Dark

AMZN20271217C370
AMZN Dec 17 2027 370.00 Call (AMZN271217C00370000)
option OPRA

EOD

Aug 20, 2026

18.90-2.073%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.9700	18.9700	18.9000	18.9000	-2.073%	12	11,206	0.000%
2026-08-19	19.2000	19.3000	19.2000	19.3000	+10.920%	22	11,194	-2.073%
2026-08-18	17.7000	18.3500	17.2800	17.4000	-0.458%	295	11,174	+8.621%
2026-08-17	17.4800	17.4800	17.4800	17.4800	-8.000%	1	11,225	+8.124%
2026-08-14	19.0700	19.1000	19.0000	19.0000	-2.913%	23	11,224	-0.526%
2026-08-13	20.0000	20.0000	19.5700	19.5700	-7.689%	3	11,223	-3.424%
2026-08-12	22.3200	22.3200	21.2000	21.2000	-8.344%	3	11,220	-10.849%
2026-08-11	24.4500	24.5000	23.0800	23.1300	-10.695%	6	11,219	-18.288%
2026-08-10	24.8500	26.6800	24.8500	25.9000	+0.700%	71	11,222	-27.027%
2026-08-07	25.7200	25.7200	25.7200	25.7200	+6.062%	10	11,195	-26.516%
2026-08-06	24.2500	24.2500	24.2500	24.2500	+3.191%	1	11,195	-22.062%
2026-08-05	24.0000	24.0000	23.5000	23.5000	-10.985%	5	11,195	-19.574%
2026-08-04	25.7900	26.4000	25.7900	26.4000	-6.383%	71	11,194	-28.409%
2026-08-03	25.7500	29.4700	25.7500	28.2000	+17.012%	115	11,159	-32.979%
2026-07-31	22.8300	24.1000	22.0000	24.1000	+69.123%	10	11,131	-21.577%
2026-07-30	13.8500	14.6000	13.8500	14.2500	+23.057%	165	11,132	+32.632%
2026-07-29	11.6000	11.6500	11.5800	11.5800	-7.434%	28	11,062	+63.212%
2026-07-28	12.5500	12.6500	12.2000	12.5100	-3.023%	1,012	11,065	+51.079%
2026-07-27	13.5500	13.6500	12.9000	12.9000	-2.273%	10	10,194	+46.512%
2026-07-24	13.7000	13.7000	13.1500	13.2000	-5.714%	7	10,192	+43.182%
2026-07-23	15.0500	15.0500	13.9000	14.0000	-17.647%	42	10,191	+35.000%
2026-07-22	17.3500	17.7000	16.3000	17.0000	-5.556%	34	10,199	+11.176%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-4.610%	3	10,194	+5.000%
2026-07-20	18.8700	18.8700	18.8700	18.8700	+2.554%	58	10,194	+0.159%
2026-07-17	18.6400	19.1200	18.4000	18.4000	-6.835%	15	10,136	+2.717%
2026-07-16	19.7500	19.7500	19.7500	19.7500	-5.952%	3	10,130	-4.304%
2026-07-15	20.3500	21.6500	19.9000	21.0000	+9.375%	11	10,133	-10.000%
2026-07-14	19.2000	19.2000	19.2000	19.2000	+1.053%	1	10,136	-1.563%
2026-07-13	19.8500	19.8500	18.9500	19.0000	+1.877%	6	10,136	-0.526%
2026-07-10	19.9500	19.9500	18.6500	18.6500	-0.374%	2	10,135	+1.340%
2026-07-09	18.7200	18.7200	18.7200	18.7200	+3.712%	1	10,134	+0.962%
2026-07-08	18.0000	18.0500	18.0000	18.0500	-5.249%	2	10,135	+4.709%
2026-07-07	19.0500	19.0500	19.0500	19.0500	+2.973%	1	10,136	-0.787%
2026-07-06	18.6000	18.6000	18.5000	18.5000	-1.857%	2	10,135	+2.162%
2026-07-02	18.9500	20.0000	18.8500	18.8500	+1.892%	824	9,879	+0.265%
2026-07-01	18.8500	18.8500	18.5000	18.5000	+2.778%	13	9,879	+2.162%
