Dark

AMZN20251219C270
AMZN Dec 19 2025 270.00 Call (AMZN251219C00270000)
option OPRA

EOD

May 15, 2025

3.70-17.778%(-0.80)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.70	3.85	3.56	3.70	-17.778%	221	1,673	0.000%
2025-05-14	4.67	4.75	4.50	4.50	-10.000%	26	1,605	-17.778%
2025-05-13	4.50	5.30	4.50	5.00	+20.482%	51	1,602	-26.000%
2025-05-12	4.44	4.45	3.65	4.15	+72.917%	302	1,626	-10.843%
2025-05-09	2.43	2.45	2.26	2.40	-4.000%	166	1,683	+54.167%
2025-05-08	2.16	2.55	2.14	2.50	+20.773%	14	1,625	+48.000%
2025-05-07	2.20	2.27	2.05	2.07	+14.365%	246	1,623	+78.744%
2025-05-06	1.97	1.97	1.81	1.81	-6.701%	11	1,736	+104.420%
2025-05-05	1.96	1.98	1.90	1.94	-18.487%	49	1,725	+90.722%
2025-05-02	2.10	2.55	1.98	2.38	-8.812%	270	1,719	+55.462%
2025-05-01	2.45	2.75	2.37	2.61	+34.536%	205	1,747	+41.762%
2025-04-30	1.76	1.94	1.76	1.94	-11.416%	66	1,757	+90.722%
2025-04-29	1.98	2.23	1.98	2.19	-2.667%	126	1,780	+68.950%
2025-04-28	2.46	2.46	2.05	2.25	-1.747%	43	1,789	+64.444%
2025-04-25	2.27	2.32	2.27	2.29	-2.553%	26	1,784	+61.572%
2025-04-24	1.86	2.35	1.86	2.35	+20.513%	118	1,780	+57.447%
2025-04-23	2.13	2.21	1.93	1.95	+43.382%	52	1,735	+89.744%
2025-04-22	1.24	1.59	1.24	1.36	+29.524%	20	1,729	+172.059%
2025-04-21	1.03	1.14	1.03	1.05	-16.000%	21	1,726	+252.381%
2025-04-17	1.30	1.30	1.21	1.25	-15.541%	23	1,737	+196.000%
2025-04-16	1.48	1.49	1.46	1.48	-9.756%	38	1,737	+150.000%
2025-04-15	1.69	1.69	1.60	1.64	-17.172%	29	1,742	+125.610%
2025-04-14	2.18	2.18	1.86	1.98	-17.500%	16	1,762	+86.869%
2025-04-11	2.05	2.40	2.05	2.40	+12.676%	46	1,772	+54.167%
2025-04-10	2.42	2.42	2.09	2.13	-27.797%	43	1,763	+73.709%
2025-04-09	2.08	2.95	1.82	2.95	+68.571%	37	1,726	+25.424%
2025-04-08	1.92	1.95	1.75	1.75	-15.459%	14	1,699	+111.429%
2025-04-07	1.51	2.07	1.51	2.07	+10.695%	208	1,701	+78.744%
2025-04-04	1.67	2.27	1.67	1.87	-14.220%	124	1,895	+97.861%
2025-04-03	2.40	2.45	2.18	2.18	-42.632%	114	1,904	+69.725%
2025-04-02	2.92	4.00	2.92	3.80	+23.779%	37	1,954	-2.632%
2025-04-01	3.05	3.20	3.00	3.07	+4.778%	329	1,934	+20.521%
2025-03-31	2.68	2.93	2.58	2.93	-16.286%	32	1,914	+26.280%
2025-03-28	3.96	3.96	3.50	3.50	-24.731%	18	1,907	+5.714%
2025-03-27	4.75	4.75	4.60	4.65	+0.432%	17	1,912	-20.430%
2025-03-26	5.00	5.00	4.63	4.63	-10.962%	100	1,902	-20.086%
2025-03-25	5.10	5.20	5.05	5.20	+5.906%	6	1,900	-28.846%
2025-03-24	4.71	4.91	4.65	4.91	+27.532%	59	1,903	-24.644%
2025-03-21	3.80	3.85	3.80	3.85	0.000%	96	1,949	-3.896%
2025-03-20	4.10	4.10	3.80	3.85	-1.282%	50	1,975	-3.896%
