Dark

AMZN20250815C165
AMZN Aug 15 2025 165.00 Call (AMZN250815C00165000)
option OPRA

EOD

May 15, 2025

43.90-9.485%(-4.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	44.20	44.30	42.80	43.90	-9.485%	13	980	0.000%
2025-05-14	49.45	49.45	48.50	48.50	-7.124%	3	975	-9.485%
2025-05-13	52.13	52.80	51.65	52.22	+10.729%	23	974	-15.933%
2025-05-12	48.79	48.79	45.24	47.16	+39.816%	48	973	-6.913%
2025-05-09	33.75	33.75	33.36	33.73	-2.795%	68	965	+30.151%
2025-05-08	32.65	34.90	31.15	34.70	+12.662%	11	951	+26.513%
2025-05-07	30.95	32.20	29.20	30.80	+9.027%	215	949	+42.532%
2025-05-06	28.25	29.55	27.91	28.25	-2.418%	11	785	+55.398%
2025-05-05	30.15	30.15	28.95	28.95	-9.672%	5	785	+51.641%
2025-05-02	32.00	33.60	30.16	32.05	-2.197%	50	784	+36.973%
2025-05-01	32.64	32.78	31.05	32.77	+22.276%	21	782	+33.964%
2025-04-30	26.62	26.80	25.38	26.80	-12.275%	26	773	+63.806%
2025-04-29	28.55	30.60	28.55	30.55	-1.926%	7	769	+43.699%
2025-04-28	31.41	31.41	29.34	31.15	-3.080%	12	774	+40.931%
2025-04-25	31.04	32.14	31.04	32.14	+4.691%	36	777	+36.590%
2025-04-24	27.06	30.70	27.05	30.70	+10.830%	22	778	+42.997%
2025-04-23	29.55	31.40	27.54	27.70	+19.654%	63	776	+58.484%
2025-04-22	19.50	23.15	19.50	23.15	+27.548%	56	756	+89.633%
2025-04-21	19.45	19.45	17.40	18.15	-16.244%	207	764	+141.873%
2025-04-17	21.62	22.15	21.62	21.67	+1.737%	11	738	+102.584%
2025-04-16	24.45	24.50	21.30	21.30	-18.077%	69	738	+106.103%
2025-04-15	27.15	27.15	26.00	26.00	-8.289%	2	771	+68.846%
2025-04-14	28.35	28.35	28.35	28.35	-8.989%	1	770	+54.850%
2025-04-11	31.00	31.15	31.00	31.15	+7.414%	20	769	+40.931%
2025-04-10	30.95	31.30	28.00	29.00	-13.174%	188	764	+51.379%
2025-04-09	23.72	33.40	23.15	33.40	+43.348%	239	766	+31.437%
2025-04-08	30.25	30.25	22.50	23.30	-8.268%	263	630	+88.412%
2025-04-07	19.55	30.30	19.55	25.40	+9.577%	64	429	+72.835%
2025-04-04	19.65	25.95	19.65	23.18	-11.358%	312	420	+89.387%
2025-04-03	28.35	28.35	25.70	26.15	-33.579%	31	349	+67.878%
2025-04-02	38.10	39.37	38.05	39.37	+12.006%	27	356	+11.506%
2025-04-01	35.55	35.55	35.15	35.15	+15.095%	3	329	+24.893%
2025-03-31	31.10	31.10	30.45	30.54	-15.449%	18	329	+43.746%
2025-03-28	37.95	37.95	35.75	36.12	-19.013%	28	329	+21.539%
2025-03-27	44.60	44.60	44.60	44.60	-1.109%	6	324	-1.570%
2025-03-26	45.10	45.10	45.10	45.10	+3.559%	1	319	-2.661%
2025-03-24	43.55	43.55	43.55	43.55	+12.387%	1	319	+0.804%
2025-03-21	38.05	38.75	38.05	38.75	+1.706%	4	319	+13.290%
2025-03-20	38.65	38.65	38.10	38.10	+5.540%	11	318	+15.223%
2025-03-19	36.77	36.77	36.10	36.10	-1.902%	3	319	+21.607%
2025-03-18	36.45	36.80	36.45	36.80	-10.375%	53	318	+19.293%
2025-03-17	41.06	41.06	41.06	41.06	-1.770%	1	265	+6.917%
2025-03-14	41.70	41.80	40.75	41.80	+10.290%	10	266	+5.024%