2026-06-30	17.7000	18.0000	17.7000	18.0000	-0.277%	2	9,878	+5.000%
2026-06-29	17.0000	19.7000	17.0000	18.0500	+12.112%	28	9,876	+4.709%
2026-06-26	15.3500	16.1000	15.1000	16.1000	+7.333%	59	9,869	+17.391%
2026-06-25	15.0000	15.5600	15.0000	15.0000	-12.841%	8	9,907	+26.000%
2026-06-24	16.1200	17.8300	16.1200	17.2100	+6.894%	23	9,904	+9.820%
2026-06-23	17.0000	17.0000	16.1000	16.1000	-0.923%	61	9,903	+17.391%
2026-06-22	17.8000	17.8000	16.2500	16.2500	-13.793%	49	9,877	+16.308%
2026-06-18	16.6000	19.5100	16.6000	18.8500	+7.102%	38	9,879	+0.265%
2026-06-17	17.8000	17.8000	17.5500	17.6000	-7.805%	20	9,879	+7.386%
2026-06-16	19.5500	19.5500	19.0900	19.0900	-0.313%	2	9,880	-0.995%
2026-06-15	19.1500	19.1500	19.1500	19.1500	+13.314%	1	9,880	-1.305%
2026-06-12	16.9000	16.9000	16.9000	16.9000	-0.588%	1	9,880	+11.834%
2026-06-11	17.0000	17.0000	17.0000	17.0000	+0.295%	3	9,880	+11.176%
2026-06-10	17.5000	17.5000	16.9500	16.9500	-17.357%	3	9,883	+11.504%
2026-06-09	20.3800	20.5100	20.3800	20.5100	+4.643%	3	9,884	-7.850%
2026-06-08	19.4300	19.6500	19.4300	19.6000	-1.359%	5	9,881	-3.571%
2026-06-05	22.1000	22.2000	19.8700	19.8700	-7.063%	43	9,882	-4.882%
2026-06-04	21.0200	21.4200	21.0200	21.3800	+7.222%	166	9,890	-11.600%
2026-06-03	20.8000	20.8000	19.9400	19.9400	-15.865%	36	9,963	-5.216%
2026-06-01	24.2000	24.2000	23.7000	23.7000	-9.369%	28	9,955	-20.253%
2026-05-28	26.0000	26.1500	26.0000	26.1500	+17.793%	4	9,955	-27.725%
2026-05-26	22.8000	22.8000	22.2000	22.2000	-7.500%	7	9,954	-14.865%
2026-05-22	24.0000	24.0000	24.0000	24.0000	+1.053%	1	9,956	-21.250%
2026-05-21	21.5000	23.8700	21.5000	23.7500	+9.954%	1,010	9,948	-20.421%
2026-05-20	21.0000	21.6000	21.0000	21.6000	+5.366%	398	9,948	-12.500%
2026-05-19	21.0000	21.0000	19.6500	20.5000	-5.399%	8	9,916	-7.805%
2026-05-18	23.7500	23.7500	21.6700	21.6700	-1.050%	93	9,916	-12.783%
2026-05-15	21.8000	21.9000	21.8000	21.9000	-7.439%	51	9,916	-13.699%
2026-05-14	23.8300	23.8300	23.2000	23.6600	-1.417%	8	9,916	-20.118%
2026-05-13	22.4500	24.0000	22.4500	24.0000	+11.060%	2	9,927	-21.250%
2026-05-12	23.5500	23.5500	21.6100	21.6100	-13.038%	7	9,927	-12.540%
2026-05-11	24.7500	24.8500	24.7500	24.8500	-0.600%	2	9,927	-23.944%
2026-05-08	24.2700	25.4000	24.2700	25.0000	+0.402%	1,011	9,927	-24.400%
2026-05-07	25.9000	25.9000	24.9000	24.9000	-8.355%	191	9,917	-24.096%
2026-05-06	26.5000	27.1700	26.5000	27.1700	+2.335%	76	9,866	-30.438%
2026-05-04	26.8500	26.8500	26.5500	26.5500	+7.927%	81	9,872	-28.814%
2026-05-01	23.2900	26.3000	23.2900	24.6000	+16.147%	23	9,971	-23.171%
2026-04-30	24.0600	24.0600	21.1800	21.1800	-11.195%	73	9,971	-10.765%
2026-04-29	23.3000	24.7000	23.0700	23.8500	+5.765%	258	9,946	-20.755%
