Dark

AMZN20260717C225
AMZN Jul 17 2026 225.00 Call (AMZN260717C00225000)
option OPRA

EOD

Jul 2, 2026

20.34-2.679%(-0.56)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	20.1200	22.7000	20.1200	20.3400	-2.679%	57	3,891	0.000%
2026-07-01	16.1500	21.5000	14.3700	20.9000	+25.676%	54	3,891	-2.679%
2026-06-30	15.7000	18.7000	15.7000	16.6300	-7.354%	266	3,906	+22.309%
2026-06-29	13.4000	22.4000	13.4000	17.9500	+44.758%	1,026	3,786	+13.315%
2026-06-26	9.3500	12.5000	8.4000	12.4000	+36.264%	1,008	4,117	+64.032%
2026-06-25	9.9000	11.2100	8.5000	9.1000	-37.884%	740	3,597	+123.516%
2026-06-24	13.2900	19.7000	13.2900	14.6500	-1.014%	151	3,440	+38.840%
2026-06-23	13.5800	15.7000	13.4000	14.8000	+11.111%	92	3,368	+37.432%
2026-06-22	17.6200	17.6200	12.9000	13.3200	-36.872%	506	3,338	+52.703%
2026-06-18	16.5800	22.1000	15.9000	21.1000	+24.852%	87	2,929	-3.602%
2026-06-17	22.5500	22.5500	16.5900	16.9000	-28.085%	52	2,929	+20.355%
2026-06-16	24.5000	26.3200	23.5000	23.5000	-0.634%	26	2,912	-13.447%
2026-06-15	23.3800	25.2500	23.3800	23.6500	+28.883%	24	2,905	-13.996%
2026-06-12	16.9800	18.4500	15.9700	18.3500	-12.785%	145	2,909	+10.845%
2026-06-11	18.3700	21.5000	16.8000	21.0400	+12.513%	65	2,863	-3.327%
2026-06-10	21.9000	21.9000	18.7000	18.7000	-22.727%	17	2,858	+8.770%
2026-06-09	24.2500	24.5000	21.5000	24.2000	0.000%	38	2,849	-15.950%
2026-06-08	25.5500	25.5500	23.7600	24.2000	-8.333%	14	2,822	-15.950%
2026-06-05	30.7500	31.8000	26.4000	26.4000	-17.500%	10	2,823	-22.955%
2026-06-04	31.3000	32.8800	31.3000	32.0000	+10.497%	21	2,825	-36.438%
2026-06-03	33.6500	33.6500	27.0000	28.9600	-18.491%	27	2,820	-29.765%
2026-06-02	35.2600	37.2800	33.9600	35.5300	-11.330%	31	2,812	-42.753%
2026-06-01	42.1300	42.1300	39.4100	40.0700	-16.833%	97	2,802	-49.239%
2026-05-29	51.2100	51.2100	47.0000	48.1800	-4.500%	10	2,775	-57.783%
2026-05-28	48.1000	50.4500	47.1800	50.4500	+3.318%	26	2,774	-59.683%
2026-05-27	47.3400	48.8300	47.3400	48.8300	+19.681%	6	2,780	-58.345%
2026-05-26	43.9000	45.4700	40.8000	40.8000	-11.324%	51	2,783	-50.147%
2026-05-22	45.8000	46.3500	45.6600	46.0100	-1.877%	14	2,805	-55.792%
2026-05-21	42.5900	46.8900	42.5800	46.8900	+8.542%	8	2,805	-56.622%
2026-05-20	42.3800	43.2000	42.0000	43.2000	+13.894%	13	2,805	-52.917%
2026-05-19	39.0600	39.0600	34.7700	37.9300	-10.962%	35	2,818	-46.375%
2026-05-18	46.1000	46.1000	42.6000	42.6000	+0.709%	14	2,818	-52.254%
2026-05-15	42.0000	42.5000	40.7900	42.3000	-13.160%	127	2,818	-51.915%
2026-05-14	47.6800	48.7100	47.6800	48.7100	+0.392%	6	2,865	-58.243%
2026-05-13	43.9600	48.5200	43.9600	48.5200	+8.960%	26	2,866	-58.079%
