Dark

AMZN20260618C270
AMZN Jun 18 2026 270.00 Call (AMZN260618C00270000)
option OPRA

EOD

May 15, 2025

10.02-13.991%(-1.63)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.40	10.50	9.88	10.02	-13.991%	33	3,573	0.000%
2025-05-14	12.00	12.10	11.65	11.65	-10.039%	28	3,570	-13.991%
2025-05-13	12.95	13.20	12.92	12.95	+17.195%	20	3,558	-22.625%
2025-05-12	11.55	11.55	10.65	11.05	+48.522%	56	3,560	-9.321%
2025-05-09	7.55	7.55	7.00	7.44	+0.135%	36	3,532	+34.677%
2025-05-08	6.78	7.43	6.75	7.43	+14.838%	75	3,533	+34.859%
2025-05-07	6.20	6.78	6.20	6.47	+6.942%	12	3,538	+54.869%
2025-05-06	6.05	6.10	6.05	6.05	-3.968%	20	3,537	+65.620%
2025-05-05	6.20	6.30	6.10	6.30	-9.613%	153	3,545	+59.048%
2025-05-02	6.75	7.38	6.50	6.97	-6.443%	16	3,504	+43.759%
2025-05-01	7.16	7.45	7.16	7.45	+30.702%	4	3,503	+34.497%
2025-04-30	5.18	5.70	5.18	5.70	-10.798%	4	3,505	+75.789%
2025-04-29	6.13	6.39	6.13	6.39	+2.240%	4	3,504	+56.808%
2025-04-28	5.90	6.25	5.90	6.25	-6.855%	2	3,503	+60.320%
2025-04-25	6.42	6.71	6.35	6.71	+6.508%	20	3,503	+49.329%
2025-04-24	5.80	6.30	5.80	6.30	+14.545%	73	3,504	+59.048%
2025-04-23	6.10	6.10	5.50	5.50	+17.021%	113	3,444	+82.182%
2025-04-22	4.65	4.70	4.65	4.70	+34.286%	2	3,541	+113.191%
2025-04-21	3.55	3.55	3.37	3.50	-17.647%	107	3,541	+186.286%
2025-04-17	4.15	4.25	4.14	4.25	+4.938%	4	3,535	+135.765%
2025-04-16	4.70	4.70	4.05	4.05	-17.347%	4	3,535	+147.407%
2025-04-15	5.55	5.55	4.90	4.90	-13.274%	2	3,534	+104.490%
2025-04-14	6.30	6.30	5.65	5.65	-11.719%	5	3,532	+77.345%
2025-04-11	6.22	6.40	6.20	6.40	+1.587%	22	3,534	+56.563%
2025-04-10	6.30	6.30	6.30	6.30	+5.882%	1	3,536	+59.048%
2025-04-08	6.50	6.70	5.95	5.95	+10.185%	154	3,536	+68.403%
2025-04-07	4.58	5.55	4.58	5.40	-2.703%	14	3,385	+85.556%
2025-04-04	4.70	5.55	4.70	5.55	-9.314%	14	3,389	+80.541%
2025-04-03	6.25	6.70	6.12	6.12	-31.236%	15	3,391	+63.725%
2025-04-02	9.10	9.10	8.90	8.90	+8.141%	22	3,404	+12.584%
2025-04-01	8.00	8.40	7.97	8.23	+6.194%	13	3,404	+21.750%
2025-03-31	7.12	7.75	7.12	7.75	-10.920%	11	3,413	+29.290%
2025-03-28	8.70	8.70	8.70	8.70	-20.765%	12	3,411	+15.172%
2025-03-27	11.10	11.10	10.98	10.98	-5.589%	79	3,417	-8.743%
2025-03-25	11.63	11.63	11.63	11.63	+23.723%	1	3,417	-13.844%
2025-03-21	9.40	9.40	9.40	9.40	-2.083%	2	3,416	+6.596%
2025-03-20	9.60	9.60	9.60	9.60	+1.373%	1	3,417	+4.375%