2026-04-28	22.8000	23.2500	22.5500	22.5500	-4.852%	58	9,870	-16.186%
2026-04-27	23.4500	24.1500	23.4500	23.7000	-4.049%	105	9,873	-20.253%
2026-04-24	23.4000	24.7000	23.4000	24.7000	+13.511%	109	9,871	-23.482%
2026-04-23	22.0600	22.0600	21.7600	21.7600	+4.415%	3	9,816	-13.143%
2026-04-22	20.1500	20.8400	20.1500	20.8400	+7.589%	22	9,816	-9.309%
2026-04-21	20.3300	20.3300	19.3700	19.3700	-0.667%	4	9,816	-2.426%
2026-04-20	19.5000	19.5000	19.5000	19.5000	-5.843%	1	9,816	-3.077%
2026-04-17	21.0000	21.3000	20.5200	20.7100	+10.749%	22	9,816	-8.740%
2026-04-16	18.7000	18.7000	18.7000	18.7000	-5.888%	8	9,801	+1.070%
2026-04-15	19.8500	20.0000	19.6000	19.8700	-0.151%	66	9,809	-4.882%
2026-04-14	18.4000	20.8000	18.3200	19.9000	+24.375%	76	9,805	-5.025%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-2.498%	2	9,796	+18.125%
2026-04-10	15.5000	17.1000	15.5000	16.4100	+9.766%	116	9,795	+15.174%
2026-04-09	12.2800	15.0000	11.9000	14.9500	+31.255%	2,079	9,712	+26.421%
2026-04-08	11.7500	11.7500	11.0000	11.3900	+11.667%	90	8,463	+65.935%
2026-04-07	10.2000	10.2000	10.2000	10.2000	+2.513%	1	8,481	+85.294%
2026-04-06	10.0500	10.0500	9.9000	9.9500	+5.851%	41	8,481	+89.950%
2026-04-02	9.7000	9.7000	9.4000	9.4000	-2.083%	10	8,499	+101.064%
2026-04-01	9.3000	10.1000	9.3000	9.6000	+0.524%	18	8,499	+96.875%
2026-03-31	9.1000	9.5900	9.1000	9.5500	+16.039%	37	8,486	+97.906%
2026-03-30	8.2500	8.4000	7.9000	8.2300	+4.574%	208	8,457	+129.648%
2026-03-27	8.0500	8.0500	7.8700	7.8700	-16.009%	22	8,375	+140.152%
2026-03-26	10.0200	10.3000	9.3700	9.3700	-3.302%	705	8,385	+101.708%
2026-03-25	9.7000	9.8000	9.5500	9.6900	+11.379%	146	8,313	+95.046%
2026-03-24	8.9000	8.9000	8.7000	8.7000	-7.741%	149	8,321	+117.241%
2026-03-23	9.4800	9.4800	9.3000	9.4300	+9.651%	5	8,355	+100.424%
2026-03-20	8.9000	8.9000	8.6000	8.6000	-3.371%	27	8,355	+119.767%
2026-03-19	9.1500	9.2800	8.9000	8.9000	-7.292%	53	8,345	+112.360%
2026-03-18	10.0500	10.0500	9.5000	9.6000	-7.692%	14	8,297	+96.875%
2026-03-17	9.8500	10.4000	9.8500	10.4000	+8.333%	18	8,289	+81.731%
2026-03-16	9.4500	9.6000	9.4000	9.6000	+3.784%	64	8,271	+96.875%
2026-03-13	9.7500	10.1000	9.2500	9.2500	-5.128%	221	8,286	+104.324%
2026-03-12	9.8000	9.9500	9.7500	9.7500	-7.670%	16	8,273	+93.846%
2026-03-11	10.5600	10.5600	10.5600	10.5600	-0.189%	2	8,259	+78.977%
2026-03-10	10.9000	10.9500	10.5000	10.5800	+3.725%	209	8,257	+78.639%
2026-03-09	10.7500	10.8500	10.2000	10.2000	-9.735%	150	8,098	+85.294%
2026-03-06	11.6500	11.7500	11.2300	11.3000	-9.600%	80	8,010	+67.257%
2026-03-05	12.1500	13.0000	12.1500	12.5000	+2.712%	78	7,993	+51.200%
2026-03-04	10.9900	12.5400	10.9900	12.1700	+13.209%	5,778	7,989	+55.300%
