Dark

AMZN20250815C270
AMZN Aug 15 2025 270.00 Call (AMZN250815C00270000)
option OPRA

EOD

May 15, 2025

0.6500-25.287%(-0.2200)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.75	0.75	0.63	0.65	-25.287%	62	2,517	0.000%
2025-05-14	0.86	0.87	0.83	0.87	-4.396%	24	2,513	-25.287%
2025-05-13	0.86	1.03	0.86	0.91	+30.000%	163	2,519	-28.571%
2025-05-12	0.71	0.71	0.65	0.70	+94.444%	58	2,529	-7.143%
2025-05-09	0.40	0.40	0.35	0.36	-5.263%	80	2,524	+80.556%
2025-05-08	0.32	0.38	0.32	0.38	+18.750%	338	2,561	+71.053%
2025-05-07	0.31	0.32	0.31	0.32	+10.345%	29	2,898	+103.125%
2025-05-06	0.30	0.30	0.29	0.29	-3.333%	23	2,903	+124.138%
2025-05-05	0.33	0.34	0.30	0.30	-25.000%	17	2,901	+116.667%
2025-05-02	0.37	0.45	0.34	0.40	-34.426%	130	2,900	+62.500%
2025-05-01	0.46	0.61	0.46	0.61	+74.286%	15	2,851	+6.557%
2025-04-30	0.37	0.37	0.35	0.35	-23.913%	21	2,851	+85.714%
2025-04-29	0.46	0.46	0.46	0.46	-8.000%	44	2,864	+41.304%
2025-04-24	0.49	0.50	0.46	0.50	+8.696%	18	2,903	+30.000%
2025-04-23	0.36	0.46	0.36	0.46	+58.621%	11	2,903	+41.304%
2025-04-22	0.29	0.29	0.29	0.29	+20.833%	1	2,903	+124.138%
2025-04-21	0.24	0.24	0.24	0.24	-17.241%	1	2,904	+170.833%
2025-04-17	0.29	0.29	0.29	0.29	-25.641%	4	2,908	+124.138%
2025-04-15	0.39	0.39	0.39	0.39	-35.000%	1	2,908	+66.667%
2025-04-11	0.52	0.60	0.52	0.60	+3.448%	12	2,908	+8.333%
2025-04-09	0.46	0.61	0.46	0.58	+38.095%	19	2,913	+12.069%
2025-04-08	0.51	0.51	0.42	0.42	-12.500%	89	2,930	+54.762%
2025-04-07	0.50	0.52	0.48	0.48	-9.434%	8	2,843	+35.417%
2025-04-04	0.54	0.59	0.50	0.53	-7.018%	630	2,849	+22.642%
2025-04-03	0.60	0.60	0.54	0.57	-43.000%	22	2,858	+14.035%
2025-04-02	0.65	1.00	0.65	1.00	+33.333%	189	2,879	-35.000%
2025-04-01	0.74	0.76	0.74	0.75	+7.143%	64	2,919	-13.333%
2025-03-31	0.75	0.75	0.60	0.70	-24.731%	33	2,862	-7.143%
2025-03-28	0.99	0.99	0.90	0.93	-40.385%	26	2,867	-30.108%
2025-03-25	1.44	1.56	1.44	1.56	+14.706%	36	2,867	-58.333%
2025-03-24	1.33	1.50	1.33	1.36	+18.261%	15	2,870	-52.206%
2025-03-21	1.17	1.17	1.15	1.15	+3.604%	6	2,871	-43.478%
2025-03-20	1.30	1.30	1.11	1.11	-0.893%	77	2,871	-41.441%
2025-03-19	1.09	1.12	1.06	1.12	-3.448%	37	2,910	-41.964%
2025-03-18	1.03	1.16	1.00	1.16	-18.881%	17	2,910	-43.966%
2025-03-17	1.30	1.43	1.30	1.43	+0.704%	32	2,910	-54.545%
2025-03-14	1.42	1.42	1.42	1.42	+9.231%	2	2,910	-54.225%
2025-03-13	1.63	1.63	1.30	1.30	-27.778%	98	2,938	-50.000%
2025-03-12	1.86	1.86	1.74	1.80	-4.255%	6	2,938	-63.889%
