Dark

AMZN20270115C270
AMZN Jan 15 2027 270.00 Call (AMZN270115C00270000)
option OPRA

EOD

May 15, 2025

17.55-12.250%(-2.45)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.50	18.00	17.45	17.55	-12.250%	34	3,084	0.000%
2025-05-14	20.20	20.20	19.90	20.00	-4.306%	68	3,084	-12.250%
2025-05-13	20.60	21.55	20.60	20.90	+9.025%	100	3,039	-16.029%
2025-05-12	18.45	19.26	18.45	19.17	+40.440%	27	2,980	-8.451%
2025-05-09	13.65	13.65	13.65	13.65	0.000%	20	2,975	+28.571%
2025-05-08	13.93	13.93	13.65	13.65	+17.167%	25	2,975	+28.571%
2025-05-07	12.00	12.90	11.65	11.65	+2.193%	24	2,975	+50.644%
2025-05-06	11.20	11.85	11.20	11.40	-4.362%	82	2,975	+53.947%
2025-05-05	11.90	11.92	11.35	11.92	-6.656%	3	3,039	+47.232%
2025-05-02	11.60	13.10	11.60	12.77	-2.519%	48	3,040	+37.431%
2025-05-01	12.63	13.20	12.63	13.10	+26.448%	21	3,042	+33.969%
2025-04-30	10.10	10.36	10.10	10.36	-7.911%	11	3,032	+69.402%
2025-04-29	10.85	11.25	10.80	11.25	-2.174%	54	3,034	+56.000%
2025-04-28	11.75	11.75	11.10	11.50	+11.004%	5	3,037	+52.609%
2025-04-24	10.40	10.40	10.36	10.36	-0.861%	7	3,038	+69.402%
2025-04-23	11.30	11.30	10.40	10.45	+26.667%	21	3,040	+67.943%
2025-04-22	8.02	8.25	8.02	8.25	+15.063%	120	3,031	+112.727%
2025-04-21	7.50	7.55	7.17	7.17	-15.148%	37	3,066	+144.770%
2025-04-17	8.40	8.69	8.30	8.45	+1.807%	42	3,040	+107.692%
2025-04-16	9.30	9.40	8.30	8.30	-14.697%	30	3,040	+111.446%
2025-04-15	10.40	10.40	9.73	9.73	-10.734%	9	3,047	+80.370%
2025-04-14	12.25	12.25	10.90	10.90	-11.741%	19	3,040	+61.009%
2025-04-11	12.10	12.35	11.40	12.35	-0.403%	1,044	3,042	+42.105%
2025-04-10	13.00	13.00	11.75	12.40	-1.587%	524	3,145	+41.532%
2025-04-09	10.20	12.75	9.82	12.60	+27.919%	84	3,091	+39.286%
2025-04-08	12.06	12.06	9.85	9.85	-6.190%	96	3,115	+78.173%
2025-04-07	8.75	12.40	8.75	10.50	+6.061%	61	3,073	+67.143%
2025-04-04	9.65	11.30	9.60	9.90	-12.156%	122	3,093	+77.273%
2025-04-03	12.10	12.40	11.27	11.27	-29.119%	149	3,076	+55.723%
2025-04-02	16.79	16.92	15.90	15.90	+9.278%	116	2,984	+10.377%
2025-04-01	13.95	14.80	13.90	14.55	+3.929%	15	2,870	+20.619%
2025-03-31	13.60	14.12	13.05	14.00	-9.677%	79	2,865	+25.357%
2025-03-28	16.97	16.97	15.50	15.50	-14.365%	26	2,843	+13.226%
2025-03-26	18.81	18.81	18.05	18.10	-6.460%	14	2,831	-3.039%
2025-03-25	19.15	19.35	19.15	19.35	+3.753%	6	2,827	-9.302%
2025-03-24	18.00	18.65	18.00	18.65	+16.199%	183	2,832	-5.898%
2025-03-21	15.50	16.05	15.50	16.05	+1.390%	46	2,701	+9.346%
2025-03-20	16.85	16.85	15.83	15.83	-1.860%	5	2,698	+10.865%
2025-03-19	15.40	16.13	15.40	16.13	+5.219%	11	2,699	+8.803%
2025-03-18	15.20	15.60	15.05	15.33	-11.079%	430	2,691	+14.481%
2025-03-17	17.45	17.60	16.30	17.24	-0.058%	37	2,887	+1.798%
2025-03-14	17.25	17.25	17.25	17.25	+5.183%	2	2,865	+1.739%
2025-03-13	18.00	18.00	16.04	16.40	-15.681%	14	2,863	+7.012%
2025-03-12	19.45	19.45	19.45	19.45	+7.996%	11	2,863	-9.769%
2025-03-11	17.75	18.08	17.00	18.01	+8.494%	18	2,863	-2.554%
