Dark

AMZN20260717C220
AMZN Jul 17 2026 220.00 Call (AMZN260717C00220000)
option OPRA

EOD

Jul 2, 2026

25.60+8.154%(+1.93)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	23.3500	27.2000	23.3500	25.6000	+8.154%	38	5,564	0.000%
2026-07-01	18.9500	25.5000	18.1700	23.6700	+17.178%	20	5,564	+8.154%
2026-06-30	21.6300	23.0800	19.9200	20.2000	-9.009%	1,125	5,564	+26.733%
2026-06-29	17.9100	27.9200	17.9100	22.2000	+43.226%	62	5,494	+15.315%
2026-06-26	12.8500	15.9000	11.5000	15.5000	+31.579%	296	5,502	+65.161%
2026-06-25	15.8900	15.8900	11.6500	11.7800	-36.117%	264	5,514	+117.317%
2026-06-24	17.7500	24.0200	17.7500	18.4400	+3.654%	1,997	5,522	+38.829%
2026-06-23	16.6300	19.6500	16.6300	17.7900	+4.035%	256	6,961	+43.901%
2026-06-22	22.9900	22.9900	16.9200	17.1000	-35.593%	100	6,963	+49.708%
2026-06-18	19.7500	26.5500	19.7500	26.5500	+28.261%	120	6,935	-3.578%
2026-06-17	28.0000	28.0000	20.4500	20.7000	-26.203%	141	6,935	+23.671%
2026-06-16	30.2000	31.0000	28.0000	28.0500	-0.883%	54	6,930	-8.734%
2026-06-15	29.3000	29.7500	28.3000	28.3000	+26.622%	28	6,915	-9.541%
2026-06-12	25.2500	25.2500	18.9900	22.3500	-10.600%	489	6,923	+14.541%
2026-06-11	22.1500	25.0000	20.3500	25.0000	+12.108%	177	7,239	+2.400%
2026-06-10	25.0200	25.7500	22.3000	22.3000	-21.837%	72	7,167	+14.798%
2026-06-09	31.6100	31.6100	25.9400	28.5300	-0.035%	376	7,195	-10.270%
2026-06-08	30.2000	30.4500	27.4300	28.5400	-4.867%	19	7,002	-10.301%
2026-06-05	35.3000	36.0000	30.0000	30.0000	-16.944%	44	7,009	-14.667%
2026-06-04	35.2800	37.4000	35.2800	36.1200	+8.468%	52	7,021	-29.125%
2026-06-03	37.4000	37.4000	31.5400	33.3000	-20.086%	1,032	7,026	-23.123%
2026-06-02	39.1500	43.2500	37.5900	41.6700	-7.194%	274	7,128	-38.565%
2026-06-01	46.7800	48.0000	44.0000	44.9000	-13.237%	65	7,310	-42.984%
2026-05-29	55.8000	55.8000	51.7500	51.7500	-7.424%	61	7,320	-50.531%
2026-05-28	52.9000	56.0400	50.1800	55.9000	+5.154%	246	7,297	-54.204%
2026-05-27	52.0000	53.1900	52.0000	53.1600	+18.133%	9	7,081	-51.843%
2026-05-26	48.9000	48.9000	45.0000	45.0000	-9.928%	5	7,085	-43.111%
2026-05-22	51.1800	51.6000	49.9600	49.9600	-2.307%	8	7,081	-48.759%
2026-05-21	45.0500	51.1400	45.0500	51.1400	+8.809%	28	7,081	-49.941%
2026-05-20	44.5300	47.0000	44.0000	47.0000	+10.614%	31	7,081	-45.532%
2026-05-19	45.1800	45.1800	39.5700	42.4900	-10.922%	37	7,084	-39.751%
2026-05-18	49.7700	51.0500	47.3300	47.7000	+1.727%	24	7,084	-46.331%
2026-05-15	45.6400	46.8900	45.1600	46.8900	-7.149%	109	7,084	-45.404%
2026-05-14	53.2000	53.2000	50.5000	50.5000	-5.253%	37	7,112	-49.307%
2026-05-13	47.2700	53.3000	47.2700	53.3000	+12.093%	3	6,889	-51.970%
2026-05-12	48.8300	48.8300	46.5200	47.5500	-10.536%	617	6,889	-46.162%
