Dark

AMZN20260618C120
AMZN Jun 18 2026 120.00 Call (AMZN260618C00120000)
option OPRA

EOD

May 15, 2025

93.34-3.194%(-3.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	96.50	96.50	93.34	93.34	-3.194%	3	324	0.000%
2025-05-12	96.42	96.42	96.42	96.42	+18.003%	5	321	-3.194%
2025-05-09	82.26	82.26	81.71	81.71	+3.326%	4	326	+14.233%
2025-05-07	79.08	79.08	79.08	79.08	+3.780%	1	327	+18.032%
2025-05-05	76.20	76.20	76.20	76.20	-4.690%	1	327	+22.493%
2025-05-02	82.05	82.05	79.95	79.95	+0.503%	10	326	+16.748%
2025-05-01	79.55	79.55	79.55	79.55	+11.806%	1	325	+17.335%
2025-04-30	71.15	71.15	71.15	71.15	-5.323%	2	324	+31.188%
2025-04-29	75.15	75.15	75.15	75.15	-5.531%	10	324	+24.205%
2025-04-28	79.55	79.55	79.55	79.55	+3.312%	1	314	+17.335%
2025-04-25	76.85	77.55	76.85	77.00	+6.796%	18	313	+21.221%
2025-04-23	73.40	73.40	72.10	72.10	+19.371%	6	309	+29.459%
2025-04-21	59.25	60.40	59.25	60.40	-7.433%	2	303	+54.536%
2025-04-17	65.25	65.25	65.25	65.25	-5.160%	3	301	+43.050%
2025-04-16	68.50	68.80	68.50	68.80	-9.605%	6	301	+35.669%
2025-04-11	73.50	76.11	73.50	76.11	+16.376%	106	297	+22.638%
2025-04-09	67.25	67.65	64.40	65.40	-5.832%	49	248	+42.722%
2025-04-08	74.50	74.50	69.45	69.45	+3.317%	7	219	+34.399%
2025-04-07	65.65	67.22	64.35	67.22	-8.482%	17	220	+38.857%
2025-04-03	75.15	75.15	71.75	73.45	-8.531%	8	220	+27.080%
2025-03-31	78.27	80.30	78.27	80.30	-15.580%	2	220	+16.239%
2025-03-25	94.26	95.12	94.26	95.12	+3.854%	6	220	-1.871%
2025-03-24	91.59	91.59	91.59	91.59	+7.677%	1	216	+1.911%
2025-03-20	85.06	85.06	85.06	85.06	+2.174%	2	215	+9.734%
2025-03-13	86.00	86.00	83.25	83.25	-3.791%	5	218	+12.120%
2025-03-07	86.53	86.53	86.53	86.53	-13.427%	2	218	+7.870%
2025-02-27	103.89	103.89	99.95	99.95	-17.587%	16	218	-6.613%
2025-02-11	121.28	121.28	121.28	121.28	-1.117%	1	218	-23.038%
2025-02-10	120.05	123.05	120.00	122.65	+3.590%	5	218	-23.897%
2025-02-07	122.00	122.00	118.40	118.40	-7.355%	14	219	-21.166%
2025-02-06	127.44	127.80	127.44	127.80	+0.630%	15	219	-26.964%
2025-02-05	126.00	127.00	126.00	127.00	+1.357%	15	219	-26.504%
2025-02-03	125.30	125.30	125.30	125.30	-0.556%	20	223	-25.507%
2025-01-30	126.00	126.00	126.00	126.00	+1.613%	1	203	-25.921%
2025-01-22	124.00	124.00	124.00	124.00	+8.810%	3	203	-24.726%
2025-01-15	112.02	113.96	112.02	113.96	+5.519%	3	203	-18.094%
2025-01-13	108.00	108.00	108.00	108.00	-4.425%	1	201	-13.574%
2025-01-08	113.00	113.00	113.00	113.00	-0.318%	1	201	-17.398%
2025-01-07	113.36	113.36	113.36	113.36	+0.470%	2	201	-17.661%
2024-12-31	112.83	112.83	112.83	112.83	-0.704%	1	199	-17.274%
2024-12-27	113.63	113.63	113.63	113.63	-3.195%	6	199	-17.856%
2024-12-23	117.38	117.38	117.38	117.38	-2.183%	2	200	-20.480%
2024-12-18	120.00	120.00	120.00	120.00	-0.736%	1	200	-22.217%
2024-12-13	120.89	120.89	120.89	120.89	+2.493%	12	201	-22.789%
2024-12-09	117.95	117.95	117.95	117.95	+1.637%	2	201	-20.865%
2024-12-06	116.05	116.05	116.05	116.05	+11.212%	30	201	-19.569%
2024-12-03	104.35	104.35	104.35	104.35	+5.054%	1	201	-10.551%