2025-03-19	9.10	9.48	9.10	9.47	+5.222%	4	3,417	+5.808%
2025-03-18	8.70	9.14	8.70	9.00	-6.736%	5	3,421	+11.333%
2025-03-17	9.65	9.65	9.65	9.65	-7.212%	1	3,418	+3.834%
2025-03-14	10.40	10.40	10.40	10.40	+1.961%	4	3,418	-3.654%
2025-03-13	9.85	10.20	9.85	10.20	-9.735%	15	3,405	-1.765%
2025-03-12	12.10	12.10	11.30	11.30	+2.727%	53	3,405	-11.327%
2025-03-11	11.00	11.00	11.00	11.00	+12.821%	2	3,406	-8.909%
2025-03-10	10.65	10.65	9.75	9.75	-13.487%	80	3,408	+2.769%
2025-03-07	11.75	11.75	10.00	11.27	-2.255%	26	3,425	-11.091%
2025-03-06	11.29	11.53	11.29	11.53	-17.170%	4	3,426	-13.096%
2025-03-05	13.07	13.92	12.65	13.92	+5.856%	52	3,425	-28.017%
2025-03-04	11.74	13.15	11.74	13.15	+3.543%	54	3,428	-23.802%
2025-03-03	14.75	14.79	12.70	12.70	-9.993%	7	3,376	-21.102%
2025-02-28	14.60	14.90	14.11	14.11	-11.591%	36	3,373	-28.987%
2025-02-26	16.60	17.07	15.96	15.96	+4.587%	10	3,371	-37.218%
2025-02-25	14.17	15.26	13.73	15.26	-4.025%	18	3,374	-34.338%
2025-02-24	15.74	16.01	15.74	15.90	-5.917%	3	3,375	-36.981%
2025-02-21	19.00	19.00	16.65	16.90	-12.526%	74	3,376	-40.710%
2025-02-20	19.40	19.45	19.32	19.32	-7.160%	11	3,406	-48.137%
2025-02-19	20.37	20.81	20.37	20.81	+1.512%	34	3,402	-51.850%
2025-02-18	22.11	22.11	20.00	20.50	-6.606%	16	3,376	-51.122%
2025-02-14	22.15	22.15	21.95	21.95	-3.516%	12	3,374	-54.351%
2025-02-12	22.90	23.55	22.75	22.75	-4.211%	230	3,374	-55.956%
2025-02-11	23.75	23.75	23.75	23.75	-4.618%	5	3,474	-57.811%
2025-02-10	23.84	24.90	23.84	24.90	+10.177%	4	3,474	-59.759%
2025-02-07	25.12	25.30	22.60	22.60	-19.858%	682	3,472	-55.664%
2025-02-06	27.75	28.60	27.55	28.20	+2.545%	33	3,729	-64.468%
2025-02-05	27.60	27.60	26.96	27.50	-8.333%	41	3,729	-63.564%
2025-02-04	30.00	30.00	30.00	30.00	+4.420%	2	3,729	-66.600%
2025-01-31	28.73	28.73	28.73	28.73	+2.242%	30	3,729	-65.124%
2025-01-29	28.10	28.10	28.10	28.10	-3.833%	1	3,714	-64.342%
2025-01-28	28.33	29.25	28.33	29.22	+13.256%	23	3,715	-65.708%
2025-01-27	23.43	25.80	23.43	25.80	+1.176%	21	3,715	-61.163%
2025-01-24	25.95	25.95	25.50	25.50	-2.111%	226	3,716	-60.706%
2025-01-23	26.05	26.05	26.05	26.05	+0.192%	9	3,739	-61.536%
2025-01-22	25.05	26.75	25.05	26.00	+6.645%	11	3,730	-61.462%
2025-01-21	23.40	24.90	23.35	24.38	+13.925%	24	3,731	-58.901%
2025-01-15	21.15	21.40	21.15	21.40	+7.538%	11	3,734	-53.178%
2025-01-14	21.10	21.10	19.90	19.90	-0.995%	23	3,724	-49.648%