2026-05-11	56.0500	56.0500	53.1500	53.1500	-5.343%	19	6,889	-51.834%
2026-05-08	54.1300	56.3300	54.1300	56.1500	+1.226%	13	6,884	-54.408%
2026-05-07	57.2500	57.2500	55.4700	55.4700	-6.867%	76	6,880	-53.849%
2026-05-06	56.2800	59.9200	56.2800	59.5600	+3.763%	127	6,842	-57.018%
2026-05-05	59.4000	61.0200	57.0500	57.4000	+4.364%	30	6,858	-55.401%
2026-05-04	53.6600	57.9500	53.6600	55.0000	+6.383%	69	6,871	-53.455%
2026-05-01	53.7500	54.3600	51.7000	51.7000	+4.444%	30	6,837	-50.484%
2026-04-30	46.0000	49.5000	42.0000	49.5000	+2.591%	146	6,837	-48.283%
2026-04-29	45.0000	49.5800	45.0000	48.2500	+5.881%	58	6,843	-46.943%
2026-04-28	44.2700	46.1000	44.0100	45.5700	-3.289%	103	6,837	-43.823%
2026-04-27	48.6800	48.8100	46.8100	47.1200	-4.808%	100	6,813	-45.671%
2026-04-24	46.1100	49.9700	45.0000	49.5000	+16.197%	90	6,822	-48.283%
2026-04-23	43.5500	44.9000	40.8000	42.6000	+1.308%	60	6,841	-39.906%
2026-04-22	38.8000	42.0500	38.8000	42.0500	+13.098%	72	6,848	-39.120%
2026-04-21	41.8000	41.8000	37.1800	37.1800	+2.764%	64	6,853	-31.146%
2026-04-20	37.5600	37.6200	34.1300	36.1800	-5.114%	37	6,853	-29.243%
2026-04-17	42.7500	42.7500	38.0300	38.1300	+2.335%	974	6,859	-32.861%
2026-04-16	36.0500	37.2600	33.6800	37.2600	-0.107%	34	6,906	-31.294%
2026-04-15	36.6500	37.3000	35.9000	37.3000	-1.453%	57	6,906	-31.367%
2026-04-14	32.2100	40.0000	32.2100	37.8500	+27.613%	157	6,892	-32.365%
2026-04-13	28.8300	29.6600	27.5500	29.6600	+0.884%	54	6,840	-13.688%
2026-04-10	26.0500	31.0900	26.0500	29.4000	+14.397%	294	6,842	-12.925%
2026-04-09	20.1000	26.3500	20.0000	25.7000	+42.778%	1,363	6,882	-0.389%
2026-04-08	19.6300	19.7000	16.8500	18.0000	+25.786%	322	6,572	+42.222%
2026-04-07	12.8100	14.3500	12.3000	14.3100	+4.835%	69	6,557	+78.896%
2026-04-06	13.1100	13.8000	13.1100	13.6500	+8.765%	441	6,542	+87.546%
2026-04-02	11.5000	13.6800	11.1500	12.5500	-8.059%	81	6,346	+103.984%
2026-04-01	13.2000	14.3200	12.2000	13.6500	+5.000%	396	6,346	+87.546%
2026-03-31	11.0500	13.2000	10.9800	13.0000	+38.593%	545	6,302	+96.923%
2026-03-30	9.8500	10.4500	9.3400	9.3800	-0.213%	294	6,228	+172.921%
2026-03-27	11.5200	11.5200	9.3500	9.4000	-25.397%	754	6,172	+172.340%
2026-03-26	13.6500	14.9000	12.6000	12.6000	-10.448%	296	6,095	+103.175%
2026-03-25	14.1900	14.6000	13.3200	14.0700	+16.763%	309	6,033	+81.947%
2026-03-24	11.7500	12.4500	11.7500	12.0500	-9.262%	192	5,876	+112.448%
2026-03-23	13.3800	14.4500	13.2800	13.2800	+12.542%	264	5,858	+92.771%
2026-03-20	11.8000	12.5400	11.5000	11.8000	-9.231%	110	5,815	+116.949%
2026-03-19	13.0000	13.3000	12.3500	13.0000	-7.143%	262	5,785	+96.923%