2026-03-03	10.3500	10.7500	10.0000	10.7500	-1.376%	2,007	3,454	+75.814%
2026-03-02	10.6500	10.9000	10.6500	10.9000	-0.638%	4	1,451	+73.394%
2026-02-27	11.1500	11.2800	10.9700	10.9700	+2.523%	251	1,451	+72.288%
2026-02-26	11.1100	11.1500	10.6300	10.7000	-7.037%	10	1,264	+76.636%
2026-02-25	11.3500	11.5100	11.1300	11.5100	+1.678%	35	1,241	+64.205%
2026-02-24	10.2000	11.3200	10.2000	11.3200	+8.325%	105	1,241	+66.961%
2026-02-23	10.6500	10.6500	10.1000	10.4500	-9.914%	9	1,239	+80.861%
2026-02-20	10.7500	11.6000	10.7500	11.6000	+11.005%	40	1,240	+62.931%
2026-02-19	10.2400	10.4500	10.1300	10.4500	-1.415%	109	1,256	+80.861%
2026-02-18	9.8500	10.6000	9.8500	10.6000	+10.417%	207	1,185	+78.302%
2026-02-17	8.7400	9.6000	8.7400	9.6000	+9.714%	9	1,082	+96.875%
2026-02-13	8.9500	9.0500	8.6000	8.7500	-1.796%	177	1,071	+116.000%
2026-02-12	9.7000	9.7000	8.9000	8.9100	-10.811%	158	1,071	+112.121%
2026-02-11	10.0000	10.3200	9.9900	9.9900	-3.478%	13	1,016	+89.189%
2026-02-10	11.5000	11.5000	10.3500	10.3500	-2.999%	20	1,014	+82.609%
2026-02-09	10.0000	11.1500	9.5500	10.6700	+1.619%	10	1,031	+77.132%
2026-02-06	8.5700	10.7300	7.9500	10.5000	-24.731%	158	1,029	+80.000%
2026-02-05	13.9200	14.5000	13.5000	13.9500	-12.264%	74	1,023	+35.484%
2026-02-04	16.7300	16.7300	15.9000	15.9000	-6.471%	53	985	+18.868%
2026-02-03	18.4700	18.4700	17.0000	17.0000	-8.356%	174	1,035	+11.176%
2026-02-02	18.0000	19.0000	18.0000	18.5500	+7.225%	106	862	+1.887%
2026-01-30	17.2500	17.3000	17.0000	17.3000	-2.149%	32	761	+9.249%
2026-01-29	16.9200	17.6800	16.9200	17.6800	-3.651%	12	729	+6.900%
2026-01-28	19.2500	19.2500	18.1500	18.3500	-4.675%	56	739	+2.997%
2026-01-27	17.4500	19.2500	17.3700	19.2500	+13.502%	70	736	-1.818%
2026-01-23	16.9600	16.9600	16.9600	16.9600	+11.213%	10	669	+11.439%
2026-01-22	15.4000	15.4000	15.2500	15.2500	+4.238%	2	659	+23.934%
2026-01-21	14.6300	14.6300	14.6300	14.6300	+0.205%	1	660	+29.187%
2026-01-20	15.0000	15.0000	14.6000	14.6000	-11.515%	2	661	+29.452%
2026-01-16	16.5700	16.6700	16.4000	16.5000	-6.780%	5	660	+14.545%
2026-01-15	17.1000	17.7000	17.1000	17.7000	+7.273%	25	660	+6.780%
2026-01-14	17.0700	17.0700	16.5000	16.5000	-4.734%	14	637	+14.545%
2026-01-13	17.4500	17.4500	17.3200	17.3200	-9.272%	4	630	+9.122%
2026-01-12	19.5000	19.5000	19.0900	19.0900	-1.598%	3	626	-0.995%
2026-01-09	19.1500	19.4000	19.1500	19.4000	-0.513%	4	625	-2.577%
2026-01-08	19.2000	19.5000	19.2000	19.5000	+0.775%	4	627	-3.077%
2026-01-07	19.2500	19.3500	19.2500	19.3500	+5.738%	11	626	-2.326%
2026-01-06	16.2400	18.3500	16.2400	18.3000	+16.933%	40	631	+3.279%
2026-01-05	15.9300	15.9300	15.6500	15.6500	+9.441%	3	619	+20.767%