2025-01-13	20.63	20.70	19.85	20.10	-2.427%	35	3,724	-50.149%
2025-01-10	20.60	20.80	20.15	20.60	-6.576%	74	3,725	-51.359%
2025-01-08	21.95	22.45	21.85	22.05	-0.899%	31	3,730	-54.558%
2025-01-07	22.50	22.65	22.25	22.25	-7.214%	1,406	3,730	-54.966%
2025-01-06	24.00	24.80	23.98	23.98	+4.945%	13	3,730	-58.215%
2025-01-03	23.30	23.50	22.85	22.85	+0.307%	1,348	3,726	-56.149%
2025-01-02	22.78	22.78	22.78	22.78	+3.545%	1	3,999	-56.014%
2024-12-31	21.55	22.05	21.55	22.00	-3.720%	35	3,964	-54.455%
2024-12-30	22.00	22.85	21.50	22.85	-2.350%	14	3,964	-56.149%
2024-12-27	23.40	23.40	23.40	23.40	-7.510%	2	3,953	-57.179%
2024-12-23	24.98	25.30	24.98	25.30	+2.637%	6	3,953	-60.395%
2024-12-20	24.35	25.60	24.35	24.65	+1.944%	28	3,949	-59.351%
2024-12-18	24.18	24.18	24.18	24.18	-15.009%	1	3,970	-58.561%
2024-12-17	28.40	28.45	28.40	28.45	-1.489%	5	3,970	-64.780%
2024-12-16	27.90	28.88	27.90	28.88	+9.810%	5	3,970	-65.305%
2024-12-13	26.24	26.30	26.24	26.30	-1.866%	4	3,968	-61.901%
2024-12-12	26.80	26.80	26.80	26.80	-1.939%	1	3,968	-62.612%
2024-12-11	27.50	27.71	27.32	27.33	+10.202%	54	3,968	-63.337%
2024-12-10	26.20	26.50	24.80	24.80	-2.092%	65	3,969	-59.597%
2024-12-09	27.29	27.29	25.33	25.33	+1.320%	2,014	3,962	-60.442%
2024-12-06	24.27	25.00	24.20	25.00	+11.359%	504	2,022	-59.920%
2024-12-05	20.72	22.65	20.72	22.45	+5.896%	117	2,253	-55.367%
2024-12-04	20.50	21.80	20.50	21.20	+10.705%	30	2,211	-52.736%
2024-12-03	18.50	19.15	18.50	19.15	+6.685%	45	2,213	-47.676%
2024-12-02	17.95	17.95	17.95	17.95	+10.666%	20	2,188	-44.178%
2024-11-29	16.22	16.22	16.22	16.22	+0.433%	2	2,188	-38.224%
2024-11-26	16.15	16.15	16.15	16.15	+11.533%	1	2,189	-37.957%
2024-11-25	14.48	14.48	14.48	14.48	+6.236%	4	2,188	-30.801%
2024-11-22	13.63	13.63	13.63	13.63	-9.133%	8	2,188	-26.486%
2024-11-15	15.00	15.00	15.00	15.00	-23.391%	100	2,188	-33.200%
2024-11-14	19.58	19.58	19.58	19.58	+23.689%	1	2,138	-48.825%
2024-11-11	15.83	15.83	15.83	15.83	-3.886%	1	2,138	-36.702%
2024-11-08	16.85	16.85	16.47	16.47	-5.072%	4	2,138	-39.162%
2024-11-07	16.39	17.95	16.39	17.35	+10.863%	44	2,138	-42.248%
2024-11-06	14.00	15.65	14.00	15.65	+16.617%	26	2,097	-35.974%
2024-11-05	13.51	13.51	13.42	13.42	-0.223%	3	2,096	-25.335%
2024-11-01	13.05	13.47	13.05	13.45	+9.172%	120	2,094	-25.502%
2024-10-30	12.32	12.32	12.32	12.32	+6.207%	1	2,094	-18.669%