2026-05-12	43.8000	44.5300	41.6500	44.5300	-7.901%	12	2,866	-54.323%
2026-05-11	51.5000	51.5000	48.3500	48.3500	-5.456%	78	2,866	-57.932%
2026-05-08	51.3300	51.8800	50.2500	51.1400	+0.828%	100	2,927	-60.227%
2026-05-07	52.6000	52.6000	50.7200	50.7200	-6.576%	13	2,921	-59.897%
2026-05-06	52.0000	54.2900	52.0000	54.2900	+2.978%	16	2,921	-62.535%
2026-05-05	54.8300	56.3000	51.6600	52.7200	+4.541%	15	2,930	-61.419%
2026-05-04	50.0000	53.7000	49.5900	50.4300	+6.843%	54	2,933	-59.667%
2026-05-01	45.1500	52.0200	44.2000	47.2000	+3.418%	149	2,960	-56.907%
2026-04-30	52.7000	52.7000	37.8000	45.6400	+3.727%	129	2,960	-55.434%
2026-04-29	39.9500	45.8700	39.9500	44.0000	+9.698%	160	2,917	-53.773%
2026-04-28	40.1300	42.0900	40.1100	40.1100	-6.044%	39	2,979	-49.289%
2026-04-27	44.9500	44.9500	42.5900	42.6900	-5.969%	39	2,964	-52.354%
2026-04-24	41.0400	45.9000	40.8800	45.4000	+20.074%	154	2,958	-55.198%
2026-04-23	38.2200	41.0100	37.0500	37.8100	-2.249%	88	3,031	-46.205%
2026-04-22	35.2500	38.6800	35.2500	38.6800	+14.777%	37	3,015	-47.415%
2026-04-21	36.0500	36.2600	33.7000	33.7000	+3.692%	25	3,015	-39.644%
2026-04-20	33.2500	33.2500	30.4000	32.5000	-6.502%	41	3,015	-37.415%
2026-04-17	37.4000	38.2000	34.5300	34.7600	+4.479%	105	3,009	-41.484%
2026-04-16	31.0000	33.6000	30.6000	33.2700	+0.271%	67	3,019	-38.864%
2026-04-15	32.1300	33.5200	32.1300	33.1800	-1.455%	105	3,009	-38.698%
2026-04-14	28.9500	36.1500	28.5000	33.6700	+25.400%	202	3,006	-39.590%
2026-04-13	25.3800	27.1500	24.0500	26.8500	+3.588%	71	3,055	-24.246%
2026-04-10	24.1500	27.7300	24.1500	25.9200	+12.696%	329	3,051	-21.528%
2026-04-09	17.6500	23.4500	16.7500	23.0000	+50.622%	306	3,079	-11.565%
2026-04-08	16.3000	17.3000	14.2500	15.2700	+26.094%	362	3,180	+33.202%
2026-04-07	10.9000	12.1100	10.2000	12.1100	+5.764%	161	3,059	+67.960%
2026-04-06	11.3400	11.5000	10.9500	11.4500	+10.096%	44	3,026	+77.642%
2026-04-02	9.6500	11.0100	9.6500	10.4000	-9.801%	33	3,004	+95.577%
2026-04-01	11.0500	12.0500	10.2000	11.5300	+12.488%	117	3,004	+76.409%
2026-03-31	9.2000	10.7300	9.1500	10.2500	+30.573%	74	2,953	+98.439%
2026-03-30	8.1300	8.7000	7.6500	7.8500	+0.900%	575	2,946	+159.108%
2026-03-27	9.8000	9.8000	7.7200	7.7800	-26.604%	288	2,782	+161.440%
2026-03-26	10.7500	12.5900	10.6000	10.6000	-13.469%	57	2,706	+91.887%
2026-03-25	11.7000	12.2500	11.1500	12.2500	+23.116%	224	2,712	+66.041%
2026-03-24	10.0000	10.3500	9.9000	9.9500	-13.100%	55	2,686	+104.422%
2026-03-23	11.4600	12.1500	11.3500	11.4500	+17.556%	192	2,689	+77.642%
2026-03-20	10.0000	10.5000	9.7400	9.7400	-13.422%	79	2,682	+108.830%
2026-03-19	11.0000	11.2500	10.4000	11.2500	-3.433%	244	2,670	+80.800%
