Dark

AMZN20250919C255
AMZN Sep 19 2025 255.00 Call (AMZN250919C00255000)
option OPRA

EOD

May 15, 2025

2.20-26.174%(-0.78)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.25	2.31	2.17	2.20	-26.174%	39	3,693	0.000%
2025-05-14	2.95	3.05	2.95	2.98	-12.094%	29	3,688	-26.174%
2025-05-13	3.00	3.58	3.00	3.39	+30.385%	241	3,677	-35.103%
2025-05-12	2.54	2.63	2.29	2.60	+114.876%	52	3,864	-15.385%
2025-05-09	1.21	1.21	1.21	1.21	+14.151%	6	3,878	+81.818%
2025-05-07	0.97	1.24	0.97	1.06	+12.766%	16	3,878	+107.547%
2025-05-06	0.94	0.94	0.91	0.94	-3.093%	172	3,880	+134.043%
2025-05-05	1.00	1.04	0.97	0.97	-22.400%	19	4,040	+126.804%
2025-05-02	1.11	1.36	1.11	1.25	-26.471%	18	4,033	+76.000%
2025-05-01	1.45	1.70	1.45	1.70	+54.545%	28	4,038	+29.412%
2025-04-30	1.05	1.10	1.00	1.10	-18.519%	9	4,031	+100.000%
2025-04-29	1.19	1.36	1.19	1.35	-4.255%	14	4,025	+62.963%
2025-04-28	1.50	1.50	1.34	1.41	-14.545%	14	4,033	+56.028%
2025-04-25	1.43	1.65	1.43	1.65	+17.857%	104	4,039	+33.333%
2025-04-24	1.15	1.40	1.15	1.40	+21.739%	143	4,039	+57.143%
2025-04-23	1.46	1.50	1.15	1.15	+49.351%	15	4,018	+91.304%
2025-04-22	0.64	0.77	0.64	0.77	+30.508%	73	4,020	+185.714%
2025-04-21	0.59	0.61	0.59	0.59	-10.606%	13	4,025	+272.881%
2025-04-17	0.69	0.75	0.66	0.66	-19.512%	76	4,021	+233.333%
2025-04-16	0.92	0.92	0.82	0.82	-14.583%	13	4,021	+168.293%
2025-04-15	1.00	1.06	0.96	0.96	-21.311%	855	4,023	+129.167%
2025-04-14	1.15	1.24	1.15	1.22	-22.293%	97	3,436	+80.328%
2025-04-11	1.41	1.57	1.39	1.57	+9.790%	38	3,531	+40.127%
2025-04-10	1.64	1.64	1.42	1.43	-30.244%	29	3,533	+53.846%
2025-04-09	1.39	2.05	1.26	2.05	+76.724%	171	3,526	+7.317%
2025-04-08	1.76	1.76	1.16	1.16	-10.769%	203	3,474	+89.655%
2025-04-07	0.74	1.33	0.74	1.30	+4.000%	27	3,612	+69.231%
2025-04-04	1.00	1.52	1.00	1.25	-8.088%	62	3,604	+76.000%
2025-04-03	1.52	1.61	1.36	1.36	-49.442%	67	3,615	+61.765%
2025-04-02	2.50	2.69	2.50	2.69	+29.327%	11	3,614	-18.216%
2025-04-01	2.03	2.25	2.03	2.08	+4.000%	14	3,613	+5.769%
2025-03-31	1.67	2.01	1.67	2.00	-15.966%	34	3,614	+10.000%
2025-03-28	2.53	2.53	2.36	2.38	-32.000%	60	3,634	-7.563%
2025-03-27	3.25	3.60	3.25	3.50	+5.422%	53	3,645	-37.143%
2025-03-26	3.65	3.65	3.32	3.32	-19.417%	21	3,621	-33.735%
2025-03-25	3.90	4.12	3.85	4.12	+13.812%	67	3,622	-46.602%
2025-03-24	3.50	3.65	3.35	3.62	+26.573%	248	3,607	-39.227%
2025-03-21	2.85	2.93	2.82	2.86	+1.779%	874	3,503	-23.077%