2026-03-18	16.0000	16.0000	13.5000	14.0000	-13.846%	149	5,788	+82.857%
2026-03-17	15.6000	16.3900	15.1800	16.2500	+8.987%	150	5,748	+57.538%
2026-03-16	13.1700	15.2000	13.1700	14.9100	+8.832%	87	5,713	+71.697%
2026-03-13	14.0000	14.8500	13.2600	13.7000	-8.970%	223	5,699	+86.861%
2026-03-12	14.7500	15.9000	14.4500	15.0500	-7.669%	789	5,743	+70.100%
2026-03-11	18.3000	18.3000	15.7000	16.3000	-3.264%	1,029	5,343	+57.055%
2026-03-10	17.2500	17.6000	16.8500	16.8500	-0.590%	342	4,763	+51.929%
2026-03-09	17.1500	17.1500	15.1500	16.9500	-5.413%	121	4,606	+51.032%
2026-03-06	18.9000	19.5000	17.5000	17.9200	-11.724%	131	4,583	+42.857%
2026-03-05	19.4500	21.1500	18.7000	20.3000	+6.842%	400	4,597	+26.108%
2026-03-04	16.3000	19.3000	16.2000	19.0000	+25.413%	389	4,625	+34.737%
2026-03-03	13.5000	15.1500	12.9500	15.1500	0.000%	121	4,591	+68.977%
2026-03-02	14.3400	15.1500	14.1000	15.1500	-4.837%	146	4,564	+68.977%
2026-02-27	14.3000	15.9200	14.0500	15.9200	+8.669%	114	4,516	+60.804%
2026-02-26	15.7200	15.7200	13.9000	14.6500	-8.150%	146	4,500	+74.744%
2026-02-25	16.5000	16.5000	15.3900	15.9500	+4.385%	300	4,564	+60.502%
2026-02-24	13.1900	16.1000	13.1900	15.2800	+10.484%	160	4,564	+67.539%
2026-02-23	15.0500	15.2200	13.0500	13.8300	-13.019%	193	4,538	+85.105%
2026-02-20	14.1500	16.6000	14.0700	15.9000	+17.778%	359	4,407	+61.006%
2026-02-19	13.5500	13.7500	13.1000	13.5000	-1.460%	272	4,444	+89.630%
2026-02-18	13.0000	14.3500	13.0000	13.7000	+12.572%	145	4,276	+86.861%
2026-02-17	11.1500	12.3500	10.5000	12.1700	+8.661%	105	4,311	+110.353%
2026-02-13	11.4500	11.9400	10.7500	11.2000	-5.165%	270	4,229	+128.571%
2026-02-12	12.9000	13.0000	11.1500	11.8100	-13.733%	488	4,229	+116.765%
2026-02-11	15.0500	15.0500	12.9500	13.6900	-6.553%	390	4,116	+86.998%
2026-02-10	16.0000	17.8000	14.6500	14.6500	-6.807%	231	4,025	+74.744%
2026-02-09	17.0000	17.6600	13.8500	15.7200	-7.475%	727	3,981	+62.850%
2026-02-06	13.9000	17.2000	12.6000	16.9900	-35.644%	3,561	3,562	+50.677%
2026-02-05	29.3000	29.3000	25.1300	26.4000	-18.769%	168	413	-3.030%
2026-02-04	34.9000	35.1000	32.2000	32.5000	-6.609%	41	268	-21.231%
2026-02-03	37.0000	37.0000	33.8700	34.8000	-13.022%	12	255	-26.437%
2026-02-02	39.4000	40.0100	39.1800	40.0100	+8.077%	20	249	-36.016%
2026-01-30	37.7700	38.6000	36.9000	37.0200	+6.014%	12	230	-30.848%
2026-01-29	35.9400	36.1000	34.9200	34.9200	-9.767%	18	231	-26.690%
2026-01-28	41.0000	41.0000	38.7000	38.7000	+1.309%	5	229	-33.850%
2026-01-27	35.8000	38.2000	35.8000	38.2000	+7.003%	4	228	-32.984%
2026-01-26	36.0000	36.0000	35.6500	35.7000	-0.529%	4	229	-28.291%
2026-01-23	32.6000	36.4200	32.6000	35.8900	+9.022%	24	230	-28.671%
2026-01-22	32.0200	32.9200	31.2200	32.9200	+8.432%	22	243	-22.236%
