Dark

AMZN20260717C205
AMZN Jul 17 2026 205.00 Call (AMZN260717C00205000)
option OPRA

EOD

Jul 2, 2026

39.61-1.123%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	39.6100	39.6100	39.6100	39.6100	-1.123%	1	1,510	0.000%
2026-07-01	34.9400	40.0600	34.9400	40.0600	+13.710%	10	1,510	-1.123%
2026-06-30	35.3500	35.3500	35.2300	35.2300	-14.656%	4	1,513	+12.433%
2026-06-29	40.3800	41.2800	40.3800	41.2800	+44.084%	4	1,514	-4.046%
2026-06-26	27.5300	28.6500	25.0600	28.6500	+9.476%	41	1,514	+38.255%
2026-06-25	23.6000	26.1700	23.6000	26.1700	-24.691%	7	1,505	+51.357%
2026-06-24	34.7500	34.7500	34.7500	34.7500	+10.073%	1	1,506	+13.986%
2026-06-23	31.2500	31.6000	30.7500	31.5700	+5.409%	15	1,507	+25.467%
2026-06-22	32.5200	32.5200	29.2300	29.9500	-23.655%	73	1,517	+32.254%
2026-06-18	33.8000	40.3300	33.8000	39.2300	+14.909%	65	1,534	+0.969%
2026-06-17	36.7900	36.7900	33.4500	34.1400	-19.100%	7	1,534	+16.022%
2026-06-16	43.3900	43.3900	42.2000	42.2000	-1.032%	48	1,531	-6.137%
2026-06-15	42.0000	42.8500	42.0000	42.6400	+25.893%	56	1,483	-7.106%
2026-06-12	34.6200	34.6200	32.1500	33.8700	-3.229%	8	1,428	+16.947%
2026-06-11	35.0000	35.0000	35.0000	35.0000	-2.940%	1	1,429	+13.171%
2026-06-10	37.6500	38.6500	36.0600	36.0600	-13.567%	13	1,429	+9.845%
2026-06-09	45.2800	45.2800	41.7200	41.7200	-1.067%	3	1,429	-5.058%
2026-06-08	44.2900	44.2900	40.9600	42.1700	-17.637%	27	1,429	-6.071%
2026-06-04	50.0000	51.2000	50.0000	51.2000	+10.464%	18	1,425	-22.637%
2026-06-03	51.0300	51.0300	46.3500	46.3500	-14.923%	11	1,435	-14.542%
2026-06-02	55.9400	55.9400	54.3400	54.4800	-10.864%	26	1,443	-27.294%
2026-06-01	61.1200	61.1200	61.1200	61.1200	-12.773%	1	1,449	-35.193%
2026-05-29	68.0200	70.0700	68.0200	70.0700	+3.394%	5	1,448	-43.471%
2026-05-27	66.9500	67.7700	66.9500	67.7700	+10.555%	2	1,445	-41.552%
2026-05-26	64.6500	64.6500	61.3000	61.3000	-7.065%	2	1,445	-35.383%
2026-05-22	65.9600	65.9600	65.9600	65.9600	+0.350%	5	1,450	-39.948%
2026-05-21	60.8400	65.8500	60.8400	65.7300	+16.439%	4	1,453	-39.738%
2026-05-19	53.1900	56.4500	53.1900	56.4500	-13.711%	5	1,453	-29.832%
2026-05-18	65.4200	65.4200	65.4200	65.4200	+0.337%	8	1,455	-39.453%
2026-05-14	65.2000	65.2000	65.2000	65.2000	+5.195%	1	1,455	-39.248%
2026-05-12	62.5100	62.5100	61.9800	61.9800	-9.913%	4	1,460	-36.092%
2026-05-11	69.0300	69.0300	68.7700	68.8000	-1.924%	12	1,460	-42.427%
2026-05-08	68.5000	70.4300	68.5000	70.1500	-1.364%	50	1,463	-43.535%
2026-05-07	71.0000	71.1200	71.0000	71.1200	-5.173%	13	1,420	-44.305%
2026-05-06	72.0500	75.0000	72.0500	75.0000	+5.116%	5	1,410	-47.187%
2026-05-05	74.6100	74.6100	71.3500	71.3500	+3.994%	6	1,413	-44.485%
2026-05-04	66.6100	70.2000	66.6100	68.6100	+0.778%	40	1,418	-42.268%
2026-05-01	70.4000	70.4000	67.4500	68.0800	+18.194%	23	1,437	-41.818%
2026-04-30	66.4900	66.4900	56.0200	57.6000	-1.167%	34	1,437	-31.233%
2026-04-28	59.1200	59.1200	58.2800	58.2800	-5.220%	3	1,455	-32.035%
2026-04-27	60.3200	61.6200	60.3200	61.4900	+3.781%	4	1,455	-35.583%