2024-11-29	98.08	99.33	98.08	99.33	+9.154%	4	201	-6.030%
2024-11-22	91.20	91.20	91.00	91.00	+0.331%	22	201	+2.571%
2024-11-21	91.20	91.20	90.70	90.70	-2.526%	15	190	+2.911%
2024-11-15	93.05	93.05	93.05	93.05	-9.896%	2	176	+0.312%
2024-11-14	103.27	103.27	103.27	103.27	+2.045%	6	176	-9.616%
2024-11-08	101.00	101.20	101.00	101.20	-0.345%	4	177	-7.767%
2024-11-07	101.60	101.60	101.50	101.55	+3.622%	3	176	-8.085%
2024-11-06	94.90	98.00	94.90	98.00	+11.554%	3	176	-4.755%
2024-11-04	88.30	89.00	87.80	87.85	-2.389%	44	176	+6.249%
2024-11-01	90.00	90.45	89.90	90.00	+7.553%	20	173	+3.711%
2024-10-29	83.68	83.68	83.68	83.68	+3.731%	10	165	+11.544%
2024-10-18	80.67	80.67	80.67	80.67	-1.321%	2	175	+15.706%
2024-10-17	81.75	81.75	81.75	81.75	+6.238%	1	175	+14.177%
2024-10-01	77.40	77.40	76.95	76.95	-5.664%	2	175	+21.300%
2024-09-17	81.45	81.57	81.45	81.57	+2.282%	4	173	+14.429%
2024-09-12	79.75	79.75	79.75	79.75	+18.148%	10	172	+17.041%
2024-09-06	67.50	67.50	67.50	67.50	-5.489%	100	172	+38.281%
2024-09-05	71.42	71.42	71.42	71.42	-2.512%	1	147	+30.692%
2024-08-30	73.26	73.26	73.26	73.26	+0.563%	4	146	+27.409%
2024-08-22	72.85	72.85	72.85	72.85	+20.135%	1	146	+28.126%
2024-08-06	59.33	60.64	59.33	60.64	+1.830%	12	147	+53.925%
2024-08-05	59.82	59.82	59.55	59.55	+0.881%	4	136	+56.742%
2024-08-02	59.03	59.03	59.03	59.03	-25.730%	6	136	+58.123%
2024-07-22	79.48	79.48	79.48	79.48	-4.985%	1	136	+17.438%
2024-07-17	83.81	83.81	83.65	83.65	-7.864%	2	135	+11.584%
2024-07-12	90.59	90.81	90.50	90.79	+0.476%	32	134	+2.809%
2024-07-11	90.36	90.36	90.36	90.36	-5.688%	10	128	+3.298%
2024-07-09	95.81	95.81	95.81	95.81	+3.244%	1	128	-2.578%
2024-07-02	92.80	92.80	92.80	92.80	-1.277%	4	129	+0.582%
2024-07-01	90.50	94.00	90.36	94.00	+0.331%	4	129	-0.702%
2024-06-27	93.69	93.69	93.69	93.69	+12.043%	2	131	-0.374%
2024-06-25	83.62	83.62	83.62	83.62	+0.626%	2	129	+11.624%
2024-06-13	83.10	83.10	83.10	83.10	-0.360%	1	128	+12.323%
2024-06-12	83.40	83.40	83.40	83.40	+0.421%	1	128	+11.918%
2024-06-10	83.30	83.75	83.05	83.05	+4.861%	3	127	+12.390%
2024-06-05	79.20	79.20	79.20	79.20	+4.984%	3	127	+17.854%
2024-06-03	75.44	75.44	75.44	75.44	-5.167%	2	128	+23.727%
2024-05-28	79.55	79.55	79.55	79.55	0.000%	1	129	+17.335%
2024-05-24	79.55	79.55	79.55	79.55	-1.729%	4	131	+17.335%
2024-05-22	81.40	82.29	80.95	80.95	+1.314%	6	131	+15.306%
2024-05-21	79.50	79.90	79.50	79.90	-3.163%	15	129	+16.821%
2024-05-17	81.61	82.51	81.61	82.51	-0.901%	6	125	+13.126%
2024-05-16	83.25	83.26	82.55	83.26	+1.327%	11	127	+12.107%
2024-05-15	83.90	83.90	82.17	82.17	-1.143%	3	127	+13.594%
2024-05-14	82.85	83.12	82.85	83.12	-1.154%	2	125	+12.295%
2024-05-13	84.80	84.80	84.09	84.09	-4.432%	5	126	+11.000%
2024-05-09	86.27	88.42	86.27	87.99	+3.884%	4	124	+6.080%
2024-05-03	84.70	84.70	84.70	84.70	+8.174%	30	126	+10.201%
2024-05-01	78.30	78.30	78.30	78.30	-1.818%	3	126	+19.208%
2024-04-30	80.19	80.19	79.60	79.75	+0.277%	3	124	+17.041%
2024-04-29	79.60	79.60	79.53	79.53	+1.962%	2	123	+17.365%