2025-03-19	3.64	3.90	3.56	3.90	+8.333%	9	2,003	-5.128%
2025-03-18	3.56	3.80	3.56	3.60	-15.294%	23	2,006	+2.778%
2025-03-17	4.50	4.50	4.25	4.25	-4.494%	5	2,029	-12.941%
2025-03-14	4.40	4.55	4.40	4.45	+3.972%	80	2,033	-16.854%
2025-03-13	4.40	4.45	4.05	4.28	-16.893%	97	2,086	-13.551%
2025-03-12	5.25	5.25	4.80	5.15	+2.183%	81	2,086	-28.155%
2025-03-11	5.30	5.30	4.80	5.04	+6.105%	19	2,020	-26.587%
2025-03-10	5.00	5.00	4.30	4.75	-10.377%	131	2,020	-22.105%
2025-03-07	5.10	5.53	4.42	5.30	-3.636%	128	2,082	-30.189%
2025-03-06	6.15	6.33	5.50	5.50	-21.429%	21	2,136	-32.727%
2025-03-05	6.35	7.00	6.10	7.00	+16.667%	27	2,139	-47.143%
2025-03-04	5.70	6.45	5.45	6.00	-4.000%	323	2,145	-38.333%
2025-03-03	6.95	7.00	6.25	6.25	-12.587%	55	2,035	-40.800%
2025-02-28	7.20	7.75	7.15	7.15	-3.898%	34	1,985	-48.252%
2025-02-27	10.00	10.00	7.44	7.44	-13.488%	45	1,988	-50.269%
2025-02-26	8.85	9.65	8.40	8.60	+1.775%	73	1,996	-56.977%
2025-02-25	7.74	8.55	6.72	8.45	+1.807%	117	1,978	-56.213%
2025-02-24	9.01	9.01	8.10	8.30	-10.464%	117	2,059	-55.422%
2025-02-21	10.80	10.80	8.90	9.27	-15.727%	110	2,013	-60.086%
2025-02-20	11.40	11.40	10.80	11.00	-9.091%	93	2,032	-66.364%
2025-02-19	11.45	12.20	11.45	12.10	+2.891%	16	1,996	-69.421%
2025-02-18	12.75	12.75	11.55	11.76	-10.023%	208	1,996	-68.537%
2025-02-14	13.25	13.36	12.95	13.07	-4.038%	166	1,812	-71.691%
2025-02-13	13.70	13.70	13.42	13.62	-4.755%	5	1,812	-72.834%
2025-02-12	13.60	14.30	13.60	14.30	-3.704%	43	1,809	-74.126%
2025-02-11	15.20	15.25	14.30	14.85	-3.696%	11	1,820	-75.084%
2025-02-10	14.55	15.42	14.55	15.42	+7.456%	5	1,813	-76.005%
2025-02-07	15.30	16.32	13.99	14.35	-24.074%	100	1,812	-74.216%
2025-02-06	18.73	19.33	18.00	18.90	+6.180%	27	1,813	-80.423%
2025-02-05	18.42	18.42	17.80	17.80	-13.466%	3	1,808	-79.213%
2025-02-04	19.65	20.81	19.65	20.57	+12.712%	49	1,806	-82.013%
2025-02-03	18.25	18.25	18.25	18.25	-2.926%	1	1,785	-79.726%
2025-01-31	19.40	19.55	18.74	18.80	+4.213%	148	1,785	-80.319%
2025-01-30	17.75	18.05	16.78	18.04	-2.486%	84	1,820	-79.490%
2025-01-29	19.20	19.28	18.50	18.50	-2.887%	4	1,873	-80.000%
2025-01-28	17.15	20.27	17.15	19.05	+16.871%	195	1,871	-80.577%
2025-01-27	14.80	16.55	14.80	16.30	-1.451%	64	1,831	-77.301%
2025-01-24	16.54	16.54	16.54	16.54	-2.706%	2	1,839	-77.630%
2025-01-23	17.00	17.00	17.00	17.00	+0.059%	1	1,838	-78.235%
2025-01-22	15.85	17.47	15.85	16.99	+10.325%	78	1,837	-78.222%
2025-01-21	15.15	15.60	15.15	15.40	+10.791%	22	1,826	-75.974%