2026-01-21	30.3500	30.8000	27.9900	30.3600	+0.530%	157	224	-15.679%
2026-01-20	31.2100	32.8000	30.0500	30.2000	-13.640%	31	142	-15.232%
2026-01-16	36.0000	36.0000	34.7500	34.9700	-1.659%	14	122	-26.794%
2026-01-15	34.5700	36.4300	34.5700	35.5600	-2.575%	34	122	-28.009%
2026-01-14	36.4300	36.5000	36.4300	36.5000	-4.849%	3	127	-29.863%
2026-01-13	37.2000	38.3600	37.2000	38.3600	-9.974%	3	126	-33.264%
2026-01-12	42.4500	42.6100	42.2500	42.6100	+0.614%	13	123	-39.920%
2026-01-09	39.8500	42.3500	38.7800	42.3500	+1.901%	4	118	-39.551%
2026-01-08	40.2400	41.5600	40.2400	41.5600	+8.201%	14	118	-38.402%
2026-01-07	37.2500	40.7500	37.2500	38.4100	+1.346%	94	109	-33.351%
2026-01-06	34.1700	38.1700	34.1700	37.9000	+19.861%	14	86	-32.454%
2026-01-05	32.0000	32.0000	31.1000	31.6200	+12.929%	3	91	-19.039%
2026-01-02	30.5000	30.5000	27.1300	28.0000	-9.238%	92	91	-8.571%
2025-12-31	31.4000	31.4000	30.7500	30.8500	-3.292%	4	61	-17.018%
2025-12-30	30.8500	31.9000	30.8500	31.9000	+1.950%	6	61	-19.749%
2025-12-29	31.1500	31.2900	31.1500	31.2900	-2.523%	2	57	-18.185%
2025-12-26	32.0000	32.1000	31.8000	32.1000	+1.358%	7	55	-20.249%
2025-12-24	31.6000	31.6700	31.6000	31.6700	-1.798%	2	53	-19.166%
2025-12-23	31.6000	32.2500	30.8800	32.2500	+7.860%	5	53	-20.620%
2025-12-22	29.2000	30.4000	29.2000	29.9000	-1.935%	27	56	-14.381%
2025-12-19	30.0600	30.7400	30.0600	30.4900	+6.237%	5	42	-16.038%
2025-12-18	31.0000	31.0000	28.7000	28.7000	+6.890%	2	42	-10.801%
2025-12-17	27.9100	27.9500	26.8500	26.8500	-0.556%	3	41	-4.655%
2025-12-16	27.6500	27.6500	26.4600	27.0000	+0.559%	4	39	-5.185%
2025-12-15	30.9000	30.9000	26.8500	26.8500	-12.966%	11	36	-4.655%
2025-12-12	30.8200	30.8500	30.8200	30.8500	-4.341%	2	29	-17.018%
2025-12-11	31.8500	32.2500	31.8500	32.2500	-4.867%	2	28	-20.620%
2025-12-10	33.3000	33.9000	33.3000	33.9000	+9.425%	2	27	-24.484%
2025-12-09	30.9800	30.9800	30.9800	30.9800	-0.578%	1	27	-17.366%
2025-12-08	32.8400	32.8400	31.1600	31.1600	-3.827%	5	27	-17.843%
2025-12-05	32.4000	32.4000	32.4000	32.4000	-1.669%	1	24	-20.988%
2025-12-04	31.7200	32.9500	31.7200	32.9500	-11.804%	12	23	-22.307%
2025-12-02	37.3600	37.3600	37.3600	37.3600	+2.977%	1	21	-31.478%
2025-12-01	36.7200	36.7200	36.2500	36.2800	+1.058%	3	20	-29.438%
2025-11-28	34.2000	35.9000	34.2000	35.9000	+4.512%	2	19	-28.691%
2025-11-26	34.3500	34.3500	34.3500	34.3500	+1.119%	1	17	-25.473%
2025-11-25	33.9700	33.9700	33.9700	33.9700	+8.600%	2	17	-24.639%
2025-11-24	32.2500	32.4100	31.2800	31.2800	+5.497%	14	15	-18.159%
2025-11-21	28.2000	30.0000	26.5000	29.6500	+1.820%	23	13	-13.659%
2025-11-20	29.1200	29.1200	29.1200	29.1200	0.000%	1	0	-12.088%