2024-10-25	11.60	11.60	11.60	11.60	+5.455%	2	2,095	-13.621%
2024-10-17	11.00	11.00	11.00	11.00	+4.265%	2	2,095	-8.909%
2024-10-10	10.55	10.55	10.55	10.55	+7.653%	1	2,093	-5.024%
2024-10-08	9.80	9.80	9.80	9.80	0.000%	1	2,093	+2.245%
2024-10-07	9.80	9.80	9.80	9.80	-5.950%	50	2,094	+2.245%
2024-10-04	10.42	10.42	10.42	10.42	-10.558%	20	2,044	-3.839%
2024-09-27	11.65	11.65	11.65	11.65	-6.426%	2	2,044	-13.991%
2024-09-25	12.45	12.45	12.45	12.45	0.000%	1	2,044	-19.518%
2024-09-24	12.45	12.45	12.45	12.45	+28.351%	3	2,043	-19.518%
2024-09-11	9.70	9.70	9.70	9.70	+12.791%	6	2,040	+3.299%
2024-09-06	8.60	8.60	8.60	8.60	-4.972%	100	2,046	+16.512%
2024-08-26	9.05	9.05	9.05	9.05	-5.136%	1	1,996	+10.718%
2024-08-23	9.71	9.71	9.54	9.54	-1.649%	1,402	1,996	+5.031%
2024-08-22	9.70	9.77	9.66	9.70	-5.825%	88	1,296	+3.299%
2024-08-21	10.30	10.30	10.30	10.30	+9.342%	1	1,321	-2.718%
2024-08-19	9.42	9.42	9.42	9.42	+1.290%	1	1,322	+6.369%
2024-08-15	8.75	9.30	8.75	9.30	+22.208%	9	1,321	+7.742%
2024-08-14	7.61	7.61	7.61	7.61	+11.095%	1	1,321	+31.669%
2024-08-13	6.85	6.85	6.85	6.85	+6.202%	1	1,322	+46.277%
2024-08-08	6.45	6.45	6.45	6.45	-1.527%	1	1,323	+55.349%
2024-08-07	6.97	6.97	6.40	6.55	+0.769%	12	1,324	+52.977%
2024-08-06	6.80	6.80	6.50	6.50	-1.065%	205	1,329	+54.154%
2024-08-05	6.67	9.00	6.25	6.57	-18.889%	31	1,334	+52.511%
2024-08-02	8.85	8.85	6.80	8.10	-43.158%	2,797	1,347	+23.704%
2024-08-01	14.25	14.25	14.25	14.25	+7.547%	1	1,873	-29.684%
2024-07-31	13.25	13.25	13.25	13.25	+8.696%	1	1,874	-24.377%
2024-07-30	12.03	12.19	12.03	12.19	-8.000%	6	1,874	-17.801%
2024-07-29	13.19	13.25	12.80	13.25	+4.743%	19	1,870	-24.377%
2024-07-26	12.80	12.80	12.65	12.65	+1.200%	4	1,870	-20.791%
2024-07-25	12.50	12.50	12.50	12.50	-13.793%	1	1,871	-19.840%
2024-07-23	14.39	14.50	14.11	14.50	+14.353%	10	1,871	-30.897%
2024-07-19	13.20	13.20	12.68	12.68	-3.354%	24	1,878	-20.978%
2024-07-18	13.80	13.80	12.65	13.12	-6.752%	45	1,868	-23.628%
2024-07-17	14.45	14.45	14.07	14.07	-11.454%	2	1,829	-28.785%
2024-07-16	15.89	15.89	15.89	15.89	+0.379%	1	1,830	-36.941%
2024-07-15	16.60	16.60	15.83	15.83	-7.589%	3	1,830	-36.702%
2024-07-12	17.13	17.13	17.13	17.13	+1.361%	4	1,830	-41.506%
2024-07-11	16.86	16.92	16.85	16.90	-12.661%	57	1,832	-40.710%
2024-07-09	19.35	19.35	19.25	19.35	-1.777%	125	1,848	-48.217%
2024-07-08	19.70	19.70	19.70	19.70	-1.401%	1	1,848	-49.137%