2025-01-17	13.35	13.90	13.35	13.90	+5.223%	4	1,810	-73.381%
2025-01-16	13.21	13.21	13.21	13.21	+2.008%	2	1,810	-71.991%
2025-01-15	13.44	13.44	12.95	12.95	+9.007%	27	1,810	-71.429%
2025-01-14	12.20	12.40	11.88	11.88	-4.271%	8	1,802	-68.855%
2025-01-13	12.30	12.41	12.20	12.41	-4.758%	6	1,798	-70.185%
2025-01-10	12.70	13.15	12.25	13.03	-6.862%	84	1,800	-71.604%
2025-01-08	13.90	14.05	13.72	13.99	-2.099%	24	1,782	-73.553%
2025-01-07	14.70	14.70	14.29	14.29	-12.062%	5	1,782	-74.108%
2025-01-06	15.40	16.25	15.40	16.25	+10.394%	7	1,781	-77.231%
2025-01-03	14.51	14.72	14.35	14.72	+3.298%	22	1,775	-74.864%
2025-01-02	14.25	14.35	14.25	14.25	+5.948%	27	1,765	-74.035%
2024-12-31	14.00	14.00	13.45	13.45	-6.920%	30	1,784	-72.491%
2024-12-30	13.85	14.45	13.50	14.45	-1.027%	33	1,784	-74.394%
2024-12-27	15.12	15.12	14.36	14.60	-13.864%	80	1,785	-74.658%
2024-12-26	16.95	16.95	16.95	16.95	-2.305%	1	1,788	-78.171%
2024-12-24	17.06	17.35	17.06	17.35	+1.939%	6	1,785	-78.674%
2024-12-23	16.40	17.02	16.40	17.02	+3.465%	9	1,785	-78.261%
2024-12-20	15.50	16.80	15.25	16.45	-2.778%	57	1,786	-77.508%
2024-12-19	16.76	17.50	16.76	16.92	+3.804%	31	1,753	-78.132%
2024-12-18	19.33	19.33	15.80	16.30	-18.500%	111	1,755	-77.301%
2024-12-17	18.75	20.07	18.75	20.00	+0.150%	50	1,793	-81.500%
2024-12-16	19.15	20.10	19.15	19.97	+10.637%	49	1,752	-81.472%
2024-12-13	18.55	18.55	17.62	18.05	-0.770%	38	1,740	-79.501%
2024-12-12	18.00	18.19	18.00	18.19	-4.263%	35	1,740	-79.659%
2024-12-11	18.75	19.00	18.65	19.00	+11.568%	31	2,259	-80.526%
2024-12-10	17.97	17.97	17.03	17.03	-4.701%	5	1,973	-78.274%
2024-12-09	17.53	18.50	17.53	17.87	+5.118%	61	1,971	-79.295%
2024-12-06	15.93	17.00	15.74	17.00	+13.333%	478	1,910	-78.235%
2024-12-05	14.35	15.00	14.33	15.00	+10.947%	26	1,793	-75.333%
2024-12-04	12.55	14.25	12.55	13.52	+17.056%	1,160	1,784	-72.633%
2024-12-03	11.33	11.80	11.33	11.55	+4.620%	9	2,479	-67.965%
2024-12-02	11.08	11.75	10.85	11.04	+9.633%	38	2,473	-66.486%
2024-11-29	9.90	10.07	9.90	10.07	+2.650%	4	2,460	-63.257%
2024-11-27	9.90	10.05	9.60	9.81	-3.350%	22	2,456	-62.283%
2024-11-26	9.00	10.15	9.00	10.15	+20.833%	281	2,456	-63.547%
2024-11-25	8.30	8.40	8.00	8.40	+7.006%	13	2,687	-55.952%
2024-11-22	7.85	7.85	7.85	7.85	-4.848%	100	2,685	-52.866%
2024-11-21	8.52	8.79	7.70	8.25	-3.509%	237	2,635	-55.152%
2024-11-20	8.75	8.75	8.50	8.55	-7.568%	325	2,437	-56.725%
2024-11-19	9.20	9.54	9.10	9.25	+5.473%	76	2,737	-60.000%
2024-11-15	9.70	9.70	8.65	8.77	-25.043%	104	2,686	-57.811%
