AMZN271217C00095000
AMZN Dec 17 2027 95.00 Call
optionOPRA
EODOct 6, 2026
167.40USD+1.148%(+1.90)1Vol301OI
AMZN271217C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 167.40 | 167.40 | 167.40 | 167.40 | +1.148% | 1 | 301 | 0.000% |
| 2026-09-14 | 165.50 | 165.50 | 165.50 | 165.50 | -3.290% | 1 | 300 | +1.148% |
| 2026-09-11 | 167.48 | 171.13 | 167.44 | 171.13 | +4.411% | 9 | 303 | -2.180% |
| 2026-09-10 | 164.45 | 164.45 | 163.90 | 163.90 | -4.000% | 12 | 303 | +2.135% |
| 2026-08-26 | 170.73 | 170.73 | 170.73 | 170.73 | -1.284% | 1 | 303 | -1.950% |
| 2026-08-25 | 172.95 | 172.95 | 172.95 | 172.95 | -5.749% | 1 | 303 | -3.209% |
| 2026-07-31 | 183.50 | 183.50 | 183.50 | 183.50 | +21.927% | 1 | 303 | -8.774% |
| 2026-07-30 | 150.50 | 150.50 | 150.50 | 150.50 | +3.436% | 1 | 302 | +11.229% |
| 2026-07-23 | 145.50 | 145.50 | 145.50 | 145.50 | -9.801% | 1 | 301 | +15.052% |
| 2026-07-17 | 161.15 | 161.31 | 161.15 | 161.31 | -4.437% | 2 | 301 | +3.775% |
| 2026-07-15 | 164.45 | 168.85 | 164.33 | 168.80 | +6.680% | 20 | 309 | -0.829% |
| 2026-07-06 | 156.00 | 158.90 | 156.00 | 158.23 | +10.821% | 28 | 302 | +5.795% |
| 2026-06-25 | 143.00 | 143.00 | 142.78 | 142.78 | -4.361% | 2 | 302 | +17.243% |
| 2026-06-23 | 149.29 | 149.29 | 149.29 | 149.29 | -5.411% | 35 | 319 | +12.131% |
| 2026-06-18 | 152.52 | 157.83 | 152.52 | 157.83 | +4.544% | 9 | 324 | +6.063% |
| 2026-06-17 | 156.48 | 156.48 | 150.97 | 150.97 | -5.170% | 6 | 320 | +10.883% |
| 2026-06-16 | 161.40 | 161.40 | 159.20 | 159.20 | +0.044% | 3 | 321 | +5.151% |
| 2026-06-15 | 159.18 | 159.18 | 159.13 | 159.13 | +5.363% | 2 | 319 | +5.197% |
| 2026-06-12 | 148.43 | 151.10 | 148.39 | 151.03 | -1.992% | 13 | 321 | +10.839% |
| 2026-06-10 | 154.10 | 154.10 | 154.10 | 154.10 | -15.143% | 1 | 320 | +8.631% |
| 2026-05-14 | 181.60 | 181.60 | 181.60 | 181.60 | +2.022% | 1 | 321 | -7.819% |
| 2026-04-29 | 178.00 | 178.00 | 178.00 | 178.00 | +2.641% | 1 | 320 | -5.955% |
| 2026-04-28 | 173.42 | 173.42 | 173.42 | 173.42 | +8.387% | 1 | 320 | -3.471% |
| 2026-04-20 | 160.00 | 160.00 | 160.00 | 160.00 | -3.030% | 1 | 320 | +4.625% |
| 2026-04-14 | 165.00 | 165.00 | 165.00 | 165.00 | +20.702% | 2 | 320 | +1.455% |
| 2026-04-09 | 136.70 | 136.70 | 136.70 | 136.70 | +12.279% | 1 | 320 | +22.458% |
| 2026-03-02 | 121.75 | 121.75 | 121.75 | 121.75 | -0.205% | 1 | 321 | +37.495% |
| 2026-02-19 | 122.00 | 122.00 | 122.00 | 122.00 | +6.087% | 1 | 321 | +37.213% |
