Dark

AMZN20250815C205
AMZN Aug 15 2025 205.00 Call (AMZN250815C00205000)
option OPRA

EOD

May 15, 2025

14.40-18.873%(-3.35)544

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.55	15.55	13.50	14.40	-18.873%	544	4,053	0.000%
2025-05-14	18.53	18.59	17.35	17.75	-3.533%	115	3,998	-18.873%
2025-05-13	18.05	20.55	17.65	18.40	+10.180%	407	3,984	-21.739%
2025-05-12	18.30	18.30	15.13	16.70	+81.522%	964	4,029	-13.772%
2025-05-09	9.67	9.67	8.52	9.20	+1.657%	452	3,997	+56.522%
2025-05-08	8.75	9.77	7.85	9.05	+15.287%	187	3,929	+59.116%
2025-05-07	6.60	8.60	6.60	7.85	+17.164%	128	3,873	+83.439%
2025-05-06	6.26	7.00	6.26	6.70	-3.597%	107	3,866	+114.925%
2025-05-05	7.00	7.55	6.95	6.95	-19.186%	220	3,817	+107.194%
2025-05-02	8.45	9.70	7.43	8.60	-13.828%	546	3,746	+67.442%
2025-05-01	9.37	10.55	9.01	9.98	+32.185%	351	3,701	+44.289%
2025-04-30	6.60	7.55	6.25	7.55	-11.176%	551	3,537	+90.728%
2025-04-29	7.95	8.76	7.77	8.50	-5.556%	101	3,523	+69.412%
2025-04-28	9.57	9.62	7.95	9.00	-5.759%	176	3,514	+60.000%
2025-04-25	8.78	9.77	8.70	9.55	+7.183%	388	3,496	+50.785%
2025-04-24	6.96	8.91	6.96	8.91	+23.922%	1,077	3,412	+61.616%
2025-04-23	8.10	9.15	7.10	7.19	+51.368%	992	2,920	+100.278%
2025-04-22	4.00	5.80	4.00	4.75	+35.328%	69	2,779	+203.158%
2025-04-21	3.85	3.85	3.40	3.51	-22.000%	64	2,735	+310.256%
2025-04-17	5.10	5.10	4.50	4.50	-9.091%	360	2,688	+220.000%
2025-04-16	6.05	6.10	4.69	4.95	-22.656%	82	2,688	+190.909%
2025-04-15	7.20	7.60	6.24	6.40	-18.782%	448	2,701	+125.000%
2025-04-14	9.65	9.65	7.60	7.88	-19.097%	108	2,400	+82.741%
2025-04-11	8.75	9.75	8.35	9.74	+6.448%	294	2,385	+47.844%
2025-04-10	9.32	10.25	8.25	9.15	-24.567%	299	2,453	+57.377%
2025-04-09	6.95	12.13	6.60	12.13	+88.062%	527	2,396	+18.714%
2025-04-08	9.20	9.20	6.45	6.45	-8.769%	114	2,172	+123.256%
2025-04-07	4.50	8.55	4.50	7.07	+6.316%	92	2,162	+103.678%
2025-04-04	5.51	7.70	5.51	6.65	-12.500%	268	2,138	+116.541%
2025-04-03	8.39	8.55	7.30	7.60	-42.337%	1,330	2,161	+89.474%
2025-04-02	11.67	14.50	11.65	13.18	+13.133%	183	1,227	+9.256%
2025-04-01	11.25	12.35	11.11	11.65	+6.296%	30	1,186	+23.605%
2025-03-31	10.35	10.96	9.22	10.96	-10.531%	212	1,181	+31.387%
2025-03-28	14.85	15.10	12.00	12.25	-24.708%	214	1,211	+17.551%
2025-03-27	16.06	17.18	16.06	16.27	+0.308%	33	1,207	-11.494%
2025-03-26	18.60	18.60	15.95	16.22	-13.262%	112	1,252	-11.221%
2025-03-25	17.55	18.81	17.55	18.70	+8.721%	218	1,247	-22.995%
2025-03-24	15.55	17.24	15.55	17.20	+21.127%	305	1,212	-16.279%
2025-03-21	12.94	14.20	12.94	14.20	+5.185%	162	1,145	+1.408%
2025-03-20	12.90	15.20	12.90	13.50	-2.174%	134	1,173	+6.667%