2025-03-13	37.90	37.90	37.90	37.90	-11.860%	1	264	+15.831%
2025-03-12	44.20	44.20	43.00	43.00	+0.350%	8	264	+2.093%
2025-03-11	41.20	42.85	40.95	42.85	+15.968%	27	257	+2.450%
2025-03-10	38.07	38.90	36.95	36.95	-13.567%	20	258	+18.809%
2025-03-07	38.22	43.47	38.22	42.75	-11.399%	16	251	+2.690%
2025-03-05	48.25	48.25	48.25	48.25	+0.836%	1	244	-9.016%
2025-03-04	44.45	47.85	43.11	47.85	-8.596%	9	243	-8.255%
2025-03-03	52.35	52.35	52.35	52.35	+0.964%	1	242	-16.141%
2025-02-28	50.70	51.85	50.70	51.85	+0.290%	42	242	-15.333%
2025-02-27	51.70	51.70	51.70	51.70	+6.095%	1	242	-15.087%
2025-02-25	48.85	48.85	48.73	48.73	-11.689%	4	243	-9.912%
2025-02-24	55.18	55.18	55.18	55.18	-6.125%	1	243	-20.442%
2025-02-21	60.12	60.12	58.78	58.78	-11.940%	40	243	-25.315%
2025-02-19	66.68	66.75	66.00	66.75	+2.221%	42	236	-34.232%
2025-02-18	65.30	65.30	65.30	65.30	-5.018%	1	204	-32.772%
2025-02-14	68.75	68.75	68.75	68.75	-1.079%	2	204	-36.145%
2025-02-13	69.60	70.70	69.46	69.50	-1.988%	6	202	-36.835%
2025-02-12	70.65	71.65	70.15	70.91	-3.655%	7	202	-38.091%
2025-02-11	73.20	73.70	71.90	73.60	+0.286%	12	197	-40.353%
2025-02-10	71.10	73.39	71.10	73.39	+3.731%	21	191	-40.183%
2025-02-07	70.15	71.60	70.10	70.75	-10.804%	200	190	-37.951%
2025-02-06	79.32	79.32	79.32	79.32	+2.746%	1	242	-44.655%
2025-02-05	77.20	77.20	77.20	77.20	-6.538%	20	243	-43.135%
2025-02-04	81.00	82.92	81.00	82.60	+4.359%	36	243	-46.852%
2025-02-03	75.00	80.15	75.00	79.15	-0.628%	12	271	-44.536%
2025-01-31	80.12	80.12	79.65	79.65	+3.576%	4	279	-44.884%
2025-01-30	76.90	76.90	76.90	76.90	-4.602%	32	278	-42.913%
2025-01-28	80.80	80.80	80.61	80.61	+5.926%	11	278	-45.540%
2025-01-22	76.10	76.10	76.10	76.10	+11.535%	1	283	-42.313%
2025-01-17	68.23	68.23	68.23	68.23	+4.248%	2	282	-35.659%
2025-01-16	65.45	65.45	65.45	65.45	+9.047%	1	282	-32.926%
2025-01-14	61.50	61.50	59.95	60.02	-0.431%	6	282	-26.858%
2025-01-13	60.28	60.28	60.28	60.28	-9.936%	5	283	-27.173%
2025-01-03	66.93	66.93	66.93	66.93	+0.692%	2	283	-34.409%
2025-01-02	66.47	66.47	66.47	66.47	-7.100%	1	283	-33.955%
2024-12-26	71.55	71.55	71.55	71.55	-4.281%	1	283	-38.644%
2024-12-17	74.75	74.75	74.75	74.75	-0.664%	4	283	-41.271%
2024-12-16	75.25	75.25	75.25	75.25	+3.479%	1	283	-41.661%
2024-12-12	72.72	72.72	72.72	72.72	+0.303%	1	283	-39.631%
2024-12-11	72.50	72.50	72.50	72.50	0.000%	2	283	-39.448%
2024-12-09	72.69	72.69	72.50	72.50	+3.913%	6	283	-39.448%
2024-12-06	67.80	69.77	67.80	69.77	+11.901%	14	287	-37.079%
2024-12-04	62.35	62.35	62.35	62.35	+6.236%	1	290	-29.591%
2024-12-03	58.69	58.69	58.69	58.69	+5.463%	3	290	-25.200%
2024-12-02	55.65	55.65	55.65	55.65	+6.324%	1	290	-21.114%
2024-11-26	51.90	52.34	51.90	52.34	+15.160%	9	290	-16.125%
2024-11-22	45.45	45.45	45.45	45.45	+1.338%	2	285	-3.410%