2024-11-14	11.70	11.70	11.70	11.70	-4.801%	1	2,694	-68.376%
2024-11-13	10.65	12.50	10.65	12.29	+17.608%	67	2,693	-69.894%
2024-11-12	10.40	10.45	10.40	10.45	+7.179%	143	2,680	-64.593%
2024-11-11	10.08	10.08	9.55	9.75	-3.656%	160	2,538	-62.051%
2024-11-08	10.49	10.49	10.12	10.12	-4.977%	136	2,384	-63.439%
2024-11-07	10.09	11.18	10.09	10.65	+14.026%	40	2,335	-65.258%
2024-11-06	8.10	9.70	8.10	9.34	+18.228%	138	2,300	-60.385%
2024-11-05	7.40	7.95	7.40	7.90	+8.666%	479	2,175	-53.165%
2024-11-04	7.30	7.50	7.00	7.27	-5.584%	14	1,761	-49.106%
2024-11-01	8.10	8.45	7.70	7.70	+21.260%	1,354	1,751	-51.948%
2024-10-31	6.70	6.70	6.05	6.35	-13.605%	171	1,161	-41.732%
2024-10-30	7.25	7.37	7.25	7.35	+17.600%	31	998	-49.660%
2024-10-25	6.30	6.30	6.25	6.25	+5.932%	10	1,019	-40.800%
2024-10-24	5.98	5.98	5.90	5.90	+6.306%	8	1,017	-37.288%
2024-10-23	5.60	5.60	5.45	5.55	-15.138%	150	1,020	-33.333%
2024-10-22	6.54	6.54	6.54	6.54	+7.213%	1	959	-43.425%
2024-10-21	5.85	6.10	5.85	6.10	-5.719%	200	958	-39.344%
2024-10-18	6.31	6.47	6.31	6.47	+10.598%	4	958	-42.813%
2024-10-16	5.85	5.85	5.85	5.85	+8.133%	7	958	-36.752%
2024-10-07	5.40	5.41	5.40	5.41	-16.124%	3	956	-31.608%
2024-09-27	6.45	6.45	6.45	6.45	-12.838%	2	955	-42.636%
2024-09-25	7.30	7.40	7.30	7.40	+5.563%	133	954	-50.000%
2024-09-17	7.01	7.01	7.01	7.01	+9.531%	5	842	-47.218%
2024-09-16	6.40	6.40	6.40	6.40	-10.112%	1	842	-42.188%
2024-09-13	7.12	7.12	7.12	7.12	+27.143%	16	843	-48.034%
2024-09-10	5.60	5.60	5.60	5.60	+12.000%	2	851	-33.929%
2024-09-03	5.00	5.00	5.00	5.00	-7.407%	8	851	-26.000%
2024-08-30	5.00	5.40	5.00	5.40	+25.581%	16	852	-31.481%
2024-08-28	4.55	4.55	4.30	4.30	-8.511%	2	852	-13.953%
2024-08-27	4.70	4.70	4.70	4.70	-8.023%	15	850	-21.277%
2024-08-26	5.35	5.45	5.11	5.11	-1.731%	12	851	-27.593%
2024-08-23	5.20	5.20	5.20	5.20	-8.772%	12	853	-28.846%
2024-08-22	5.70	5.70	5.70	5.70	-7.317%	1	859	-35.088%
2024-08-21	6.02	6.15	6.02	6.15	+11.818%	2	859	-39.837%
2024-08-19	5.40	5.50	5.40	5.50	-0.901%	3	860	-32.727%
2024-08-16	5.70	5.70	5.55	5.55	-0.893%	70	860	-33.333%
2024-08-15	5.10	5.60	5.10	5.60	+60.000%	8	847	-33.929%
2024-08-12	3.75	3.75	3.40	3.50	-5.660%	11	839	+5.714%
2024-08-08	3.71	3.71	3.71	3.71	+1.644%	1	841	-0.270%
2024-08-05	3.80	4.10	3.65	3.65	-21.505%	24	840	+1.370%
2024-08-02	4.00	4.65	4.00	4.65	-45.930%	82	833	-20.430%
2024-07-31	8.60	8.60	8.60	8.60	+10.968%	2	870	-56.977%
2024-07-30	8.45	8.45	7.75	7.75	-7.738%	67	868	-52.258%
2024-07-29	8.40	8.40	8.40	8.40	+2.439%	5	838	-55.952%