2025-03-20	3.20	3.20	2.81	2.81	-3.103%	38	3,158	-21.708%
2025-03-19	2.65	2.90	2.65	2.90	+4.693%	31	3,173	-24.138%
2025-03-18	2.66	2.90	2.61	2.77	-11.502%	78	3,180	-20.578%
2025-03-17	3.40	3.40	3.03	3.13	-14.946%	16	3,197	-29.712%
2025-03-14	3.80	3.80	3.45	3.68	+8.555%	104	3,202	-40.217%
2025-03-13	3.91	3.91	3.25	3.39	-17.317%	145	3,193	-35.103%
2025-03-12	4.46	4.46	3.95	4.10	-1.914%	23	3,193	-46.341%
2025-03-11	3.95	4.30	3.65	4.18	+15.470%	103	3,170	-47.368%
2025-03-10	3.85	4.00	3.30	3.62	-15.814%	94	3,110	-39.227%
2025-03-07	4.10	4.30	3.60	4.30	-2.273%	104	3,111	-48.837%
2025-03-06	5.00	5.35	4.40	4.40	-26.050%	11	3,098	-50.000%
2025-03-05	5.13	5.95	5.13	5.95	+6.250%	221	3,094	-63.025%
2025-03-04	5.05	5.60	4.39	5.60	+1.818%	295	3,089	-60.714%
2025-03-03	6.95	6.95	5.50	5.50	-18.879%	203	3,030	-60.000%
2025-02-28	6.70	6.78	6.49	6.78	-2.446%	26	2,954	-67.552%
2025-02-27	7.15	7.68	6.85	6.95	-7.947%	20	2,953	-68.345%
2025-02-26	7.95	8.82	7.55	7.55	0.000%	34	2,948	-70.861%
2025-02-25	6.55	7.55	5.80	7.55	+1.615%	244	2,932	-70.861%
2025-02-24	8.00	8.00	7.43	7.43	-11.967%	26	2,932	-70.390%
2025-02-21	10.10	10.10	7.97	8.44	-17.498%	756	2,951	-73.934%
2025-02-20	10.65	10.65	10.23	10.23	-11.429%	16	2,890	-78.495%
2025-02-19	11.30	11.55	10.90	11.55	+2.667%	10	2,906	-80.952%
2025-02-18	12.60	12.60	10.92	11.25	-10.430%	84	2,905	-80.444%
2025-02-14	12.63	12.71	12.50	12.56	-2.636%	26	2,927	-82.484%
2025-02-13	13.00	13.17	12.65	12.90	-5.839%	6	2,924	-82.946%
2025-02-12	13.00	14.00	13.00	13.70	-5.517%	33	2,924	-83.942%
2025-02-11	14.50	14.50	14.50	14.50	-5.043%	2	2,914	-84.828%
2025-02-10	14.00	15.27	14.00	15.27	+10.253%	8	2,913	-85.593%
2025-02-07	14.95	16.25	13.80	13.85	-26.990%	650	2,907	-84.116%
2025-02-06	18.85	19.40	18.10	18.97	+3.661%	213	3,021	-88.403%
2025-02-05	18.01	18.85	18.01	18.30	-12.857%	37	2,993	-87.978%
2025-02-04	20.27	21.05	20.27	21.00	+9.204%	142	2,995	-89.524%
2025-02-03	17.50	19.23	17.50	19.23	+1.371%	14	2,896	-88.560%
2025-01-31	19.40	19.60	18.97	18.97	+7.479%	102	2,890	-88.403%
2025-01-30	18.10	18.10	16.75	17.65	-5.867%	14	2,873	-87.535%
2025-01-29	19.65	19.65	18.75	18.75	-2.850%	5	2,864	-88.267%
2025-01-28	19.50	20.35	19.30	19.30	+18.405%	50	2,867	-88.601%
2025-01-27	15.30	16.35	14.70	16.30	-1.212%	49	2,846	-86.503%
2025-01-24	17.29	17.29	16.50	16.50	-4.348%	64	2,835	-86.667%
2025-01-23	17.25	17.25	17.25	17.25	+3.170%	1	2,805	-87.246%
