Dark

AMZN20271217C85
AMZN Dec 17 2027 85.00 Call (AMZN271217C00085000)
option OPRA

Inactive

Jun 17, 2026

159.70-0.980%(-1.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	159.7000	159.7000	159.7000	159.7000	-0.980%	1	384	0.000%
2026-06-10	161.2800	161.2800	161.2800	161.2800	-4.444%	10	384	-0.980%
2026-06-05	168.7800	168.7800	168.7800	168.7800	-4.320%	1	374	-5.380%
2026-06-04	176.7000	176.7000	176.4000	176.4000	-8.287%	13	375	-9.467%
2026-05-28	192.3400	192.3400	192.3400	192.3400	+3.687%	3	363	-16.970%
2026-05-26	185.5000	185.5000	185.5000	185.5000	-4.134%	1	366	-13.908%
2026-05-11	193.5000	193.5000	193.5000	193.5000	+0.389%	1	367	-17.468%
2026-05-04	196.8400	196.8400	192.7500	192.7500	+3.351%	20	368	-17.147%
2026-04-29	186.5000	186.5000	186.5000	186.5000	+2.108%	3	360	-14.370%
2026-04-24	182.6500	182.6500	182.6500	182.6500	+3.268%	3	360	-12.565%
2026-04-17	176.8700	176.8700	176.8700	176.8700	+2.825%	1	357	-9.708%
2026-04-15	172.0100	172.0100	172.0100	172.0100	+0.175%	10	358	-7.157%
2026-04-14	171.5000	171.7100	171.5000	171.7100	+11.363%	4	368	-6.994%
2026-04-09	154.1900	154.1900	154.1900	154.1900	+24.598%	1	367	+3.574%
2026-03-30	123.7500	123.7500	123.7500	123.7500	-0.857%	3	367	+29.051%
2026-03-27	125.1200	125.1200	124.8200	124.8200	-4.935%	4	367	+27.944%
2026-03-24	131.3000	131.3000	131.3000	131.3000	-3.042%	1	364	+21.630%
2026-03-23	135.4200	135.4200	135.4200	135.4200	+3.335%	1	365	+17.929%
2026-03-20	131.0500	131.0500	131.0500	131.0500	-1.843%	1	365	+21.862%
2026-03-18	133.5100	133.5100	133.5100	133.5100	+0.755%	1	366	+19.617%
2026-03-16	131.4000	132.6800	131.4000	132.5100	+1.798%	3	367	+20.519%
2026-03-13	130.9600	130.9600	130.1700	130.1700	-2.385%	2	367	+22.686%
2026-03-12	133.3500	133.3500	133.3500	133.3500	-2.343%	1	366	+19.760%
2026-03-11	136.5500	136.5500	136.5500	136.5500	-1.144%	1	365	+16.953%
2026-03-10	138.3200	138.3200	138.1300	138.1300	-1.568%	2	366	+15.616%
2026-03-05	140.3300	140.3300	140.3300	140.3300	+9.933%	2	368	+13.803%
2026-03-03	128.9500	128.9500	127.6500	127.6500	-3.442%	2	370	+25.108%
2026-03-02	130.8900	132.8000	129.5600	132.2000	-1.247%	25	369	+20.802%
2026-02-25	134.5300	134.5300	132.7000	133.8700	+4.341%	6	391	+19.295%
2026-02-23	128.7500	128.7500	127.3500	128.3000	-2.913%	15	391	+24.474%
2026-02-20	132.1500	132.1500	132.1500	132.1500	+3.291%	1	397	+20.848%
2026-02-19	127.4600	128.6300	127.4600	127.9400	+2.377%	4	397	+24.824%
2026-02-17	124.9700	124.9700	124.9700	124.9700	-3.049%	2	395	+27.791%
2026-02-12	128.9000	128.9000	128.9000	128.9000	+0.117%	1	393	+23.894%
2026-02-11	127.7500	128.7500	127.7500	128.7500	-2.462%	6	393	+24.039%
2026-02-06	129.6000	132.0000	129.6000	132.0000	-9.589%	3	393	+20.985%
2026-02-05	144.5000	146.0000	144.5000	146.0000	-9.877%	3	394	+9.384%