2024-04-24	78.00	78.00	78.00	78.00	+1.299%	2	123	+19.667%
2024-04-23	77.00	77.00	77.00	77.00	-7.396%	1	123	+21.221%
2024-04-17	83.79	83.79	83.15	83.15	+0.120%	19	123	+12.255%
2024-04-15	86.69	86.69	83.05	83.05	-2.329%	4	133	+12.390%
2024-04-12	87.00	87.15	85.03	85.03	+1.070%	6	133	+9.773%
2024-04-10	84.13	84.13	84.13	84.13	-0.732%	1	132	+10.947%
2024-04-08	85.45	85.45	84.75	84.75	+3.404%	3	132	+10.136%
2024-04-03	81.94	81.96	81.94	81.96	+1.890%	142	134	+13.885%
2024-03-28	81.00	81.00	80.44	80.44	+1.489%	10	226	+16.037%
2024-03-26	79.44	79.44	79.20	79.26	-0.302%	5	226	+17.764%
2024-03-25	80.36	80.36	79.45	79.50	+1.119%	4	222	+17.409%
2024-03-21	78.62	78.62	78.62	78.62	+4.229%	1	222	+18.723%
2024-03-19	75.43	75.43	75.43	75.43	+1.905%	2	221	+23.744%
2024-03-18	74.02	74.02	74.02	74.02	-0.511%	60	221	+26.101%
2024-03-15	74.81	74.81	74.40	74.40	-2.948%	62	140	+25.457%
2024-03-14	76.66	76.66	76.66	76.66	+7.277%	1	140	+21.758%
2024-03-11	71.46	71.46	71.46	71.46	-6.208%	30	140	+30.619%
2024-03-08	76.19	76.19	76.19	76.19	+0.026%	6	140	+22.510%
2024-03-07	76.50	76.50	76.17	76.17	+2.242%	24	139	+22.542%
2024-03-06	74.50	74.50	74.50	74.50	+0.404%	2	120	+25.289%
2024-03-05	74.20	74.20	74.20	74.20	-5.054%	1	118	+25.795%
2024-03-04	78.15	78.15	78.15	78.15	+1.811%	1	119	+19.437%
2024-03-01	76.76	76.76	76.76	76.76	+0.934%	8	119	+21.600%
2024-02-29	75.00	76.05	75.00	76.05	+3.021%	2	123	+22.735%
2024-02-28	72.77	73.82	72.77	73.82	-0.297%	3	121	+26.443%
2024-02-27	74.04	74.04	74.04	74.04	+1.010%	1	121	+26.067%
2024-02-22	72.50	73.30	72.50	73.30	+4.714%	3	122	+27.340%
2024-02-21	70.00	70.00	70.00	70.00	+5.692%	1	123	+33.343%
2024-02-20	66.85	66.85	66.23	66.23	-4.014%	2	124	+40.933%
2024-02-16	68.09	69.00	68.09	69.00	-2.473%	62	123	+35.275%
2024-02-14	69.90	70.75	69.90	70.75	-3.964%	3	123	+31.929%
2024-02-12	73.67	73.67	73.67	73.67	+1.181%	1	120	+26.700%
2024-02-09	72.83	72.83	72.81	72.81	+6.401%	2	120	+28.197%
2024-02-06	68.43	68.43	68.43	68.43	-0.102%	2	119	+36.402%
2024-02-05	70.76	70.76	68.00	68.50	-3.725%	3	121	+36.263%
2024-02-02	66.01	72.05	66.01	71.15	+17.779%	55	118	+31.188%
2024-02-01	57.10	60.41	57.10	60.41	+5.982%	2	84	+54.511%
2024-01-31	60.00	60.00	57.00	57.00	-5.785%	43	82	+63.754%
2024-01-30	61.90	61.90	60.50	60.50	-1.498%	4	41	+54.281%
2024-01-29	61.23	61.50	60.58	61.42	+1.186%	15	39	+51.970%
2024-01-26	60.70	60.70	60.70	60.70	+2.361%	1	36	+53.773%
2024-01-25	57.90	59.30	57.90	59.30	+2.951%	3	35	+57.403%
2024-01-23	57.80	57.80	57.60	57.60	-0.346%	2	33	+62.049%
2024-01-22	58.28	58.28	57.80	57.80	+3.214%	2	31	+61.488%
2024-01-18	56.00	56.00	56.00	56.00	+0.215%	1	30	+66.679%
2024-01-16	55.00	55.88	55.00	55.88	-1.741%	3	29	+67.037%
2024-01-12	56.87	56.87	56.87	56.87	-1.643%	1	29	+64.129%
2024-01-11	59.32	59.32	57.82	57.82	+2.919%	12	29	+61.432%
2024-01-10	56.63	56.63	56.18	56.18	+1.868%	5	17	+66.145%
2024-01-09	55.15	55.15	55.15	55.15	+7.610%	1	16	+69.248%
2024-01-05	51.59	51.59	51.25	51.25	+2.500%	6	15	+82.127%
2024-01-04	50.58	50.58	50.00	50.00	0.000%	15	15	+86.680%