2026-04-24	59.2500	59.2500	59.2500	59.2500	+7.240%	2	1,455	-33.148%
2026-04-23	55.7500	56.9000	55.2500	55.2500	+0.455%	10	1,453	-28.308%
2026-04-22	54.3200	55.0000	54.3200	55.0000	+4.962%	6	1,463	-27.982%
2026-04-21	51.9500	52.4000	51.4500	52.4000	+7.974%	37	1,479	-24.408%
2026-04-20	47.7400	48.5300	47.7400	48.5300	-3.996%	11	1,479	-18.380%
2026-04-17	53.6000	55.3000	50.5500	50.5500	+1.977%	24	1,489	-21.642%
2026-04-16	48.6300	49.7800	45.8000	49.5700	-0.761%	21	1,496	-20.093%
2026-04-15	48.4100	49.9500	48.4100	49.9500	+0.181%	5	1,511	-20.701%
2026-04-14	45.5100	52.0000	45.5100	49.8600	+21.758%	58	1,514	-20.558%
2026-04-13	40.0600	40.9700	39.9700	40.9500	+0.862%	9	1,528	-3.272%
2026-04-10	40.0000	42.6800	40.0000	40.6000	+11.846%	40	1,532	-2.438%
2026-04-09	30.5700	36.3000	30.3000	36.3000	+35.752%	123	1,537	+9.118%
2026-04-08	29.2000	30.0000	26.1000	26.7400	+17.590%	47	1,610	+48.130%
2026-04-07	21.8000	22.7400	19.8300	22.7400	+5.522%	24	1,651	+74.186%
2026-04-06	20.8200	21.8000	20.8200	21.5500	+5.122%	16	1,649	+83.805%
2026-04-02	18.9500	21.0400	18.5000	20.5000	-7.240%	46	1,648	+93.220%
2026-04-01	20.8000	22.5600	20.0000	22.1000	+11.055%	70	1,648	+79.231%
2026-03-31	18.1500	20.9000	17.6500	19.9000	+25.552%	255	1,699	+99.045%
2026-03-30	15.8000	17.4500	15.6800	15.8500	+1.798%	78	1,643	+149.905%
2026-03-27	18.8900	18.9400	15.5000	15.5700	-21.719%	703	1,624	+154.399%
2026-03-26	20.5000	23.3000	19.8900	19.8900	-12.763%	485	1,573	+99.145%
2026-03-25	22.3000	22.8000	21.5000	22.8000	+17.769%	11	1,254	+73.728%
2026-03-24	19.5000	19.9700	19.0600	19.3600	-9.108%	355	1,257	+104.597%
2026-03-23	21.2400	22.6000	21.0300	21.3000	+13.298%	118	1,240	+85.962%
2026-03-20	19.3000	19.9300	18.3900	18.8000	-8.738%	98	1,293	+110.691%
2026-03-19	19.7500	20.7000	19.6500	20.6000	-4.052%	97	1,346	+92.282%
2026-03-18	23.7500	24.0500	21.2000	21.4700	-8.638%	43	1,363	+84.490%
2026-03-17	24.1600	24.1600	23.5000	23.5000	+2.575%	24	1,377	+68.553%
2026-03-16	21.2000	23.3500	20.4200	22.9100	+8.066%	35	1,385	+72.894%
2026-03-13	21.9300	22.6300	20.6500	21.2000	-5.778%	44	1,389	+86.840%
2026-03-12	22.8900	23.1000	21.8500	22.5000	-7.522%	113	1,401	+76.044%
2026-03-11	26.6000	26.6000	23.6500	24.3300	-4.363%	40	1,398	+62.803%
2026-03-10	25.4500	25.9000	25.4400	25.4400	+2.871%	35	1,386	+55.700%
2026-03-09	24.5000	24.7300	22.6500	24.7300	-3.774%	103	1,382	+60.170%
2026-03-06	27.5500	27.5500	25.7000	25.7000	-11.986%	49	1,330	+54.125%
2026-03-05	26.6500	29.5000	26.3800	29.2000	+6.143%	29	1,347	+35.651%
2026-03-04	23.5500	27.7500	23.5500	27.5100	+21.996%	102	1,358	+43.984%
2026-03-03	19.8400	22.5500	19.4500	22.5500	+2.827%	229	1,412	+75.654%
2026-03-02	20.7500	22.7000	20.7500	21.9300	-6.282%	81	1,383	+80.620%
2026-02-27	21.0000	23.4000	20.8800	23.4000	+8.083%	27	1,380	+69.274%
2026-02-26	23.4500	23.4500	20.5500	21.6500	-7.320%	151	1,381	+82.956%
2026-02-25	24.0000	24.0000	22.6100	23.3600	+3.822%	48	1,288	+69.563%
2026-02-24	20.0000	23.5600	19.8500	22.5000	+8.959%	93	1,288	+76.044%
2026-02-23	22.3000	22.3000	19.8100	20.6500	-12.240%	227	1,286	+91.816%