2026-01-29	161.1200	162.0000	161.1200	162.0000	-0.265%	6	394	-1.420%
2026-01-26	162.4300	162.4300	162.4300	162.4300	+0.117%	1	398	-1.681%
2026-01-23	162.0000	162.2400	162.0000	162.2400	-0.667%	11	397	-1.566%
2026-01-14	163.3300	163.3300	163.3300	163.3300	+6.058%	1	387	-2.222%
2025-12-31	154.0000	154.0000	154.0000	154.0000	-1.041%	1	386	+3.701%
2025-12-24	155.6200	155.6200	155.6200	155.6200	-0.339%	1	385	+2.622%
2025-12-23	154.3100	156.2000	154.3100	156.1500	+3.411%	102	385	+2.273%
2025-12-12	151.0000	151.0000	151.0000	151.0000	-2.423%	1	311	+5.762%
2025-12-10	154.7500	154.7500	154.7500	154.7500	+1.144%	1	311	+3.199%
2025-12-09	153.0000	153.0000	152.9500	153.0000	+0.923%	9	311	+4.379%
2025-12-08	152.0000	152.0000	151.6000	151.6000	-1.558%	3	310	+5.343%
2025-12-05	154.5000	154.5000	154.0000	154.0000	-1.998%	2	307	+3.701%
2025-12-03	157.4500	157.4500	157.1400	157.1400	-1.788%	2	306	+1.629%
2025-12-02	159.7600	160.0000	159.7600	160.0000	+3.526%	3	304	-0.188%
2025-11-25	150.3000	154.5500	150.3000	154.5500	+2.828%	2	301	+3.332%
2025-11-24	150.3000	150.3000	150.3000	150.3000	+3.129%	15	303	+6.254%
2025-11-21	140.9500	145.7400	140.6500	145.7400	+1.363%	8	303	+9.579%
2025-11-20	151.0400	151.0400	143.7800	143.7800	-2.177%	16	297	+11.072%
2025-11-19	146.9800	146.9800	146.9800	146.9800	-2.449%	1	297	+8.654%
2025-11-18	150.6700	150.6700	150.6700	150.6700	-6.445%	1	298	+5.993%
2025-11-14	161.0500	161.0500	161.0500	161.0500	-6.393%	4	299	-0.838%
2025-11-10	171.8500	172.0500	171.8500	172.0500	-4.443%	4	303	-7.178%
2025-11-03	179.6800	180.0500	179.5000	180.0500	+5.139%	67	303	-11.302%
2025-10-31	174.5500	174.5500	170.6400	171.2500	+10.484%	7	303	-6.745%
2025-10-29	155.0000	155.0000	155.0000	155.0000	-0.193%	3	303	+3.032%
2025-10-28	155.3000	155.3000	155.3000	155.3000	+5.146%	1	300	+2.833%
2025-10-24	147.7000	147.7000	147.7000	147.7000	+2.648%	2	300	+8.125%
2025-10-22	143.8900	143.8900	143.8900	143.8900	+2.595%	2	302	+10.988%
2025-10-20	140.2500	140.2500	140.2500	140.2500	-0.376%	1	302	+13.868%
2025-10-15	139.8000	140.7800	139.8000	140.7800	-3.410%	4	302	+13.439%
2025-10-13	145.2500	145.7500	145.2500	145.7500	+1.568%	2	299	+9.571%
2025-10-10	144.0000	144.0000	143.5000	143.5000	-3.204%	2	299	+11.289%
2025-10-09	148.2500	148.2500	148.2500	148.2500	-2.319%	1	299	+7.723%
2025-10-08	148.8700	151.7700	148.8700	151.7700	+3.633%	6	299	+5.225%
2025-10-07	146.4500	146.4500	146.4500	146.4500	+0.308%	1	303	+9.047%
2025-10-06	145.5000	146.0000	145.5000	146.0000	+0.759%	2	303	+9.384%
2025-10-03	145.0500	145.0500	144.9000	144.9000	-0.617%	2	303	+10.214%
2025-10-02	145.8000	145.8000	145.8000	145.8000	+0.865%	1	304	+9.534%
2025-09-25	145.5000	145.5000	144.5500	144.5500	-1.162%	2	304	+10.481%
2025-09-23	147.0000	147.0000	146.2500	146.2500	-7.530%	7	304	+9.197%
2025-09-18	158.1600	158.1600	158.1600	158.1600	+1.743%	2	307	+0.974%