| 2026-02-12 | 115.00 | 115.00 | 115.00 | 115.00 | -4.167% | 2 | 321 | +45.565% |
| 2026-02-09 | 120.00 | 120.00 | 120.00 | 120.00 | -13.824% | 2 | 321 | +39.500% |
| 2026-02-05 | 139.25 | 139.25 | 139.25 | 139.25 | -7.934% | 1 | 319 | +20.215% |
| 2026-02-04 | 151.25 | 151.25 | 151.25 | 151.25 | -4.393% | 1 | 319 | +10.678% |
| 2026-01-28 | 158.20 | 158.20 | 158.20 | 158.20 | +7.436% | 2 | 319 | +5.815% |
| 2026-01-20 | 147.25 | 147.25 | 147.25 | 147.25 | +0.829% | 1 | 317 | +13.684% |
| 2025-12-23 | 146.04 | 146.04 | 146.04 | 146.04 | -1.391% | 95 | 317 | +14.626% |
| 2025-11-28 | 148.09 | 148.10 | 148.09 | 148.10 | +1.864% | 2 | 317 | +13.032% |
| 2025-11-26 | 145.39 | 145.39 | 145.39 | 145.39 | +6.225% | 10 | 317 | +15.139% |
| 2025-11-21 | 136.69 | 136.87 | 136.69 | 136.87 | -7.112% | 2 | 317 | +22.306% |
| 2025-11-17 | 147.35 | 147.35 | 147.35 | 147.35 | -11.592% | 1 | 318 | +13.607% |
| 2025-11-04 | 166.67 | 166.67 | 166.67 | 166.67 | +18.609% | 3 | 319 | +0.438% |
| 2025-10-24 | 140.52 | 140.52 | 140.52 | 140.52 | +2.383% | 10 | 319 | +19.129% |
| 2025-10-23 | 137.25 | 137.25 | 137.25 | 137.25 | +5.618% | 1 | 329 | +21.967% |
| 2025-10-17 | 129.95 | 129.95 | 129.95 | 129.95 | -13.019% | 10 | 329 | +28.819% |
| 2025-09-18 | 149.40 | 149.40 | 149.40 | 149.40 | +2.140% | 2 | 339 | +12.048% |
| 2025-09-11 | 147.55 | 147.55 | 146.27 | 146.27 | -4.242% | 8 | 339 | +14.446% |
| 2025-09-09 | 153.57 | 153.57 | 152.75 | 152.75 | +2.379% | 68 | 345 | +9.591% |
| 2025-09-05 | 149.20 | 149.20 | 149.20 | 149.20 | +8.014% | 68 | 366 | +12.198% |
| 2025-09-02 | 138.40 | 138.40 | 138.13 | 138.13 | -6.384% | 3 | 298 | +21.190% |
| 2025-08-28 | 147.55 | 147.55 | 147.55 | 147.55 | +1.899% | 5 | 300 | +13.453% |
| 2025-08-27 | 145.84 | 145.84 | 144.80 | 144.80 | +0.451% | 11 | 300 | +15.608% |
| 2025-08-25 | 144.15 | 144.15 | 144.15 | 144.15 | -0.421% | 20 | 310 | +16.129% |
| 2025-08-22 | 144.82 | 144.82 | 144.76 | 144.76 | +4.899% | 2 | 310 | +15.640% |
| 2025-08-21 | 138.00 | 138.00 | 138.00 | 138.00 | +3.759% | 5 | 310 | +21.304% |
| 2025-08-01 | 133.00 | 133.00 | 133.00 | 133.00 | -11.019% | 1 | 306 | +25.865% |
| 2025-07-28 | 149.47 | 149.47 | 149.47 | 149.47 | +5.782% | 1 | 305 | +11.996% |
| 2025-07-09 | 141.30 | 141.30 | 141.30 | 141.30 | +1.875% | 1 | 304 | +18.471% |
| 2025-07-01 | 138.70 | 138.70 | 138.70 | 138.70 | +5.821% | 5 | 304 | +20.692% |
| 2025-06-26 | 131.07 | 131.07 | 131.07 | 131.07 | +1.002% | 1 | 308 | +27.718% |
| 2025-06-25 | 129.77 | 129.77 | 129.77 | 129.77 | -3.157% | 1 | 309 | +28.997% |