2025-01-22	17.15	17.72	16.72	16.72	+7.524%	33	2,804	-86.842%
2025-01-21	14.75	15.88	14.50	15.55	+16.045%	11	2,790	-85.852%
2025-01-17	13.30	13.60	13.25	13.40	+7.372%	120	2,776	-83.582%
2025-01-15	13.15	13.15	12.48	12.48	+11.131%	13	2,776	-82.372%
2025-01-14	12.40	12.40	11.23	11.23	-6.025%	15	2,775	-80.410%
2025-01-13	12.00	12.15	11.95	11.95	-4.781%	8	2,775	-81.590%
2025-01-10	13.09	13.09	11.70	12.55	-7.448%	138	2,771	-82.470%
2025-01-08	13.25	13.56	13.25	13.56	-8.993%	20	2,700	-83.776%
2025-01-07	14.90	14.90	14.90	14.90	-3.622%	2	2,700	-85.235%
2025-01-06	15.95	16.03	15.46	15.46	+6.254%	7	2,700	-85.770%
2025-01-03	14.78	14.78	14.20	14.55	+11.494%	44	2,700	-84.880%
2025-01-02	14.25	14.50	13.05	13.05	-0.609%	7	2,683	-83.142%
2024-12-31	13.07	13.13	13.05	13.13	-4.161%	41	2,660	-83.244%
2024-12-30	13.05	13.70	12.90	13.70	-5.842%	18	2,660	-83.942%
2024-12-27	14.65	14.65	14.10	14.55	-9.907%	70	2,645	-84.880%
2024-12-26	16.80	16.80	16.15	16.15	-4.607%	33	2,673	-86.378%
2024-12-24	17.04	17.08	16.93	16.93	+3.674%	4	2,692	-87.005%
2024-12-23	15.90	16.65	15.90	16.33	+1.115%	27	2,692	-86.528%
2024-12-20	15.90	16.50	15.90	16.15	-3.003%	15	2,679	-86.378%
2024-12-19	16.65	16.65	16.65	16.65	-9.264%	14	2,681	-86.787%
2024-12-18	19.15	19.15	18.35	18.35	-6.378%	16	2,667	-88.011%
2024-12-17	19.40	19.70	19.40	19.60	-2.293%	12	2,655	-88.776%
2024-12-16	18.35	20.06	17.97	20.06	+15.287%	23	2,650	-89.033%
2024-12-13	18.10	18.10	17.40	17.40	-7.447%	62	2,647	-87.356%
2024-12-12	18.45	18.80	17.72	18.80	+0.267%	72	2,678	-88.298%
2024-12-11	18.75	18.75	18.50	18.75	+4.167%	17	2,706	-88.267%
2024-12-10	17.16	18.00	17.16	18.00	-2.965%	3	2,670	-87.778%
2024-12-09	17.80	18.65	17.30	18.55	+9.440%	110	2,673	-88.140%
2024-12-06	15.00	16.95	15.00	16.95	+17.139%	260	2,617	-87.021%
2024-12-05	13.75	14.63	13.75	14.47	+3.728%	16	2,668	-84.796%
2024-12-04	12.75	13.95	12.75	13.95	+23.451%	82	2,674	-84.229%
2024-12-03	10.80	11.30	10.80	11.30	+7.109%	50	2,723	-80.531%
2024-12-02	10.80	10.80	10.55	10.55	+11.053%	55	2,771	-79.147%
2024-11-29	9.50	9.50	9.50	9.50	0.000%	40	2,724	-76.842%
2024-11-27	9.50	9.50	9.20	9.50	-2.062%	21	2,738	-76.842%
2024-11-26	9.40	9.70	9.40	9.70	+36.812%	146	2,738	-77.320%
2024-11-22	7.09	7.09	7.09	7.09	-6.711%	4	2,883	-68.970%
2024-11-21	7.45	7.60	7.00	7.60	-13.440%	46	2,883	-71.053%
2024-11-19	8.70	9.15	8.65	8.78	+6.039%	35	2,921	-74.943%