2026-03-18	13.0500	13.0500	11.6500	11.6500	-16.247%	123	2,669	+74.592%
2026-03-17	13.1900	14.1000	13.0200	13.9100	+9.528%	41	2,665	+46.226%
2026-03-16	11.2000	12.9500	11.2000	12.7000	+5.833%	418	2,649	+60.157%
2026-03-13	12.1000	12.7200	11.2000	12.0000	-7.121%	99	2,604	+69.500%
2026-03-12	13.2500	13.4000	12.5000	12.9200	-5.000%	28	2,619	+57.430%
2026-03-11	15.9000	15.9000	13.6000	13.6000	-7.609%	125	2,624	+49.559%
2026-03-10	14.5500	15.4000	14.5000	14.7200	-0.675%	62	2,601	+38.179%
2026-03-09	14.1500	14.8500	12.9000	14.8200	-3.766%	95	2,632	+37.247%
2026-03-06	16.4500	16.7500	15.4000	15.4000	-14.681%	59	2,720	+32.078%
2026-03-05	17.6500	18.5200	16.8000	18.0500	+8.084%	109	2,738	+12.687%
2026-03-04	14.3500	16.9000	14.3500	16.7000	+27.287%	199	2,652	+21.796%
2026-03-03	11.8500	13.1200	11.1000	13.1200	+0.153%	124	2,636	+55.030%
2026-03-02	12.0000	13.3000	12.0000	13.1000	-3.321%	112	2,592	+55.267%
2026-02-27	12.2500	13.7000	12.2500	13.5500	+3.831%	60	2,566	+50.111%
2026-02-26	13.8400	13.8400	12.1000	13.0500	-6.919%	169	2,542	+55.862%
2026-02-25	14.1400	14.1400	13.3500	14.0200	+3.469%	158	2,524	+45.078%
2026-02-24	11.3000	13.8500	11.3000	13.5500	+12.917%	451	2,524	+50.111%
2026-02-23	13.3000	13.3000	11.3000	12.0000	-13.978%	71	2,387	+69.500%
2026-02-20	12.2000	14.4500	12.1900	13.9500	+16.834%	527	2,386	+45.806%
2026-02-19	11.7500	12.0000	11.2500	11.9400	-0.500%	138	2,204	+70.352%
2026-02-18	11.3000	12.4900	11.3000	12.0000	+12.150%	185	2,228	+69.500%
2026-02-17	9.6200	10.7500	9.0500	10.7000	+10.309%	185	2,237	+90.093%
2026-02-13	9.8000	10.5000	9.3000	9.7000	-5.366%	225	2,066	+109.691%
2026-02-12	11.1000	11.4700	9.6500	10.2500	-14.226%	413	2,066	+98.439%
2026-02-11	13.4000	13.4000	11.3500	11.9500	-7.148%	382	2,062	+70.209%
2026-02-10	13.7500	15.5200	12.8700	12.8700	-6.536%	155	1,825	+58.042%
2026-02-09	12.6000	15.5000	12.1000	13.7700	-5.361%	222	1,798	+47.712%
2026-02-06	12.2000	14.9200	11.0000	14.5500	-39.045%	627	1,667	+39.794%
2026-02-05	24.8000	25.0000	23.2400	23.8700	-21.609%	215	1,334	-14.788%
2026-02-04	31.5000	31.5000	28.6000	30.4500	-4.784%	16	1,222	-33.202%
2026-02-03	32.4100	32.4100	31.0000	31.9800	-9.584%	13	1,213	-36.398%
2026-02-02	36.2300	36.7000	35.3700	35.3700	+4.183%	5	1,209	-42.494%
2026-01-30	33.5500	33.9500	33.5500	33.9500	+3.823%	4	1,209	-40.088%
2026-01-29	31.5500	32.7000	31.5500	32.7000	-7.627%	2	1,209	-37.798%
2026-01-28	38.0000	38.1000	35.3200	35.4000	-3.673%	13	1,211	-42.542%
2026-01-27	35.1500	36.7500	34.7700	36.7500	+11.533%	28	1,210	-44.653%
2026-01-26	32.6500	32.9500	32.1000	32.9500	-0.303%	10	1,236	-38.270%
2026-01-23	30.3500	33.0500	30.0000	33.0500	+11.392%	5	1,240	-38.457%
