.066%
2026-02-05	15.3600	15.7200	15.3600	15.7200	-13.863%	4	215	+36.896%
2026-02-04	18.9000	18.9000	18.2500	18.2500	-3.846%	2	212	+17.918%
2026-02-03	18.9800	18.9800	18.9800	18.9800	-6.869%	1	212	+13.383%
2026-02-02	20.3800	20.3800	20.3800	20.3800	+7.831%	4	212	+5.594%
2026-01-29	18.9000	18.9000	18.9000	18.9000	-5.970%	10	212	+13.862%
2026-01-28	20.1000	20.1000	20.1000	20.1000	0.000%	2	212	+7.065%
2026-01-27	20.1000	20.1000	20.1000	20.1000	+25.625%	10	210	+7.065%
2026-01-20	16.8000	17.1400	16.0000	16.0000	-11.943%	5	210	+34.500%
2026-01-16	18.1700	18.1700	18.1700	18.1700	-4.368%	1	209	+18.437%
2026-01-14	19.0000	19.0000	19.0000	19.0000	-3.553%	2	209	+13.263%
2026-01-13	20.5500	20.8000	19.7000	19.7000	-7.163%	13	211	+9.239%
2026-01-12	21.2200	21.2200	21.2200	21.2200	+3.311%	1	205	+1.414%
2026-01-09	20.5400	20.5400	20.5400	20.5400	-2.746%	1	204	+4.771%
2026-01-08	21.1000	21.1200	21.1000	21.1200	+3.529%	3	204	+1.894%
2026-01-07	20.4000	20.4000	20.4000	20.4000	+6.250%	8	204	+5.490%
2026-01-06	19.0500	19.2000	19.0500	19.2000	+10.983%	9	202	+12.083%
2026-01-05	17.4500	17.4500	17.3000	17.3000	+0.465%	2	202	+24.393%
2026-01-02	17.2200	17.2200	17.2200	17.2200	+3.486%	1	202	+24.971%
2025-12-31	16.6400	16.6400	16.6400	16.6400	-1.655%	1	201	+29.327%
2025-12-29	16.9200	16.9200	16.9200	16.9200	-2.197%	1	201	+27.187%
2025-12-23	17.0000	17.3000	17.0000	17.3000	+8.532%	2	200	+24.393%
2025-12-22	16.4500	16.4500	15.9400	15.9400	+3.911%	2	200	+35.006%
2025-12-17	15.7900	15.7900	15.3400	15.3400	-0.840%	52	198	+40.287%
2025-12-16	15.4000	15.4700	15.4000	15.4700	-0.322%	18	173	+39.108%
2025-12-15	16.6000	16.6000	15.5200	15.5200	-14.725%	33	159	+38.660%
2025-12-09	18.2000	18.2000	18.2000	18.2000	-0.546%	2	131	+18.242%
2025-12-08	19.1000	19.1000	18.3000	18.3000	-2.969%	10	129	+17.596%
2025-12-05	19.1000	19.1000	18.8600	18.8600	+1.343%	9	132	+14.104%
2025-12-04	18.6100	18.6100	18.6100	18.6100	-9.220%	2	139	+15.637%
2025-12-02	22.0000	22.0000	20.5000	20.5000	-0.485%	2	137	+4.976%
2025-12-01	20.5000	20.6000	20.5000	20.6000	+5.641%	2	138	+4.466%
2025-11-28	18.9500	19.5500	18.9500	19.5000	+4.839%	15	139	+10.359%
2025-11-26	18.8500	18.8500	18.6000	18.6000	-1.326%	8	159	+15.699%
2025-11-25	17.3900	18.8500	17.3900	18.8500	+4.897%	12	159	+14.164%
2025-11-24	17.4800	17.9700	17.4800	17.9700	+8.253%	2	164	+19.755%
2025-11-21	16.7900	16.7900	16.6000	16.6000	-0.718%	4	163	+29.639%
2025-11-19	16.7200	16.7200	16.7200	16.7200	-19.031%	1	163	+28.708%
2025-11-14	20.9500	20.9500	20.6500	20.6500	-4.707%	50	163	+4.213%
2025-11-13	21.6700	21.6700	21.6700	21.6700	-7.551%	60	113	-0.692%
2025-11-12	23.4600	23.4600	23.4400	23.4400	-5.369%	30	53	-8.191%
2025-11-11	24.7700	24.7700	24.7700	24.7700	+9.119%	1	53	-13.121%
2025-11-07	21.2500	22.7000	21.2500	22.7000	-1.944%	2	52	-5.198%
2025-11-06	22.7000	23.2500	22.7000	23.1500	-10.445%	48	51	-7.041%
2025-11-04	25.9000	25.9500	25.8500	25.8500	-5.138%	3	4	-16.750%
2025-11-03	27.0000	27.2500	27.0000	27.2500	0.000%	4	0	-21.028%