2025-03-19	12.70	13.89	12.50	13.80	+4.151%	241	1,187	+4.348%
2025-03-18	12.80	13.50	12.06	13.25	-9.864%	65	1,124	+8.679%
2025-03-17	15.25	15.70	14.00	14.70	-6.962%	62	1,139	-2.041%
2025-03-14	16.00	16.15	15.15	15.80	+8.815%	184	1,114	-8.861%
2025-03-13	16.30	16.30	13.77	14.52	-14.588%	124	1,086	-0.826%
2025-03-12	18.15	18.40	16.65	17.00	-0.293%	38	1,086	-15.294%
2025-03-11	15.65	17.70	15.65	17.05	+10.714%	107	1,087	-15.543%
2025-03-10	15.60	15.60	13.95	15.40	-9.145%	79	1,081	-6.494%
2025-03-07	18.12	18.35	14.55	16.95	-7.880%	218	1,099	-15.044%
2025-03-06	19.15	20.50	17.25	18.40	-18.222%	174	1,088	-21.739%
2025-03-05	20.60	23.29	20.30	22.50	+11.663%	151	1,083	-36.000%
2025-03-04	18.65	21.05	17.78	20.15	-0.099%	259	999	-28.536%
2025-03-03	25.63	25.63	19.70	20.17	-10.949%	351	928	-28.607%
2025-02-28	22.10	23.10	22.10	22.65	-1.092%	190	686	-36.424%
2025-02-27	28.37	28.37	22.90	22.90	-13.910%	15	598	-37.118%
2025-02-26	27.55	27.55	26.60	26.60	+9.917%	5	601	-45.865%
2025-02-25	24.50	24.55	21.04	24.20	-6.744%	197	602	-40.496%
2025-02-24	25.62	26.18	25.60	25.95	-5.119%	17	563	-44.509%
2025-02-21	29.30	29.40	27.13	27.35	-14.371%	104	563	-47.349%
2025-02-20	31.18	31.94	31.18	31.94	-7.151%	30	542	-54.915%
2025-02-19	34.17	34.40	33.08	34.40	+2.840%	11	542	-58.140%
2025-02-18	34.23	34.23	32.90	33.45	-8.607%	38	539	-56.951%
2025-02-14	36.65	36.65	36.60	36.60	+0.549%	8	558	-60.656%
2025-02-13	37.20	37.20	36.40	36.40	-2.282%	6	559	-60.440%
2025-02-12	38.95	38.95	37.25	37.25	-4.340%	15	559	-61.342%
2025-02-11	39.45	39.45	38.94	38.94	-2.161%	7	557	-63.020%
2025-02-10	38.60	39.80	38.60	39.80	+7.859%	5	551	-63.819%
2025-02-07	41.20	41.20	36.90	36.90	-18.073%	46	551	-60.976%
2025-02-06	45.12	45.90	45.04	45.04	+0.941%	8	543	-68.028%
2025-02-05	44.85	44.85	44.17	44.62	-8.827%	7	541	-67.727%
2025-02-04	49.10	49.12	48.94	48.94	+11.991%	4	541	-70.576%
2025-02-03	43.10	43.70	43.10	43.70	-5.000%	61	543	-67.048%
2025-01-31	46.50	46.50	45.75	46.00	+8.876%	24	484	-68.696%
2025-01-30	43.44	43.44	42.25	42.25	-7.952%	51	539	-65.917%
2025-01-29	46.45	46.45	45.90	45.90	-4.930%	2	539	-68.627%
2025-01-28	45.50	48.28	45.50	48.28	+15.530%	7	540	-70.174%
2025-01-24	41.79	41.79	41.79	41.79	-1.322%	6	533	-65.542%
2025-01-23	43.05	43.05	42.35	42.35	+0.118%	4	535	-65.998%
2025-01-22	43.20	43.20	42.15	42.30	+5.093%	8	532	-65.957%
2025-01-21	38.50	40.25	38.50	40.25	+18.174%	51	540	-64.224%
2025-01-15	34.80	34.80	33.70	34.06	+9.518%	11	575	-57.722%
2025-01-14	32.75	32.75	31.10	31.10	-3.834%	39	574	-53.698%
2025-01-13	32.00	32.61	32.00	32.34	-2.148%	7	559	-55.473%
2025-01-10	31.83	33.05	31.83	33.05	-5.571%	10	563	-56.430%