2025-03-10	17.40	17.40	16.29	16.60	-9.041%	16	2,848	+5.723%
2025-03-07	19.10	19.10	17.00	18.25	-3.439%	56	2,840	-3.836%
2025-03-06	19.70	19.95	18.35	18.90	-13.501%	51	2,824	-7.143%
2025-03-05	20.10	22.10	20.10	21.85	+7.901%	247	2,847	-19.680%
2025-03-04	19.00	20.96	18.80	20.25	-2.551%	37	2,645	-13.333%
2025-03-03	23.85	23.85	20.15	20.78	-7.232%	28	2,639	-15.544%
2025-02-28	21.93	22.40	21.85	22.40	0.000%	18	2,643	-21.652%
2025-02-27	26.35	26.35	22.40	22.40	-14.012%	10	2,642	-21.652%
2025-02-26	24.76	26.05	24.70	26.05	+8.996%	25	2,642	-32.630%
2025-02-25	22.97	23.90	20.80	23.90	+1.271%	86	2,619	-26.569%
2025-02-24	25.00	25.00	23.60	23.60	-7.632%	29	2,577	-25.636%
2025-02-21	28.10	28.10	24.75	25.55	-7.762%	144	2,569	-31.311%
2025-02-20	28.70	28.70	27.70	27.70	-7.203%	23	2,531	-36.643%
2025-02-19	29.60	29.86	28.90	29.85	+0.505%	26	2,518	-41.206%
2025-02-18	30.99	30.99	29.00	29.70	-4.532%	39	2,493	-40.909%
2025-02-14	31.20	31.20	31.00	31.11	-1.706%	16	2,472	-43.587%
2025-02-13	31.50	31.65	31.00	31.65	+0.158%	14	2,472	-44.550%
2025-02-12	32.00	32.75	31.60	31.60	-5.105%	29	2,462	-44.462%
2025-02-11	33.19	33.90	32.80	33.30	-1.596%	26	2,458	-47.297%
2025-02-10	32.70	33.84	32.34	33.84	+4.606%	95	2,447	-48.138%
2025-02-07	33.45	35.00	32.00	32.35	-14.236%	78	2,396	-45.750%
2025-02-06	37.20	37.72	36.71	37.72	+5.363%	36	2,365	-53.473%
2025-02-05	36.40	36.70	35.75	35.80	-8.906%	47	2,360	-50.978%
2025-02-04	37.15	39.30	37.15	39.30	+6.360%	12	2,339	-55.344%
2025-02-03	36.33	37.21	35.30	36.95	-0.297%	42	2,335	-52.503%
2025-01-31	37.19	38.05	37.06	37.06	+4.424%	62	2,334	-52.644%
2025-01-30	35.85	36.97	34.80	35.49	-3.769%	41	2,332	-50.549%
2025-01-29	37.47	37.47	36.70	36.88	-1.601%	42	2,309	-52.413%
2025-01-28	35.28	38.80	35.25	37.48	+8.324%	49	2,284	-53.175%
2025-01-27	31.70	34.75	31.70	34.60	-1.705%	109	2,282	-49.277%
2025-01-24	35.70	36.42	34.55	35.20	-2.493%	644	2,174	-50.142%
2025-01-23	34.65	36.10	34.65	36.10	+1.977%	822	1,990	-51.385%
2025-01-22	34.01	36.20	34.01	35.40	+5.201%	47	1,354	-50.424%
2025-01-21	32.60	34.16	32.60	33.65	+7.853%	259	1,366	-47.845%
2025-01-17	31.25	31.25	30.20	31.20	+6.122%	172	1,369	-43.750%
2025-01-16	30.68	30.68	29.05	29.40	-2.488%	12	1,369	-40.306%
2025-01-15	30.15	30.15	30.15	30.15	+5.236%	20	1,367	-41.791%
2025-01-14	29.56	30.20	28.17	28.65	+0.491%	34	1,375	-38.743%
2025-01-13	28.51	28.51	28.51	28.51	-5.282%	6	1,378	-38.443%
2025-01-10	30.00	30.10	28.70	30.10	-2.589%	32	1,378	-41.694%
2025-01-08	30.40	31.25	30.40	30.90	-1.718%	4	1,368	-43.204%
2025-01-07	31.74	31.83	31.39	31.44	-5.015%	10	1,368	-44.179%
2025-01-06	32.97	33.98	32.92	33.10	+5.414%	90	1,368	-46.979%
2025-01-03	31.86	32.35	31.08	31.40	+2.380%	44	1,363	-44.108%
2025-01-02	32.39	32.39	29.80	30.67	+1.054%	36	1,363	-42.778%
2024-12-31	30.30	30.55	30.30	30.35	-4.168%	2,014	2,864	-42.175%
2024-12-30	30.95	31.67	30.75	31.67	-2.524%	41	2,864	-44.585%
2024-12-27	33.60	33.60	31.45	32.49	-6.369%	82	2,849	-45.983%