2024-11-21	44.85	44.85	44.85	44.85	-7.507%	2	282	-2.118%
2024-11-20	48.49	48.49	48.49	48.49	-3.020%	1	282	-9.466%
2024-11-18	50.00	50.00	50.00	50.00	-15.966%	1	283	-12.200%
2024-11-13	59.30	59.50	59.30	59.50	+8.934%	8	283	-26.218%
2024-11-12	54.62	54.62	54.62	54.62	+0.110%	1	283	-19.627%
2024-11-08	54.56	54.56	54.56	54.56	-2.257%	2	283	-19.538%
2024-11-07	57.55	57.60	55.75	55.82	+17.392%	22	283	-21.354%
2024-11-06	46.90	47.75	46.90	47.55	+2.148%	22	279	-7.676%
2024-11-05	44.85	46.63	44.85	46.55	+8.382%	17	279	-5.693%
2024-11-04	44.48	44.51	42.95	42.95	-5.708%	4	296	+2.212%
2024-11-01	45.69	47.70	45.55	45.55	+5.783%	396	294	-3.622%
2024-10-30	43.02	43.16	43.02	43.06	+5.153%	3	129	+1.951%
2024-10-29	40.95	40.95	40.95	40.95	+4.145%	1	129	+7.204%
2024-10-28	39.80	39.80	39.32	39.32	+5.841%	4	130	+11.648%
2024-10-24	37.15	37.15	37.15	37.15	+3.194%	3	126	+18.170%
2024-10-23	38.55	38.55	36.00	36.00	-11.111%	7	123	+21.944%
2024-10-22	39.30	40.50	39.30	40.50	+6.579%	44	117	+8.395%
2024-10-21	38.00	38.00	38.00	38.00	-6.634%	2	94	+15.526%
2024-10-18	39.59	40.70	39.59	40.70	+4.012%	8	96	+7.862%
2024-10-17	39.13	39.13	39.13	39.13	+4.626%	1	99	+12.190%
2024-10-16	38.00	38.00	37.40	37.40	-0.267%	3	98	+17.380%
2024-10-04	37.50	37.50	37.50	37.50	+2.796%	2	95	+17.067%
2024-10-02	36.48	36.48	36.48	36.48	-3.159%	3	96	+20.340%
2024-10-01	37.67	37.67	37.67	37.67	-9.772%	1	98	+16.538%
2024-09-26	41.75	41.75	41.75	41.75	+1.090%	1	98	+5.150%
2024-09-20	41.30	41.30	41.30	41.30	+5.223%	2	99	+6.295%
2024-09-13	39.00	39.25	39.00	39.25	-1.258%	4	99	+11.847%
2024-09-12	37.80	39.75	37.80	39.75	+13.571%	3	101	+10.440%
2024-09-11	32.50	35.00	32.50	35.00	+3.550%	2	103	+25.429%
2024-09-10	33.80	33.80	33.80	33.80	+12.667%	1	104	+29.882%
2024-09-04	29.40	30.00	29.40	30.00	-6.103%	3	105	+46.333%
2024-09-03	31.95	31.95	31.95	31.95	+5.725%	2	108	+37.402%
2024-08-29	29.81	30.22	29.81	30.22	+10.292%	2	110	+45.268%
2024-08-28	27.40	27.40	27.40	27.40	-9.332%	1	110	+60.219%
2024-08-27	30.22	30.22	30.22	30.22	-5.739%	2	110	+45.268%
2024-08-23	32.52	32.52	31.55	32.06	-8.400%	90	110	+36.931%
2024-08-21	35.25	35.25	35.00	35.00	+5.105%	2	130	+25.429%
2024-08-16	33.40	33.40	33.30	33.30	+3.000%	4	130	+31.832%
2024-08-15	31.09	33.00	31.09	32.33	+14.039%	20	129	+35.787%
2024-08-14	29.55	29.55	28.35	28.35	0.000%	10	148	+54.850%
2024-08-13	27.40	28.65	26.93	28.35	+6.820%	33	140	+54.850%
2024-08-12	26.97	27.80	26.35	26.54	+0.151%	14	114	+65.411%
2024-08-09	27.04	27.60	26.50	26.50	+0.189%	64	108	+65.660%
2024-08-08	25.65	26.82	25.65	26.45	+6.653%	22	86	+65.974%
2024-08-07	27.55	27.75	24.40	24.80	-4.432%	34	66	+77.016%
2024-08-06	25.25	25.95	23.75	25.95	+5.061%	96	0	+69.171%
2024-08-05	25.15	25.15	24.28	24.70	0.000%	32	0	+77.733%