2025-01-07	35.54	35.78	35.00	35.00	-8.783%	6	564	-58.857%
2025-01-06	38.08	39.00	38.08	38.37	+5.819%	4	563	-62.471%
2025-01-03	36.68	36.68	36.26	36.26	+6.179%	12	564	-60.287%
2025-01-02	35.40	36.04	34.15	34.15	0.000%	3	560	-57.833%
2024-12-31	34.85	34.85	34.15	34.15	-4.208%	10	549	-57.833%
2024-12-30	33.78	35.65	33.60	35.65	-2.516%	30	549	-59.607%
2024-12-27	35.70	36.57	35.70	36.57	-8.871%	12	548	-60.623%
2024-12-26	40.40	40.40	40.05	40.13	-0.987%	10	543	-64.117%
2024-12-24	40.40	40.53	40.40	40.53	+5.000%	2	540	-64.471%
2024-12-23	38.58	38.60	38.58	38.60	-1.581%	2	540	-62.694%
2024-12-19	38.20	39.22	38.20	39.22	+1.213%	4	540	-63.284%
2024-12-18	38.95	39.20	38.75	38.75	-11.388%	7	537	-62.839%
2024-12-17	41.35	43.73	41.35	43.73	-1.620%	23	537	-67.071%
2024-12-16	42.15	44.55	42.15	44.45	+6.723%	59	545	-67.604%
2024-12-12	42.25	42.47	41.50	41.65	-3.140%	27	592	-65.426%
2024-12-11	42.85	43.00	42.85	43.00	+8.095%	2	591	-66.512%
2024-12-10	40.20	40.20	39.78	39.78	-0.050%	8	592	-63.801%
2024-12-09	41.45	42.05	39.80	39.80	+0.277%	18	594	-63.819%
2024-12-06	37.28	39.69	37.28	39.69	+10.097%	78	594	-63.719%
2024-12-05	33.10	36.32	33.10	36.05	+6.029%	168	571	-60.055%
2024-12-04	34.40	34.40	33.10	34.00	+16.638%	54	454	-57.647%
2024-12-03	28.25	29.25	28.25	29.15	+3.552%	3	476	-50.600%
2024-12-02	28.91	29.27	28.15	28.15	+9.320%	35	475	-48.845%
2024-11-29	25.01	25.75	25.01	25.75	+1.020%	4	472	-44.078%
2024-11-27	26.20	26.20	25.25	25.49	-4.710%	19	458	-43.507%
2024-11-26	23.40	26.75	23.40	26.75	+20.931%	96	458	-46.168%
2024-11-25	23.20	23.20	22.04	22.12	+6.346%	29	388	-34.901%
2024-11-22	21.80	21.80	20.80	20.80	-7.350%	26	403	-30.769%
2024-11-21	21.00	22.46	21.00	22.45	-6.458%	34	375	-35.857%
2024-11-20	24.00	24.00	22.85	24.00	-3.808%	9	375	-40.000%
2024-11-19	23.00	24.95	23.00	24.95	+3.742%	7	377	-42.285%
2024-11-18	24.43	24.90	24.05	24.05	-0.207%	26	377	-40.125%
2024-11-15	25.10	25.35	23.61	24.10	-20.251%	38	358	-40.249%
2024-11-14	31.71	31.71	30.22	30.22	-1.564%	2	344	-52.349%
2024-11-13	28.50	31.00	28.50	30.70	+10.233%	9	344	-53.094%
2024-11-12	27.02	27.85	26.18	27.85	+8.113%	7	347	-48.294%
2024-11-11	25.87	25.87	25.76	25.76	-6.667%	123	345	-44.099%
2024-11-08	27.60	27.60	27.60	27.60	-3.327%	30	441	-47.826%
2024-11-07	26.85	29.70	26.85	28.55	+7.089%	23	442	-49.562%
2024-11-06	22.56	26.77	22.56	26.66	+20.633%	161	440	-45.986%
2024-11-05	22.45	22.45	22.10	22.10	+8.333%	11	319	-34.842%
2024-11-04	20.97	20.97	20.40	20.40	-7.062%	7	321	-29.412%
2024-11-01	21.93	22.77	21.93	21.95	+26.879%	38	325	-34.396%
2024-10-31	17.30	17.30	17.30	17.30	-13.065%	2	316	-16.763%