2024-07-26	7.93	8.20	7.93	8.20	+5.128%	46	833	-54.878%
2024-07-24	8.20	8.20	7.80	7.80	-5.225%	11	810	-52.564%
2024-07-22	8.15	8.23	8.15	8.23	-1.673%	3	811	-55.043%
2024-07-18	8.37	8.37	8.37	8.37	-22.500%	12	808	-55.795%
2024-07-16	11.27	11.27	10.80	10.80	-1.996%	7	799	-65.741%
2024-07-15	11.40	11.40	11.02	11.02	-3.755%	4	798	-66.425%
2024-07-12	11.45	11.45	11.45	11.45	+0.351%	2	798	-67.686%
2024-07-11	11.63	11.63	11.18	11.41	-15.356%	16	799	-67.572%
2024-07-08	13.48	13.48	13.48	13.48	+1.049%	1	801	-72.552%
2024-07-02	13.34	13.34	13.34	13.34	+10.889%	25	801	-72.264%
2024-06-27	12.03	12.03	12.03	12.03	+4.609%	1	776	-69.244%
2024-06-26	10.40	11.50	10.40	11.50	+20.419%	6	776	-67.826%
2024-06-24	9.55	9.55	9.55	9.55	+2.688%	1	770	-61.257%
2024-06-21	9.05	9.30	8.90	9.30	+17.722%	14	769	-60.215%
2024-06-18	8.15	8.15	7.90	7.90	-7.059%	6	766	-53.165%
2024-06-06	8.50	8.50	8.50	8.50	+16.438%	1	766	-56.471%
2024-06-04	7.35	7.35	7.04	7.30	+0.690%	51	767	-49.315%
2024-06-03	7.25	7.25	7.25	7.25	+8.209%	1	782	-48.966%
2024-05-31	6.69	6.70	6.69	6.70	-23.429%	4	783	-44.776%
2024-05-29	8.70	8.75	8.70	8.75	-2.778%	11	781	-57.714%
2024-05-20	9.45	9.45	9.00	9.00	-24.051%	5	781	-58.889%
2024-05-09	12.00	12.00	11.85	11.85	+5.333%	4	780	-68.776%
2024-05-07	11.25	11.25	11.25	11.25	+4.167%	1	782	-67.111%
2024-05-06	10.80	10.80	10.80	10.80	+0.935%	1	782	-65.741%
2024-05-03	10.70	10.70	10.70	10.70	+11.458%	4	781	-65.421%
2024-04-29	9.60	9.60	9.59	9.60	+4.918%	175	781	-61.458%
2024-04-26	8.33	9.15	8.33	9.15	+25.860%	10	666	-59.563%
2024-04-25	7.35	7.35	7.27	7.27	-14.471%	401	649	-49.106%
2024-04-24	8.65	8.65	8.50	8.50	-2.299%	5	265	-56.471%
2024-04-23	8.70	8.70	8.70	8.70	-3.333%	5	260	-57.471%
2024-04-22	9.00	9.00	9.00	9.00	-11.330%	8	260	-58.889%
2024-04-17	10.15	10.15	10.15	10.15	-8.145%	2	257	-63.547%
2024-04-10	10.65	11.05	10.65	11.05	-0.361%	9	257	-66.516%
2024-04-08	11.09	11.09	11.09	11.09	-0.538%	25	256	-66.637%
2024-04-05	10.25	11.30	10.25	11.15	+7.212%	40	256	-66.816%
2024-04-04	10.78	10.80	10.40	10.40	+1.463%	13	242	-64.423%
2024-04-03	10.10	10.40	10.10	10.25	+5.020%	10	240	-63.902%
2024-04-02	9.50	9.83	9.50	9.76	-0.914%	12	233	-62.090%
2024-04-01	10.20	10.30	9.85	9.85	+1.026%	12	233	-62.437%
2024-03-28	9.55	10.10	9.55	9.75	+3.723%	44	0	-62.051%
2024-03-27	9.33	9.40	9.05	9.40	+3.183%	216	0	-60.638%
2024-03-26	9.05	9.75	9.05	9.11	-4.105%	250	0	-59.385%
2024-03-25	9.50	9.57	9.50	9.50	+3.037%	28	0	-61.053%
2024-03-22	9.00	9.25	9.00	9.22	0.000%	66	0	-59.870%