2025-09-17	155.3000	155.5000	155.3000	155.4500	-2.722%	22	309	+2.734%
2025-09-16	159.8000	159.8000	159.8000	159.8000	+1.783%	1	317	-0.063%
2025-09-15	157.0000	157.0000	157.0000	157.0000	+2.347%	4	318	+1.720%
2025-09-12	153.4000	153.4000	153.4000	153.4000	-1.350%	10	322	+4.107%
2025-09-11	155.5500	155.6000	155.5000	155.5000	+0.323%	14	312	+2.701%
2025-09-10	159.7000	159.7000	154.0500	155.0000	-4.850%	33	319	+3.032%
2025-09-09	161.0000	162.9000	161.0000	162.9000	+1.274%	65	308	-1.964%
2025-09-08	160.5000	160.8500	160.5000	160.8500	+2.062%	2	310	-0.715%
2025-09-05	160.4000	160.4000	157.6000	157.6000	-1.191%	33	308	+1.332%
2025-09-04	158.5700	159.5000	158.5700	159.5000	+5.629%	12	307	+0.125%
2025-09-03	151.5000	151.5000	151.0000	151.0000	+0.606%	20	307	+5.762%
2025-09-02	148.4500	150.0900	148.4500	150.0900	-3.844%	14	287	+6.403%
2025-08-28	155.7700	156.0900	155.7700	156.0900	+1.986%	22	287	+2.313%
2025-08-26	153.0500	153.0500	153.0500	153.0500	-0.384%	10	304	+4.345%
2025-08-25	154.1500	154.2000	152.5000	153.6400	-0.026%	94	304	+3.944%
2025-08-22	155.3000	155.3000	153.6800	153.6800	+5.030%	3	293	+3.917%
2025-08-21	146.6000	146.6000	144.6500	146.3200	-1.766%	55	292	+9.144%
2025-08-20	151.8000	151.8000	146.8000	148.9500	-3.903%	15	280	+7.217%
2025-08-19	155.0000	155.0000	155.0000	155.0000	-0.386%	1	292	+3.032%
2025-08-15	155.6000	155.6000	155.6000	155.6000	-0.543%	2	291	+2.635%
2025-08-14	152.8000	156.4500	152.8000	156.4500	+4.979%	5	293	+2.077%
2025-08-13	149.0000	149.0300	149.0000	149.0300	+0.560%	2	293	+7.160%
2025-08-08	148.8700	148.8700	148.2000	148.2000	+0.782%	2	292	+7.760%
2025-08-07	147.5000	147.5000	147.0500	147.0500	+0.204%	2	293	+8.603%
2025-08-06	145.7700	146.7500	145.7700	146.7500	+4.226%	9	295	+8.825%
2025-08-05	140.1000	140.8000	140.0000	140.8000	+1.661%	3	287	+13.423%
2025-08-04	140.8700	140.8700	138.5000	138.5000	-0.324%	3	285	+15.307%
2025-08-01	141.0000	143.2500	137.5000	138.9500	-12.775%	23	282	+14.933%
2025-07-31	158.0000	159.3000	158.0000	159.3000	+2.214%	3	270	+0.251%
2025-07-30	156.8300	156.8300	155.8500	155.8500	+0.128%	2	268	+2.470%
2025-07-29	155.6500	155.6500	155.6500	155.6500	-1.767%	2	266	+2.602%
2025-07-28	156.5000	158.4500	156.5000	158.4500	+0.795%	66	264	+0.789%
2025-07-25	157.8500	157.8500	157.2000	157.2000	-0.127%	34	232	+1.590%
2025-07-24	157.4000	157.4000	157.4000	157.4000	+2.876%	1	200	+1.461%
2025-07-23	153.0000	153.0000	153.0000	153.0000	+0.065%	1	199	+4.379%
2025-07-22	152.5500	153.0000	152.5500	152.9000	-1.240%	101	198	+4.447%
2025-07-21	153.3900	154.8200	153.3900	154.8200	+3.906%	18	231	+3.152%
2025-07-18	149.0000	149.0000	149.0000	149.0000	-0.334%	1	216	+7.181%
2025-07-17	149.5000	149.5000	149.5000	149.5000	-1.871%	4	217	+6.823%
2025-07-15	152.4500	152.4500	152.3500	152.3500	+0.415%	2	217	+4.824%