2025-03-11	1.66	2.10	1.66	1.88	+11.243%	15	2,936	-65.426%
2025-03-10	1.56	1.69	1.49	1.69	+6.289%	15	2,948	-61.538%
2025-03-07	2.05	2.05	1.59	1.59	-22.816%	22	2,948	-59.119%
2025-03-06	2.41	2.41	2.02	2.06	-26.429%	8	2,939	-68.447%
2025-03-05	2.42	2.84	2.42	2.80	+14.286%	11	2,946	-76.786%
2025-03-04	2.40	2.46	2.04	2.45	-5.769%	85	2,946	-73.469%
2025-03-03	3.05	3.05	2.60	2.60	-16.129%	26	2,978	-75.000%
2025-02-28	3.05	3.25	2.95	3.10	-13.889%	166	2,975	-79.032%
2025-02-27	4.36	4.40	3.40	3.60	-2.439%	7	3,032	-81.944%
2025-02-26	4.15	4.30	3.68	3.69	+11.818%	632	3,028	-82.385%
2025-02-25	3.20	3.30	2.70	3.30	-9.341%	1,037	2,527	-80.303%
2025-02-24	3.95	4.02	3.59	3.64	-13.744%	1,631	3,422	-82.143%
2025-02-21	4.75	4.75	4.00	4.22	-20.377%	364	2,451	-84.597%
2025-02-20	5.55	5.55	5.28	5.30	-15.200%	490	2,371	-87.736%
2025-02-19	6.10	6.25	5.75	6.25	+2.965%	1,034	1,892	-89.600%
2025-02-18	6.90	6.90	5.80	6.07	-11.387%	831	1,342	-89.292%
2025-02-14	7.15	7.15	6.85	6.85	-0.725%	14	1,711	-90.511%
2025-02-13	7.48	7.48	6.90	6.90	-4.828%	11	1,711	-90.580%
2025-02-12	7.82	7.82	7.25	7.25	-12.651%	852	1,711	-91.034%
2025-02-11	8.00	8.33	7.85	8.30	-5.143%	29	937	-92.169%
2025-02-10	8.40	8.95	8.40	8.75	+10.619%	39	912	-92.571%
2025-02-07	8.65	9.60	7.65	7.91	-33.249%	442	912	-91.783%
2025-02-06	11.80	11.96	11.64	11.85	+0.765%	22	806	-94.515%
2025-02-05	11.85	11.85	11.76	11.76	-14.783%	15	794	-94.473%
2025-02-04	13.55	13.80	13.46	13.80	+13.580%	59	794	-95.290%
2025-02-03	11.05	12.28	11.05	12.15	+0.165%	13	763	-94.650%
2025-01-31	12.67	12.67	12.13	12.13	+10.273%	10	771	-94.641%
2025-01-30	11.40	11.40	11.00	11.00	-9.984%	13	769	-94.091%
2025-01-29	11.90	12.22	11.90	12.22	-4.977%	8	757	-94.681%
2025-01-28	13.01	13.12	12.75	12.86	+28.343%	69	749	-94.946%
2025-01-27	10.10	10.10	10.02	10.02	-4.571%	19	747	-93.513%
2025-01-24	10.80	10.80	10.50	10.50	+0.962%	6	752	-93.810%
2025-01-23	10.75	10.85	10.40	10.40	-1.608%	5	752	-93.750%
2025-01-22	9.70	11.15	9.70	10.57	+10.104%	6	749	-93.851%
2025-01-21	8.52	9.72	8.52	9.60	+20.907%	10	745	-93.229%
2025-01-17	7.48	8.00	7.48	7.94	+3.791%	60	710	-91.814%
2025-01-15	7.35	7.65	7.35	7.65	+3.940%	5	710	-91.503%
2025-01-13	7.36	7.36	7.36	7.36	-1.867%	1	712	-91.168%
2025-01-10	7.05	7.50	7.05	7.50	-20.043%	1,462	712	-91.333%
2025-01-07	9.38	9.38	9.38	9.38	+0.644%	1	842	-93.070%
2025-01-06	9.72	10.00	9.28	9.32	+20.413%	539	841	-93.026%
2025-01-02	7.74	7.74	7.74	7.74	-3.250%	1	307	-91.602%