2024-10-30	20.00	20.25	19.90	19.90	+4.737%	34	314	-27.638%
2024-10-29	17.65	19.00	17.65	19.00	+5.556%	3	334	-24.211%
2024-10-28	18.00	18.20	18.00	18.00	-2.174%	52	332	-20.000%
2024-10-25	18.15	18.40	18.15	18.40	+9.720%	20	292	-21.739%
2024-10-24	16.77	16.77	16.77	16.77	-7.348%	1	287	-14.132%
2024-10-22	18.20	18.20	18.10	18.10	+3.429%	6	286	-20.442%
2024-10-21	17.50	17.50	17.50	17.50	+2.639%	1	286	-17.714%
2024-10-16	16.90	17.05	16.90	17.05	-3.509%	2	285	-15.543%
2024-10-14	17.87	17.87	17.67	17.67	+2.733%	2	284	-18.506%
2024-10-10	17.10	17.20	17.10	17.20	+8.517%	2	283	-16.279%
2024-10-09	15.85	15.85	15.85	15.85	+4.551%	1	281	-9.148%
2024-10-07	15.15	15.17	15.15	15.16	-8.288%	28	280	-5.013%
2024-10-04	16.85	16.85	16.53	16.53	+5.623%	12	252	-12.886%
2024-10-03	15.65	15.65	15.65	15.65	-6.567%	1	251	-7.987%
2024-10-02	16.50	16.75	16.50	16.75	+0.904%	2	251	-14.030%
2024-09-30	16.60	16.60	16.60	16.60	-16.667%	5	249	-13.253%
2024-09-26	20.58	20.58	19.92	19.92	-2.592%	3	244	-27.711%
2024-09-25	20.35	20.50	20.15	20.45	+0.689%	37	242	-29.584%
2024-09-24	19.92	20.45	19.20	20.31	-2.590%	40	246	-29.099%
2024-09-23	19.95	21.01	19.95	20.85	+9.162%	24	235	-30.935%
2024-09-20	18.90	19.10	18.15	19.10	-2.302%	40	240	-24.607%
2024-09-19	19.80	19.80	19.55	19.55	+5.562%	2	245	-26.343%
2024-09-18	18.52	18.52	18.52	18.52	+6.928%	15	243	-22.246%
2024-09-16	17.32	17.32	17.32	17.32	-6.479%	4	243	-16.859%
2024-09-13	19.20	19.20	18.52	18.52	+2.889%	44	243	-22.246%
2024-09-12	17.97	18.00	17.49	18.00	+2.857%	10	247	-20.000%
2024-09-11	14.43	17.50	14.43	17.50	+15.132%	60	241	-17.714%
2024-09-10	15.15	15.20	14.30	15.20	+14.630%	47	236	-5.263%
2024-09-09	13.26	13.26	13.26	13.26	+4.000%	1	191	+8.597%
2024-09-06	12.72	12.75	12.72	12.75	-12.069%	6	191	+12.941%
2024-09-05	14.80	15.24	14.45	14.50	+7.807%	46	190	-0.690%
2024-09-04	13.50	13.50	13.45	13.45	-4.610%	37	152	+7.063%
2024-09-03	14.05	14.10	14.05	14.10	+16.049%	52	124	+2.128%
2024-08-29	12.15	12.15	12.15	12.15	+4.741%	1	122	+18.519%
2024-08-28	11.60	11.60	11.60	11.60	-8.300%	1	122	+24.138%
2024-08-27	12.75	12.75	12.45	12.65	-7.597%	46	121	+13.834%
2024-08-26	14.72	14.72	13.69	13.69	-7.811%	30	108	+5.186%
2024-08-23	14.65	14.85	14.65	14.85	-6.897%	4	89	-3.030%
2024-08-21	15.95	15.95	15.95	15.95	+10.000%	1	88	-9.718%
2024-08-19	14.45	14.50	14.45	14.50	+17.409%	34	87	-0.690%
2024-08-13	11.25	12.35	11.25	12.35	+14.352%	11	78	+16.599%
2024-08-12	10.80	10.80	10.80	10.80	-3.571%	1	67	+33.333%
2024-08-09	11.20	11.20	11.20	11.20	+6.161%	2	67	+28.571%
2024-08-05	11.00	11.00	9.70	10.55	0.000%	132	66	+36.493%