| 2025-06-17 | 134.00 | 134.00 | 134.00 | 134.00 | +2.446% | 1 | 309 | +24.925% |
| 2025-06-16 | 130.80 | 130.80 | 130.80 | 130.80 | -0.457% | 2 | 309 | +27.982% |
| 2025-06-12 | 131.40 | 131.40 | 131.40 | 131.40 | -3.026% | 2 | 309 | +27.397% |
| 2025-06-10 | 136.07 | 136.07 | 135.40 | 135.50 | +1.006% | 119 | 309 | +23.542% |
| 2025-06-09 | 134.15 | 134.15 | 134.15 | 134.15 | +1.322% | 4 | 351 | +24.786% |
| 2025-06-06 | 130.90 | 132.40 | 130.90 | 132.40 | +6.774% | 240 | 351 | +26.435% |
| 2025-05-22 | 124.00 | 124.00 | 124.00 | 124.00 | -0.800% | 1 | 264 | +35.000% |
| 2025-05-19 | 125.00 | 125.00 | 125.00 | 125.00 | 0.000% | 1 | 263 | +33.920% |
| 2025-05-16 | 125.00 | 125.00 | 125.00 | 125.00 | -3.497% | 8 | 263 | +33.920% |
| 2025-05-14 | 129.53 | 129.53 | 129.53 | 129.53 | -2.374% | 28 | 263 | +29.236% |
| 2025-05-13 | 133.50 | 133.50 | 132.68 | 132.68 | +5.848% | 3 | 277 | +26.168% |
| 2025-05-12 | 127.50 | 127.50 | 125.34 | 125.35 | +16.356% | 11 | 278 | +33.546% |
| 2025-05-07 | 108.80 | 108.80 | 107.72 | 107.73 | +1.202% | 8 | 284 | +55.388% |
| 2025-05-06 | 106.45 | 106.45 | 106.45 | 106.45 | -1.050% | 5 | 288 | +57.257% |
| 2025-05-02 | 107.58 | 107.58 | 107.58 | 107.58 | -0.481% | 18 | 283 | +55.605% |
| 2025-04-28 | 108.10 | 108.10 | 108.10 | 108.10 | -1.053% | 1 | 279 | +54.857% |
| 2025-04-25 | 107.25 | 109.25 | 107.25 | 109.25 | +3.663% | 12 | 280 | +53.227% |
| 2025-04-24 | 104.60 | 105.39 | 104.60 | 105.39 | +9.781% | 7 | 274 | +58.839% |
| 2025-04-22 | 96.00 | 96.00 | 96.00 | 96.00 | +9.689% | 5 | 269 | +74.375% |
| 2025-04-21 | 89.25 | 89.25 | 87.03 | 87.52 | -14.648% | 90 | 264 | +91.271% |
| 2025-04-14 | 108.45 | 108.45 | 101.50 | 102.54 | -0.495% | 34 | 176 | +63.253% |
| 2025-04-11 | 103.05 | 103.05 | 103.05 | 103.05 | +3.153% | 2 | 158 | +62.445% |
| 2025-04-10 | 108.00 | 108.00 | 99.90 | 99.90 | -9.182% | 2 | 159 | +67.568% |
| 2025-04-09 | 110.00 | 110.00 | 110.00 | 110.00 | +7.485% | 2 | 157 | +52.182% |
| 2025-04-08 | 103.00 | 103.00 | 102.34 | 102.34 | +6.052% | 3 | 157 | +63.572% |
| 2025-04-07 | 91.49 | 103.30 | 91.49 | 96.50 | +0.521% | 122 | 154 | +73.472% |
| 2025-04-04 | 92.64 | 98.00 | 92.64 | 96.00 | -4.950% | 78 | 44 | +74.375% |
| 2025-04-03 | 100.00 | 104.30 | 100.00 | 101.00 | -10.262% | 5 | 7 | +65.743% |
| 2025-04-02 | 111.25 | 112.55 | 111.25 | 112.55 | +3.096% | 4 | 4 | +48.734% |
| 2025-04-01 | 109.17 | 109.17 | 109.17 | 109.17 | 0.000% | 3 | 3 | +53.339% |