2024-12-26	35.20	35.20	34.70	34.70	-2.254%	2	2,818	-49.424%
2024-12-24	35.37	35.50	35.37	35.50	+3.801%	3	2,813	-50.563%
2024-12-23	33.80	34.87	33.80	34.20	-0.058%	18	2,813	-48.684%
2024-12-20	32.40	34.90	32.10	34.22	-1.041%	37	2,806	-48.714%
2024-12-19	34.10	34.58	34.10	34.58	+3.595%	6	2,797	-49.248%
2024-12-18	36.55	37.25	33.00	33.38	-11.388%	121	2,803	-47.424%
2024-12-17	37.30	38.24	37.20	37.67	-2.510%	158	2,691	-53.411%
2024-12-16	37.05	38.64	36.82	38.64	+12.982%	124	2,563	-54.581%
2024-12-13	36.25	36.25	34.20	34.20	-6.939%	16	2,567	-48.684%
2024-12-12	37.23	37.23	36.75	36.75	+0.962%	2	2,569	-52.245%
2024-12-11	36.55	39.05	36.35	36.40	+4.899%	39	2,568	-51.786%
2024-12-10	35.20	35.90	34.70	34.70	-0.144%	85	2,551	-49.424%
2024-12-09	35.46	36.70	34.25	34.75	+1.608%	40	2,546	-49.496%
2024-12-06	33.05	34.20	32.80	34.20	+10.145%	238	2,536	-48.684%
2024-12-05	29.60	32.15	29.40	31.05	+5.469%	1,792	2,498	-43.478%
2024-12-04	29.05	29.90	28.95	29.44	+11.515%	25	766	-40.387%
2024-12-03	26.40	26.40	26.40	26.40	+6.883%	1	754	-33.523%
2024-11-29	23.60	24.70	23.60	24.70	+5.196%	14	755	-28.947%
2024-11-27	25.10	25.10	23.41	23.48	-1.962%	13	751	-25.256%
2024-11-26	22.40	23.95	22.40	23.95	+14.048%	2	751	-26.722%
2024-11-25	21.70	21.70	20.98	21.00	+3.448%	9	753	-16.429%
2024-11-22	20.50	20.50	20.30	20.30	-1.932%	202	751	-13.547%
2024-11-21	21.50	21.50	19.95	20.70	-7.795%	112	851	-15.217%
2024-11-20	21.64	22.45	21.64	22.45	-0.927%	696	747	-21.826%
2024-11-19	21.83	22.66	21.83	22.66	+5.641%	7	114	-22.551%
2024-11-18	21.82	21.91	21.45	21.45	+1.900%	13	119	-18.182%
2024-11-15	23.10	23.10	21.05	21.05	-18.757%	20	119	-16.627%
2024-11-14	25.76	25.91	25.55	25.91	-1.107%	8	118	-32.266%
2024-11-13	24.60	26.84	24.50	26.20	+9.623%	7	111	-33.015%
2024-11-12	22.95	23.90	22.95	23.90	+4.825%	2	105	-26.569%
2024-11-11	24.00	24.00	22.60	22.80	-3.390%	4	106	-23.026%
2024-11-08	24.15	24.15	23.50	23.60	-3.199%	10	104	-25.636%
2024-11-07	25.30	25.48	24.38	24.38	+8.452%	6	99	-28.015%
2024-11-06	20.55	22.65	20.55	22.48	+12.120%	11	98	-21.931%
2024-11-05	20.05	20.05	20.05	20.05	+9.984%	31	95	-12.469%
2024-11-04	18.32	18.32	18.23	18.23	-5.544%	2	64	-3.730%
2024-11-01	19.77	20.22	19.30	19.30	+17.683%	44	62	-9.067%
2024-10-31	15.30	16.40	15.30	16.40	-10.383%	2	41	+7.012%
2024-10-30	18.30	18.30	18.30	18.30	+10.909%	1	40	-4.098%
2024-10-28	17.75	17.75	16.50	16.50	+6.796%	2	40	+6.364%
2024-10-23	15.45	15.45	15.45	15.45	-9.118%	3	38	+13.592%
2024-10-22	17.00	17.00	17.00	17.00	+4.487%	20	35	+3.235%
2024-10-21	16.27	16.27	16.27	16.27	+1.182%	1	15	+7.867%
2024-10-17	15.30	16.08	15.30	16.08	+6.844%	3	14	+9.142%
2024-10-08	15.05	15.05	15.05	15.05	-7.385%	1	11	+16.611%
2024-10-04	16.00	16.25	16.00	16.25	+10.544%	4	10	+8.000%
2024-10-03	14.75	14.75	14.70	14.70	-5.466%	2	9	+19.388%
2024-10-01	15.55	15.55	15.55	15.55	-7.220%	1	8	+12.862%
2024-09-27	16.95	16.95	16.76	16.76	-2.445%	20	7	+4.714%
2024-09-20	17.50	17.50	17.18	17.18	0.000%	26	13	+2.154%