2026-02-20	20.3000	24.1000	20.2700	23.5300	+17.357%	146	1,305	+68.338%
2026-02-19	19.7000	20.5500	19.4000	20.0500	-2.575%	304	1,370	+97.556%
2026-02-18	18.6000	21.1500	18.6000	20.5800	+11.545%	203	1,251	+92.468%
2026-02-17	16.8000	18.6300	15.9800	18.4500	+9.496%	148	1,218	+114.688%
2026-02-13	17.2000	18.2000	16.6100	16.8500	-5.070%	221	1,119	+135.074%
2026-02-12	19.5000	19.5500	16.8000	17.7500	-11.515%	624	1,119	+123.155%
2026-02-11	22.5000	22.5000	19.3500	20.0600	-7.430%	291	572	+97.458%
2026-02-10	22.4900	25.1800	21.6500	21.6700	-4.956%	751	415	+82.787%
2026-02-09	22.4400	24.3800	20.2800	22.8000	-7.015%	290	656	+73.728%
2026-02-06	21.1500	24.8000	19.0000	24.5200	-30.380%	837	587	+61.542%
2026-02-05	34.7000	35.2200	34.7000	35.2200	-16.934%	4	67	+12.465%
2026-02-04	44.6100	45.9000	42.4000	42.4000	-5.357%	22	71	-6.580%
2026-02-03	45.7600	45.7600	44.8000	44.8000	-10.220%	2	81	-11.585%
2026-02-02	49.9000	49.9000	49.9000	49.9000	+5.430%	10	80	-20.621%
2026-01-30	48.4000	48.4000	47.3300	47.3300	+2.203%	26	80	-16.311%
2026-01-29	46.2000	46.3100	46.2000	46.3100	-6.350%	2	88	-14.468%
2026-01-28	49.9000	49.9000	49.4500	49.4500	-2.753%	8	89	-19.899%
2026-01-27	50.9500	50.9500	50.8500	50.8500	+10.184%	2	90	-22.104%
2026-01-26	47.4500	47.4500	46.1500	46.1500	-1.599%	16	90	-14.171%
2026-01-23	44.9000	46.9000	44.9000	46.9000	+23.519%	2	101	-15.544%
2026-01-21	40.4500	40.4500	37.9700	37.9700	-5.028%	15	101	+4.319%
2026-01-20	42.4200	42.4200	39.9800	39.9800	-11.744%	3	92	-0.925%
2026-01-16	45.6000	45.6000	45.3000	45.3000	-0.220%	6	87	-12.561%
2026-01-15	47.0000	47.0000	45.4000	45.4000	-6.967%	2	87	-12.753%
2026-01-13	51.2000	51.2200	48.8000	48.8000	-8.785%	57	87	-18.832%
2026-01-12	53.5000	53.5000	53.5000	53.5000	+2.392%	1	55	-25.963%
2026-01-08	51.1600	52.3500	51.1600	52.2500	+3.057%	6	54	-24.191%
2026-01-07	50.7000	50.7000	50.7000	50.7000	+4.839%	1	53	-21.874%
2026-01-06	42.9900	48.8000	42.9900	48.3600	+16.558%	42	52	-18.093%
2026-01-05	41.4500	41.4900	41.4500	41.4900	+13.361%	2	24	-4.531%
2026-01-02	36.6000	36.6000	36.6000	36.6000	-10.184%	5	24	+8.224%
2025-12-31	40.7500	40.7500	40.7500	40.7500	-3.664%	5	22	-2.798%
2025-12-24	42.3000	42.3000	42.3000	42.3000	+0.714%	6	16	-6.359%
2025-12-23	42.0000	42.0000	42.0000	42.0000	+9.204%	1	16	-5.690%
2025-12-19	38.4600	38.4600	38.4600	38.4600	-0.594%	2	17	+2.990%
2025-12-18	38.5800	38.6900	38.5800	38.6900	+10.385%	4	15	+2.378%
2025-12-17	35.0500	35.0500	35.0500	35.0500	-1.958%	2	12	+13.010%
2025-12-16	35.7500	35.7500	35.7500	35.7500	-1.542%	1	10	+10.797%
2025-12-15	36.2600	36.3100	36.2600	36.3100	-9.789%	2	9	+9.088%
2025-12-12	40.2500	40.2500	40.2500	40.2500	-6.417%	1	8	-1.590%
2025-12-10	43.0100	43.0100	43.0100	43.0100	+6.884%	1	7	-7.905%
2025-12-08	40.2400	40.2400	40.2400	40.2400	-1.734%	1	7	-1.566%
2025-12-04	40.9500	40.9500	40.9500	40.9500	-8.040%	1	6	-3.272%
2025-11-26	44.4300	44.5300	44.4300	44.5300	+2.604%	2	5	-11.049%
2025-11-25	43.4000	43.4000	43.4000	43.4000	0.000%	5	5	-8.733%