2026-01-02	15.7500	15.7500	14.0700	14.3000	-4.857%	80	618	+32.168%
2025-12-31	15.1500	15.1500	15.0300	15.0300	-0.133%	3	545	+25.749%
2025-12-30	15.2400	15.2400	15.0500	15.0500	-2.778%	22	545	+25.581%
2025-12-29	15.4800	15.4800	15.4800	15.4800	-0.896%	1	523	+22.093%
2025-12-26	15.6000	15.7300	15.6000	15.6200	-2.069%	4	523	+20.999%
2025-12-24	15.6000	15.9500	15.6000	15.9500	+7.770%	2	521	+18.495%
2025-12-22	14.9000	14.9900	14.6000	14.8000	-1.003%	61	521	+27.703%
2025-12-19	14.9500	15.3500	14.9500	14.9500	-0.333%	8	521	+26.421%
2025-12-18	15.4000	15.4000	15.0000	15.0000	+9.091%	13	515	+26.000%
2025-12-17	13.9000	13.9000	13.7500	13.7500	-1.221%	110	509	+37.455%
2025-12-16	14.1000	14.1000	13.8500	13.9200	-1.903%	33	514	+35.776%
2025-12-15	14.7000	14.7000	14.1500	14.1900	-8.452%	65	510	+33.192%
2025-12-12	15.9000	15.9500	15.5000	15.5000	-8.555%	61	499	+21.935%
2025-12-11	17.3000	17.3000	16.9500	16.9500	-3.419%	2	443	+11.504%
2025-12-10	17.5500	17.6000	17.2500	17.5500	+5.723%	14	441	+7.692%
2025-12-09	16.6500	16.6500	16.6000	16.6000	+0.606%	2	431	+13.855%
2025-12-08	17.1600	17.1600	16.5000	16.5000	-2.941%	260	429	+14.545%
2025-12-05	17.0000	17.0000	17.0000	17.0000	+0.295%	3	469	+11.176%
2025-12-04	17.0000	17.0000	16.9500	16.9500	-10.789%	7	466	+11.504%
2025-12-02	18.7200	20.0500	18.7200	19.0000	+1.713%	21	464	-0.526%
2025-12-01	18.1000	18.6800	18.1000	18.6800	+5.003%	3	455	+1.178%
2025-11-28	17.7700	17.7900	17.7700	17.7900	+4.647%	2	454	+6.239%
2025-11-26	17.0000	17.3000	17.0000	17.0000	+0.890%	150	299	+11.176%
2025-11-25	16.6500	16.8500	16.6500	16.8500	+2.432%	37	299	+12.166%
2025-11-24	16.4500	16.4500	16.4500	16.4500	+7.587%	1	300	+14.894%
2025-11-21	14.7500	15.2900	14.3500	15.2900	+3.311%	45	299	+23.610%
2025-11-20	16.7500	16.7500	14.8000	14.8000	-8.359%	78	293	+27.703%
2025-11-19	15.5800	16.1500	15.2700	16.1500	-0.920%	107	242	+17.028%
2025-11-18	16.6300	16.6300	16.0000	16.3000	-12.601%	19	145	+15.951%
2025-11-17	18.3000	18.8200	17.4200	18.6500	-3.167%	31	144	+1.340%
2025-11-14	19.0800	20.0500	19.0800	19.2600	-3.700%	31	138	-1.869%
2025-11-13	20.4700	20.4700	19.9000	20.0000	-7.020%	16	125	-5.500%
2025-11-12	21.5300	21.5300	21.5100	21.5100	-2.846%	30	124	-12.134%
2025-11-11	22.1400	22.1400	22.1400	22.1400	-2.035%	10	94	-14.634%
2025-11-10	22.6000	22.6000	22.6000	22.6000	+9.126%	1	94	-16.372%
2025-11-07	19.8000	20.9000	19.8000	20.7100	-1.381%	5	93	-8.740%
2025-11-06	20.5700	21.0000	20.5700	21.0000	-8.297%	2	89	-10.000%
2025-11-05	21.6500	22.9000	21.6500	22.9000	+1.552%	62	88	-17.467%
2025-11-04	22.4500	22.5500	22.4500	22.5500	-8.333%	31	57	-16.186%
2025-11-03	25.5500	25.5500	24.5400	24.6000	0.000%	73	0	-23.171%