2025-07-14	151.7500	151.7500	151.7200	151.7200	+1.147%	99	215	+5.260%
2025-07-11	150.0000	150.0000	150.0000	150.0000	+1.010%	1	174	+6.467%
2025-07-10	148.0000	148.5000	148.0000	148.5000	+0.061%	2	174	+7.542%
2025-07-08	148.4100	148.4100	148.4100	148.4100	-0.101%	1	172	+7.607%
2025-07-03	148.7500	149.5000	148.0900	148.5600	+1.061%	5	170	+7.499%
2025-07-02	147.0000	147.0000	147.0000	147.0000	+1.024%	1	170	+8.639%
2025-06-30	148.2000	148.2000	145.5000	145.5100	+4.933%	107	169	+9.752%
2025-06-25	139.4000	139.4000	138.6700	138.6700	+1.963%	2	218	+15.166%
2025-06-23	136.0000	136.0000	136.0000	136.0000	-1.184%	1	216	+17.426%
2025-06-20	140.8700	140.8700	137.6300	137.6300	-3.077%	48	216	+16.036%
2025-06-18	142.0000	142.0000	142.0000	142.0000	+0.709%	3	204	+12.465%
2025-06-12	140.7700	141.0000	140.3300	141.0000	-1.715%	9	204	+13.262%
2025-06-10	143.8000	144.2000	142.9500	143.4600	-1.341%	108	195	+11.320%
2025-06-09	145.4100	145.4100	145.4100	145.4100	+3.128%	1	89	+9.827%
2025-06-06	140.0000	141.0000	137.0000	141.0000	+2.026%	42	90	+13.262%
2025-06-05	136.3000	138.5700	136.3000	138.2000	+3.250%	12	86	+15.557%
2025-06-04	133.6700	133.8500	133.6700	133.8500	+0.639%	2	74	+19.313%
2025-06-03	134.6500	134.6500	133.0000	133.0000	-0.717%	2	74	+20.075%
2025-05-19	133.9600	133.9600	133.9600	133.9600	+0.722%	15	74	+19.215%
2025-05-16	133.0000	133.0000	133.0000	133.0000	+0.219%	2	59	+20.075%
2025-05-15	132.9600	132.9600	132.7100	132.7100	-7.519%	18	58	+20.338%
2025-05-13	140.6500	143.5000	140.6500	143.5000	+6.517%	2	49	+11.289%
2025-05-12	134.7200	134.7200	134.7200	134.7200	+11.339%	1	48	+18.542%
2025-05-08	117.2000	121.0000	117.2000	121.0000	+4.310%	3	48	+31.983%
2025-05-07	116.2000	116.2000	116.0000	116.0000	+1.754%	4	48	+37.672%
2025-05-06	111.3700	114.0000	111.3500	114.0000	-0.463%	5	47	+40.088%
2025-05-05	115.4600	115.4600	114.5300	114.5300	-2.858%	6	45	+39.439%
2025-05-02	115.2200	117.9000	115.2200	117.9000	-0.085%	12	42	+35.454%
2025-05-01	119.0000	119.6000	118.0000	118.0000	+7.812%	3	40	+35.339%
2025-04-30	109.4500	109.4500	109.4500	109.4500	-5.647%	3	38	+45.911%
2025-04-25	116.0000	116.0000	116.0000	116.0000	+2.050%	4	35	+37.672%
2025-04-24	111.0000	113.6700	110.7400	113.6700	+2.813%	25	33	+40.494%
2025-04-23	110.3500	110.5600	110.0800	110.5600	+10.229%	21	21	+44.446%
2025-04-22	100.3000	100.3000	100.3000	100.3000	+4.697%	7	12	+59.222%
2025-04-21	96.3700	97.0000	95.8000	95.8000	-7.796%	3	11	+66.701%
2025-04-17	102.4000	103.9000	101.8000	103.9000	-1.048%	3	6	+53.705%
2025-04-16	104.0000	105.0000	104.0000	105.0000	-4.977%	2	6	+52.095%
2025-04-15	110.5000	110.5000	110.5000	110.5000	+0.849%	1	7	+44.525%
2025-04-14	114.0000	114.0000	109.3500	109.5700	-1.288%	5	6	+45.752%
2025-04-10	111.0000	111.0000	111.0000	111.0000	0.000%	1	1	+43.874%