Dark

AMZN20250919C100
AMZN Sep 19 2025 100.00 Call (AMZN250919C00100000)
option OPRA

EOD

May 15, 2025

106.74-7.760%(-8.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	106.74	106.74	106.74	106.74	-7.760%	1	568	0.000%
2025-05-13	115.65	115.72	115.65	115.72	+4.280%	30	568	-7.760%
2025-05-12	108.48	110.97	108.48	110.97	+16.946%	11	538	-3.812%
2025-05-09	95.50	95.50	93.46	94.89	-1.413%	236	548	+12.488%
2025-05-08	96.25	96.25	96.25	96.25	+6.826%	40	432	+10.899%
2025-05-05	90.10	90.10	90.10	90.10	-2.700%	1	392	+18.468%
2025-05-02	89.50	92.60	89.50	92.60	+7.263%	10	391	+15.270%
2025-04-30	86.32	86.33	86.32	86.33	-1.953%	50	388	+23.642%
2025-04-29	88.05	88.05	88.05	88.05	-3.970%	1	363	+21.227%
2025-04-25	91.69	91.69	91.69	91.69	+14.613%	4	364	+16.414%
2025-04-16	80.00	80.00	80.00	80.00	-2.913%	1	362	+33.425%
2025-04-15	81.90	82.40	81.50	82.40	-6.364%	3	362	+29.539%
2025-04-11	88.00	88.00	88.00	88.00	+2.624%	2	360	+21.295%
2025-04-10	85.75	85.75	85.75	85.75	-6.793%	1	360	+24.478%
2025-04-09	77.53	92.00	76.25	92.00	+17.798%	83	360	+16.022%
2025-04-07	76.00	80.00	76.00	78.10	-0.825%	103	300	+36.671%
2025-04-04	78.75	78.75	78.75	78.75	-2.898%	6	325	+35.543%
2025-04-03	84.85	84.85	81.10	81.10	-12.334%	11	322	+31.615%
2025-03-31	92.51	92.51	92.51	92.51	-4.972%	1	321	+15.382%
2025-03-28	97.35	97.35	97.35	97.35	-8.134%	2	320	+9.646%
2025-03-27	105.97	105.97	105.97	105.97	+1.699%	1	320	+0.727%
2025-03-26	105.04	105.04	104.20	104.20	+5.862%	9	321	+2.438%
2025-03-21	98.43	98.43	98.43	98.43	-2.264%	10	314	+8.443%
2025-03-14	100.71	100.71	100.71	100.71	+2.818%	200	309	+5.987%
2025-03-10	97.72	97.95	97.72	97.95	-5.078%	20	210	+8.974%
2025-03-06	103.19	103.19	103.19	103.19	-5.556%	5	190	+3.440%
2025-03-04	109.26	109.26	109.26	109.26	-8.676%	1	185	-2.306%
2025-02-21	119.64	119.64	119.64	119.64	-6.392%	100	185	-10.782%
2025-02-18	128.04	128.04	127.81	127.81	-2.658%	52	188	-16.485%
2025-02-13	131.30	131.30	131.30	131.30	-6.879%	25	172	-18.705%
2025-02-06	141.00	141.00	141.00	141.00	-2.665%	1	172	-24.298%
2025-02-04	144.86	144.86	144.86	144.86	+3.331%	1	173	-26.315%
2025-02-03	137.30	140.30	137.30	140.19	-0.645%	5	172	-23.860%
2025-01-31	140.60	141.10	140.60	141.10	+2.098%	6	172	-24.352%
2025-01-30	138.70	138.70	138.20	138.20	-1.567%	2	170	-22.764%
2025-01-29	141.00	141.00	140.40	140.40	+1.277%	2	170	-23.974%
2025-01-22	138.63	138.63	138.63	138.63	+11.082%	3	169	-23.004%
2025-01-10	124.80	124.80	124.80	124.80	-1.383%	2	169	-14.471%
2025-01-07	126.45	126.55	126.45	126.55	-0.597%	6	169	-15.654%
2025-01-03	126.40	127.31	126.40	127.31	+1.930%	22	169	-16.157%
2025-01-02	126.20	126.20	124.90	124.90	-1.343%	2	169	-14.540%
2024-12-27	126.60	126.60	126.60	126.60	-5.452%	2	169	-15.687%
2024-12-12	133.90	133.90	133.90	133.90	+0.828%	1	169	-20.284%
2024-12-10	132.80	132.80	132.80	132.80	-1.117%	1	169	-19.623%
2024-12-09	134.30	134.30	134.30	134.30	+6.007%	1	168	-20.521%
2024-12-05	125.64	126.69	125.64	126.69	+14.964%	3	168	-15.747%
2024-11-26	110.20	110.20	110.20	110.20	+5.052%	1	168	-3.140%
2024-11-25	104.90	104.90	104.90	104.90	-1.094%	9	168	+1.754%
2024-11-21	106.33	106.33	106.06	106.06	+0.293%	4	168	+0.641%