2024-11-18	9.20	9.20	8.00	8.28	-5.802%	62	2,901	-73.430%
2024-11-15	10.10	10.10	8.28	8.79	-21.166%	254	2,848	-74.972%
2024-11-14	12.35	12.35	11.15	11.15	-8.456%	35	2,751	-80.269%
2024-11-13	11.14	12.46	11.14	12.18	+28.211%	2,605	2,734	-81.938%
2024-11-12	9.50	9.50	9.50	9.50	+1.604%	5	2,888	-76.842%
2024-11-11	9.80	9.80	9.35	9.35	-6.965%	40	2,888	-76.471%
2024-11-08	9.90	10.05	9.90	10.05	-6.075%	70	2,903	-78.109%
2024-11-07	11.00	11.05	10.70	10.70	+15.054%	6	2,918	-79.439%
2024-11-06	9.40	9.50	9.20	9.30	+31.915%	57	2,921	-76.344%
2024-11-04	7.05	7.05	7.05	7.05	-5.369%	6	2,892	-68.794%
2024-11-01	8.35	8.35	7.45	7.45	+4.930%	330	2,891	-70.470%
2024-10-30	7.10	7.11	7.10	7.10	+14.148%	40	2,857	-69.014%
2024-10-29	6.22	6.22	6.22	6.22	+2.810%	2	2,837	-64.630%
2024-10-25	6.15	6.22	6.05	6.05	+14.151%	42	2,837	-63.636%
2024-10-23	5.30	5.30	5.25	5.30	-7.826%	22	2,844	-58.491%
2024-10-17	5.75	5.75	5.75	5.75	-4.959%	2	2,822	-61.739%
2024-10-14	6.15	6.15	6.05	6.05	+4.310%	17	2,820	-63.636%
2024-10-10	6.00	6.00	5.80	5.80	+11.538%	103	2,809	-62.069%
2024-10-07	5.20	5.20	5.20	5.20	-7.143%	1	2,741	-57.692%
2024-10-04	5.60	5.60	5.60	5.60	+8.738%	2	2,740	-60.714%
2024-10-03	5.15	5.15	5.15	5.15	-6.364%	1	2,739	-57.282%
2024-10-01	5.50	5.50	5.50	5.50	-5.172%	1	2,738	-60.000%
2024-09-30	5.80	5.80	5.80	5.80	-4.762%	1	2,738	-62.069%
2024-09-27	6.25	6.25	6.09	6.09	-13.617%	16	2,737	-63.875%
2024-09-24	7.05	7.05	7.05	7.05	+4.911%	6	2,737	-68.794%
2024-09-19	6.60	6.72	6.60	6.72	+7.520%	51	2,731	-67.262%
2024-09-18	6.25	6.25	6.25	6.25	-2.799%	1	2,729	-64.800%
2024-09-17	6.43	6.43	6.43	6.43	+7.886%	1	2,729	-65.785%
2024-09-16	5.90	6.10	5.90	5.96	-10.376%	5	2,730	-63.087%
2024-09-13	6.65	6.65	6.65	6.65	-0.746%	2	2,733	-66.917%
2024-09-12	6.70	6.70	6.70	6.70	+24.074%	1	2,734	-67.164%
2024-09-10	5.23	5.50	5.13	5.40	+23.288%	6	2,734	-59.259%
2024-09-06	4.38	4.38	4.38	4.38	-0.455%	4	2,734	-49.772%
2024-08-30	4.40	4.40	4.40	4.40	-2.222%	2	2,733	-50.000%
2024-08-27	4.50	4.50	4.50	4.50	-3.226%	3	2,733	-51.111%
2024-08-26	5.15	5.15	4.65	4.65	-9.709%	8	2,730	-52.688%
2024-08-23	5.15	5.15	5.15	5.15	-2.830%	2	2,725	-57.282%
2024-08-22	5.30	5.30	5.30	5.30	+6.000%	3	2,726	-58.491%
2024-08-19	5.00	5.00	5.00	5.00	-4.762%	1	2,726	-56.000%
2024-08-16	5.25	5.25	5.25	5.25	+16.667%	2	2,726	-58.095%
2024-08-15	4.50	4.50	4.50	4.50	+21.622%	1	2,726	-51.111%