2024-07-05	20.09	20.09	19.98	19.98	-0.597%	4	1,848	-49.850%
2024-07-02	18.80	20.10	18.80	20.10	+12.103%	102	1,849	-50.149%
2024-07-01	17.93	17.93	17.93	17.93	-0.111%	2	1,944	-44.116%
2024-06-28	18.72	18.72	17.50	17.95	-5.177%	30	1,944	-44.178%
2024-06-27	17.95	19.70	17.08	18.93	+11.157%	1,648	1,929	-47.068%
2024-06-26	16.05	17.13	16.05	17.03	+17.045%	57	521	-41.163%
2024-06-24	14.55	14.55	14.55	14.55	+3.191%	1	488	-31.134%
2024-06-11	13.91	14.10	13.91	14.10	-0.704%	2	489	-28.936%
2024-06-10	14.20	14.20	14.20	14.20	+9.231%	1	489	-29.437%
2024-06-06	13.00	13.00	12.95	13.00	+9.797%	4	489	-22.923%
2024-06-04	11.84	11.84	11.84	11.84	+7.636%	1	491	-15.372%
2024-05-31	10.83	11.00	10.83	11.00	-12.000%	76	491	-8.909%
2024-05-30	12.50	12.50	12.50	12.50	-3.101%	2	526	-19.840%
2024-05-23	13.26	13.26	12.90	12.90	-13.365%	26	526	-22.326%
2024-05-15	14.89	14.89	14.89	14.89	-2.934%	1	522	-32.707%
2024-05-13	15.34	15.34	15.34	15.34	-7.590%	3	523	-34.681%
2024-05-07	16.60	16.60	16.55	16.60	+3.945%	250	526	-39.639%
2024-05-03	15.97	15.97	15.97	15.97	+20.985%	40	720	-37.257%
2024-04-26	12.90	13.20	12.90	13.20	+15.083%	6	720	-24.091%
2024-04-25	9.82	11.47	9.82	11.47	-12.443%	5	718	-12.642%
2024-04-24	13.10	13.10	13.10	13.10	-3.676%	1	719	-23.511%
2024-04-23	13.30	13.60	13.30	13.60	+8.194%	2	720	-26.324%
2024-04-19	14.45	14.45	12.57	12.57	-15.354%	74	719	-20.286%
2024-04-17	14.85	14.85	14.85	14.85	-7.188%	1	788	-32.525%
2024-04-15	17.00	17.00	16.00	16.00	-1.235%	17	789	-37.375%
2024-04-12	17.10	17.40	16.20	16.20	-8.784%	16	789	-38.148%
2024-04-11	17.48	17.76	17.45	17.76	+7.964%	64	795	-43.581%
2024-04-10	16.45	16.45	16.45	16.45	+4.246%	30	771	-39.088%
2024-04-09	16.20	16.20	15.75	15.78	-2.892%	78	741	-36.502%
2024-04-08	16.79	17.00	16.23	16.25	+0.309%	423	702	-38.338%
2024-04-05	16.00	16.40	16.00	16.20	+9.831%	86	332	-38.148%
2024-04-04	15.26	16.00	14.75	14.75	-2.961%	26	356	-32.068%
2024-04-03	14.95	15.20	14.90	15.20	+4.828%	48	335	-34.079%
2024-04-02	13.90	14.50	13.90	14.50	-0.344%	39	289	-30.897%
2024-04-01	14.96	14.96	14.55	14.55	+1.042%	53	255	-31.134%
2024-03-28	14.70	14.70	14.35	14.40	+3.597%	322	0	-30.417%
2024-03-27	13.42	13.90	13.42	13.90	+1.312%	6	0	-27.914%
2024-03-26	13.75	14.70	13.72	13.72	-3.787%	188	0	-26.968%
2024-03-25	13.70	14.26	13.70	14.26	0.000%	174	0	-29.734%