2024-11-15	105.75	105.75	105.75	105.75	-7.229%	2	168	+0.936%
2024-11-08	113.80	114.29	113.80	113.99	-0.009%	24	168	-6.360%
2024-11-07	114.00	114.00	114.00	114.00	+4.539%	1	171	-6.368%
2024-11-06	109.05	109.05	109.05	109.05	+7.396%	10	170	-2.118%
2024-11-04	101.65	101.65	101.51	101.54	-1.417%	3	170	+5.121%
2024-11-01	103.00	103.76	102.55	103.00	+8.581%	12	172	+3.631%
2024-10-28	94.86	94.86	94.86	94.86	+8.411%	1	171	+12.524%
2024-10-03	87.50	87.50	87.50	87.50	-4.215%	1	170	+21.989%
2024-09-30	91.35	91.35	91.35	91.35	-5.931%	1	171	+16.847%
2024-09-26	97.11	97.11	97.11	97.11	-0.502%	2	170	+9.917%
2024-09-23	97.50	97.60	97.50	97.60	+1.996%	2	170	+9.365%
2024-09-20	95.07	95.69	94.07	95.69	+20.821%	28	170	+11.548%
2024-09-06	78.62	79.40	78.62	79.20	-1.074%	6	166	+34.773%
2024-09-04	80.06	80.06	80.06	80.06	-0.299%	4	165	+33.325%
2024-08-27	79.75	80.30	79.75	80.30	-4.359%	46	161	+32.927%
2024-08-22	83.96	83.96	83.96	83.96	-5.044%	1	115	+27.132%
2024-08-21	88.41	88.42	88.41	88.42	+4.146%	2	115	+20.719%
2024-08-20	85.60	85.60	84.90	84.90	+0.473%	12	115	+25.724%
2024-08-16	84.50	84.50	84.50	84.50	+11.184%	2	105	+26.320%
2024-08-13	75.18	76.00	75.18	76.00	+4.972%	2	104	+40.447%
2024-08-08	74.20	74.30	72.40	72.40	+1.188%	8	104	+47.431%
2024-08-06	71.55	71.55	71.55	71.55	+2.507%	2	96	+49.182%
2024-08-05	69.80	69.80	69.80	69.80	-6.372%	1	95	+52.923%
2024-08-02	74.55	74.55	74.00	74.55	-21.178%	3	94	+43.179%
2024-07-17	94.58	94.58	94.58	94.58	-6.790%	2	92	+12.857%
2024-07-16	101.47	101.47	101.47	101.47	-0.285%	2	90	+5.194%
2024-07-11	107.20	107.20	101.76	101.76	-6.298%	4	88	+4.894%
2024-07-09	108.60	108.60	108.60	108.60	+1.391%	1	84	-1.713%
2024-07-02	107.11	107.11	107.11	107.11	+3.468%	10	83	-0.345%
2024-06-27	103.77	103.77	103.52	103.52	+8.923%	20	83	+3.111%
2024-06-21	95.04	95.04	95.04	95.04	+2.205%	2	67	+12.311%
2024-06-17	92.99	92.99	92.99	92.99	+1.851%	1	66	+14.787%
2024-06-13	92.00	92.09	91.30	91.30	-4.508%	3	67	+16.911%
2024-06-12	95.61	95.61	95.61	95.61	+5.066%	1	65	+11.641%
2024-06-06	91.00	91.00	91.00	91.00	+9.903%	2	65	+17.297%
2024-05-31	83.50	83.50	82.80	82.80	-6.862%	12	63	+28.913%
2024-05-23	88.90	88.90	88.90	88.90	-5.506%	1	56	+20.067%
2024-05-15	94.08	94.08	94.08	94.08	-3.971%	1	56	+13.457%
2024-05-07	97.90	97.97	97.90	97.97	+2.715%	2	55	+8.952%
2024-05-03	95.40	95.43	95.38	95.38	+5.978%	50	53	+11.910%
2024-05-01	90.00	90.00	90.00	90.00	-0.761%	21	28	+18.600%
2024-04-30	90.69	90.69	90.69	90.69	+0.376%	1	28	+17.698%
2024-04-29	90.35	90.35	90.35	90.35	-0.011%	3	27	+18.141%
2024-04-02	90.36	90.36	90.36	90.36	+5.561%	10	24	+18.127%
2024-03-19	85.60	85.60	85.60	85.60	-3.777%	1	32	+24.696%
2024-03-04	88.96	88.96	88.96	88.96	+5.067%	10	33	+19.987%
2024-02-27	84.43	84.67	84.43	84.67	+7.272%	27	24	+26.066%
2024-02-05	78.84	78.93	78.84	78.93	-3.022%	2	50	+35.234%
2024-02-02	81.39	81.39	81.39	81.39	+28.517%	1	49	+31.146%
2024-01-17	63.33	63.33	63.33	63.33	-4.667%	1	50	+68.546%
2023-12-29	66.10	66.43	66.10	66.43	+0.196%	2	49	+60.680%
2023-12-26	66.30	66.30	66.00	66.30	+4.988%	48	49	+60.995%
2023-12-15	63.15	63.15	63.15	63.15	+25.050%	1	1	+69.026%
2023-10-31	50.24	50.50	50.24	50.50	0.000%	2	0	+111.366%