2024-08-14	3.70	3.70	3.70	3.70	-0.538%	8	2,726	-40.541%
2024-08-13	3.72	3.72	3.72	3.72	+11.045%	1	2,726	-40.860%
2024-08-12	3.65	3.65	3.35	3.35	-8.470%	3	2,727	-34.328%
2024-08-09	3.66	3.66	3.66	3.66	+4.571%	4	2,728	-39.891%
2024-08-08	3.50	3.50	3.50	3.50	+4.478%	1	2,728	-37.143%
2024-08-07	3.30	3.35	3.30	3.35	-4.830%	8	2,728	-34.328%
2024-08-06	3.35	3.52	3.35	3.52	+5.075%	2	2,728	-37.500%
2024-08-05	3.63	3.63	3.35	3.35	-21.176%	4	2,728	-34.328%
2024-08-02	4.08	4.60	4.08	4.25	-48.422%	105	2,727	-48.235%
2024-08-01	9.15	9.15	8.24	8.24	-4.186%	30	2,720	-73.301%
2024-07-31	8.42	8.70	8.42	8.60	+14.667%	11	2,712	-74.419%
2024-07-30	7.50	7.50	7.50	7.50	-4.459%	7	2,716	-70.667%
2024-07-29	8.30	8.40	7.85	7.85	-2.484%	187	2,709	-71.975%
2024-07-26	7.83	8.05	7.80	8.05	+2.287%	68	2,688	-72.671%
2024-07-25	8.25	8.25	7.87	7.87	+0.897%	36	2,682	-72.046%
2024-07-24	8.60	8.60	7.80	7.80	-10.857%	42	2,677	-71.795%
2024-07-23	8.55	8.95	8.55	8.75	+7.362%	84	2,676	-74.857%
2024-07-22	8.15	8.15	8.15	8.15	+1.494%	5	2,676	-73.006%
2024-07-19	8.25	8.25	8.03	8.03	-0.986%	22	2,676	-72.603%
2024-07-18	9.20	9.20	8.10	8.11	-11.848%	3	2,666	-72.873%
2024-07-17	9.40	9.40	9.20	9.20	-20.346%	7	2,665	-76.087%
2024-07-16	11.50	11.55	11.45	11.55	+6.550%	6	2,670	-80.952%
2024-07-15	10.35	10.85	10.35	10.84	-7.745%	3	2,664	-79.705%
2024-07-12	11.55	11.75	11.55	11.75	+5.476%	12	2,663	-81.277%
2024-07-11	11.14	11.14	11.14	11.14	-17.481%	12	2,663	-80.251%
2024-07-10	13.20	13.50	13.20	13.50	+1.887%	5	2,673	-83.704%
2024-07-08	13.25	13.25	13.25	13.25	-0.376%	1	2,674	-83.396%
2024-07-02	13.30	13.30	13.30	13.30	+9.016%	1	2,673	-83.459%
2024-06-28	13.35	13.35	12.20	12.20	-8.202%	16	2,672	-81.967%
2024-06-27	13.29	13.29	13.29	13.29	+16.171%	10	2,664	-83.446%
2024-06-26	10.37	11.60	10.37	11.44	+19.791%	38	2,674	-80.769%
2024-06-24	10.15	10.15	9.55	9.55	-1.546%	9	2,679	-76.963%
2024-06-21	9.60	9.70	9.60	9.70	+9.605%	26	2,678	-77.320%
2024-06-20	8.85	8.85	8.85	8.85	+9.938%	4	2,678	-75.141%
2024-06-18	8.00	8.05	8.00	8.05	-1.227%	5	2,676	-72.671%
2024-06-13	8.85	8.85	7.91	8.15	-9.444%	19	2,676	-73.006%
2024-06-12	9.08	9.08	9.00	9.00	+5.263%	8	2,675	-75.556%
2024-06-11	8.65	8.65	8.55	8.55	+1.786%	7	2,668	-74.269%
2024-06-06	8.40	8.40	8.40	8.40	+21.739%	1	2,668	-73.810%
2024-06-03	6.90	6.90	6.90	6.90	0.000%	1	2,668	-68.116%
2024-05-31	6.90	6.90	6.90	6.90	-15.337%	60	2,668	-68.116%