2024-12-31	8.15	8.15	8.00	8.00	-7.514%	2	306	-91.875%
2024-12-27	8.67	8.75	8.65	8.65	-20.642%	8	306	-92.486%
2024-12-24	10.90	10.90	10.90	10.90	+5.111%	2	306	-94.037%
2024-12-23	10.37	10.37	10.37	10.37	+0.193%	1	306	-93.732%
2024-12-20	9.58	10.70	9.58	10.35	-6.757%	10	306	-93.720%
2024-12-19	11.10	11.10	11.10	11.10	+5.815%	1	309	-94.144%
2024-12-18	12.70	12.70	10.49	10.49	-22.007%	3	310	-93.804%
2024-12-17	13.45	13.45	13.45	13.45	-1.465%	1	309	-95.167%
2024-12-16	12.60	13.65	12.55	13.65	+12.810%	12	310	-95.238%
2024-12-13	12.10	12.10	12.10	12.10	-4.120%	4	310	-94.628%
2024-12-11	12.75	12.86	12.62	12.62	+4.298%	10	310	-94.849%
2024-12-10	12.10	12.10	12.10	12.10	+0.833%	1	307	-94.628%
2024-12-09	11.99	12.55	11.50	12.00	+11.628%	22	307	-94.583%
2024-12-06	10.15	10.77	10.15	10.75	+16.848%	120	313	-93.953%
2024-12-05	8.28	9.60	8.24	9.20	+11.515%	75	347	-92.935%
2024-12-04	8.50	8.75	8.25	8.25	+19.565%	22	272	-92.121%
2024-12-03	6.95	6.95	6.90	6.90	+2.679%	5	258	-90.580%
2024-12-02	6.54	6.72	6.54	6.72	+23.077%	3	254	-90.327%
2024-11-26	5.46	5.46	5.46	5.46	+26.682%	1	255	-88.095%
2024-11-21	4.78	4.78	4.31	4.31	-11.134%	3	253	-84.919%
2024-11-18	5.45	5.45	4.80	4.85	-6.910%	130	253	-86.598%
2024-11-15	5.85	5.85	5.07	5.21	-27.133%	14	144	-87.524%
2024-11-14	7.29	7.29	7.15	7.15	-6.536%	7	144	-90.909%
2024-11-13	7.65	7.65	7.65	7.65	+39.091%	2	142	-91.503%
2024-11-12	5.50	5.50	5.50	5.50	-0.901%	1	142	-88.182%
2024-11-11	5.55	5.55	5.55	5.55	-6.723%	1	141	-88.288%
2024-11-08	5.90	5.95	5.90	5.95	-8.462%	44	140	-89.076%
2024-11-07	6.00	6.50	6.00	6.50	+11.111%	2	119	-90.000%
2024-11-06	5.50	5.85	5.50	5.85	+34.483%	19	119	-88.889%
2024-11-05	4.30	4.35	4.30	4.35	-1.136%	51	126	-85.057%
2024-11-01	4.70	4.85	4.40	4.40	+23.249%	224	101	-85.227%
2024-10-31	3.57	3.57	3.57	3.57	-6.299%	1	32	-81.793%
2024-10-29	3.81	3.81	3.81	3.81	+15.455%	1	33	-82.940%
2024-10-24	3.30	3.30	3.30	3.30	+8.553%	5	32	-80.303%
2024-10-23	3.04	3.04	3.04	3.04	-15.556%	2	27	-78.618%
2024-10-22	3.60	3.60	3.60	3.60	+16.129%	1	25	-81.944%
2024-10-17	3.10	3.10	3.10	3.10	-14.835%	1	24	-79.032%
2024-10-11	3.64	3.64	3.64	3.64	+25.517%	2	23	-82.143%
2024-10-07	2.86	2.90	2.86	2.90	-12.913%	3	23	-77.586%
2024-10-01	3.33	3.33	3.33	3.33	-16.750%	1	22	-80.480%
2024-09-24	4.00	4.00	4.00	4.00	+2.564%	2	22	-83.750%
2024-09-20	3.90	3.90	3.90	3.90	0.000%	40	22	-83.333%
2024-09-18	3.90	3.90	3.90	3.90	0.000%	2	2	-83.333%