2024-05-24	8.15	8.15	8.15	8.15	-14.211%	4	2,668	-73.006%
2024-05-20	9.50	9.50	9.50	9.50	+5.556%	1	2,668	-76.842%
2024-05-17	9.50	9.50	9.00	9.00	-1.639%	34	2,668	-75.556%
2024-05-16	9.15	9.15	9.15	9.15	-5.280%	6	2,668	-75.956%
2024-05-15	9.30	9.66	9.30	9.66	-5.015%	12	2,668	-77.226%
2024-05-13	10.17	10.17	10.17	10.17	-11.872%	10	2,668	-78.368%
2024-05-09	10.90	11.54	10.90	11.54	+7.349%	20	2,658	-80.936%
2024-05-08	10.80	10.80	10.75	10.75	+0.939%	2	2,658	-79.535%
2024-05-06	10.65	10.65	10.65	10.65	+2.998%	2	2,658	-79.343%
2024-05-02	9.65	10.41	9.50	10.34	+17.500%	15	2,659	-78.723%
2024-05-01	8.90	8.90	8.80	8.80	-4.865%	3	2,660	-75.000%
2024-04-30	9.25	9.25	9.25	9.25	+9.467%	1	2,662	-76.216%
2024-04-26	8.45	8.45	8.45	8.45	+30.000%	14	2,662	-73.964%
2024-04-25	6.50	6.50	6.50	6.50	-23.259%	1	2,661	-66.154%
2024-04-24	8.47	8.47	8.47	8.47	+3.926%	3	2,661	-74.026%
2024-04-22	8.15	8.15	8.15	8.15	-16.837%	1	2,658	-73.006%
2024-04-18	9.75	9.80	9.75	9.80	-3.162%	24	2,659	-77.551%
2024-04-17	10.00	10.12	10.00	10.12	-6.296%	13	2,658	-78.261%
2024-04-16	10.78	10.82	10.78	10.80	-1.370%	10	2,658	-79.630%
2024-04-15	11.00	11.00	10.95	10.95	-8.368%	20	2,651	-79.909%
2024-04-12	11.80	11.95	11.80	11.95	-1.321%	120	2,651	-81.590%
2024-04-11	11.47	12.11	11.47	12.11	+6.602%	20	2,644	-81.833%
2024-04-10	11.36	11.36	11.36	11.36	+2.899%	20	2,654	-80.634%
2024-04-09	11.21	11.21	11.04	11.04	-2.731%	110	2,674	-80.072%
2024-04-08	11.50	11.50	11.35	11.35	+3.748%	11	2,605	-80.617%
2024-04-05	10.40	10.94	10.40	10.94	+12.784%	46	2,606	-79.890%
2024-04-04	9.85	9.87	9.70	9.70	-5.366%	66	2,615	-77.320%
2024-04-03	10.17	10.25	10.17	10.25	+4.061%	30	2,578	-78.537%
2024-04-02	9.69	9.85	9.69	9.85	+1.442%	100	2,591	-77.665%
2024-04-01	9.65	9.85	9.65	9.71	+16.287%	29	2,525	-77.343%
2024-03-19	8.35	8.35	8.35	8.35	-9.239%	2	2,522	-73.653%
2024-03-14	9.20	9.20	9.20	9.20	-1.604%	14	2,520	-76.087%
2024-03-07	9.42	9.42	9.35	9.35	+6.857%	52	0	-76.471%
2024-03-06	8.75	8.75	8.75	8.75	-0.342%	50	0	-74.857%
2024-02-26	8.78	8.78	8.78	8.78	+1.503%	4	0	-74.943%
2024-02-23	8.65	8.65	8.65	8.65	0.000%	2	0	-74.566%
2024-02-22	8.65	8.65	8.65	8.65	+31.860%	2	0	-74.566%
2024-02-20	6.45	6.56	6.45	6.56	-4.512%	4	0	-66.463%
2024-02-15	6.87	6.87	6.87	6.87	-18.019%	2	0	-67.977%
2024-02-09	7.37	8.45	7.37	8.38	+21.449%	2,931	0	-73.747%
2024-02-05	6.95	6.95	6.90	6.90	0.000%	12	0	-68.116%