2026-01-22	28.0200	29.9400	28.0200	29.6700	+16.811%	12	1,241	-31.446%
2026-01-21	27.1000	28.0000	25.4000	25.4000	-7.804%	124	1,240	-19.921%
2026-01-20	28.5000	29.8000	27.5500	27.5500	-13.501%	8	1,225	-26.171%
2026-01-16	32.5800	32.5800	31.2000	31.8500	-2.659%	44	1,216	-36.138%
2026-01-15	32.2000	32.7200	31.5000	32.7200	+4.171%	11	1,216	-37.836%
2026-01-14	33.0000	33.4500	31.4100	31.4100	-10.385%	16	1,219	-35.244%
2026-01-13	37.0000	37.0500	35.0500	35.0500	-8.843%	5	1,205	-41.969%
2026-01-12	38.5500	39.5500	38.4500	38.4500	-1.157%	12	1,204	-47.100%
2026-01-09	36.8200	38.9000	36.6100	38.9000	+1.567%	23	1,207	-47.712%
2026-01-08	36.8500	38.3000	36.8500	38.3000	+8.039%	21	1,213	-46.893%
2026-01-07	36.5000	37.0000	35.4500	35.4500	+2.309%	41	1,231	-42.623%
2026-01-06	30.0300	36.0000	29.9000	34.6500	+19.979%	1,534	1,252	-41.299%
2026-01-05	26.4000	29.4500	26.4000	28.8800	+13.522%	845	462	-29.571%
2026-01-02	26.0000	26.5200	24.4500	25.4400	-9.531%	140	462	-20.047%
2025-12-31	29.2400	29.2400	28.0000	28.1200	+0.789%	39	424	-27.667%
2025-12-30	27.9200	27.9200	27.9000	27.9000	-2.105%	7	424	-27.097%
2025-12-29	28.6500	28.6500	28.2500	28.5000	-2.995%	28	422	-28.632%
2025-12-26	28.7200	29.3800	28.7200	29.3800	+2.014%	12	398	-30.769%
2025-12-24	28.8000	28.8000	28.8000	28.8000	-1.706%	1	397	-29.375%
2025-12-23	28.5500	29.3000	28.0000	29.3000	+6.545%	28	397	-30.580%
2025-12-22	27.4500	27.5000	26.6000	27.5000	-1.786%	113	391	-26.036%
2025-12-19	26.6500	28.0000	26.6000	28.0000	+3.359%	23	353	-27.357%
2025-12-18	26.5000	27.7300	26.4000	27.0900	+6.991%	38	354	-24.917%
2025-12-17	25.4400	25.4400	25.0000	25.3200	+2.718%	11	345	-19.668%
2025-12-16	25.0500	25.0500	24.0000	24.6500	-0.081%	37	338	-17.485%
2025-12-15	28.0900	28.0900	24.4000	24.6700	-11.035%	219	316	-17.552%
2025-12-12	28.6800	28.6800	27.3600	27.7300	-6.318%	37	295	-26.650%
2025-12-11	29.6000	29.6000	29.6000	29.6000	-4.516%	2	272	-31.284%
2025-12-10	31.4800	31.4800	31.0000	31.0000	+7.266%	2	272	-34.387%
2025-12-09	28.6900	29.1000	28.6900	28.9000	+2.120%	15	274	-29.619%
2025-12-08	29.8200	30.5800	28.3000	28.3000	-5.667%	14	273	-28.127%
2025-12-05	30.9000	31.0800	29.6000	30.0000	-0.826%	53	264	-32.200%
2025-12-04	30.8000	30.8000	29.4700	30.2500	-5.675%	19	270	-32.760%
2025-12-03	32.2000	32.4500	32.0700	32.0700	-6.310%	8	267	-36.576%
2025-12-02	34.0700	35.1000	33.8000	34.2300	+2.027%	26	267	-40.578%
2025-12-01	33.6600	33.6600	33.5500	33.5500	+1.298%	2	267	-39.374%
2025-11-28	32.6200	33.1200	32.6200	33.1200	+6.324%	3	266	-38.587%
2025-11-26	30.8500	32.2500	30.7000	31.1500	-0.796%	61	305	-34.703%
2025-11-25	28.3900	31.4000	28.3900	31.4000	+6.839%	12	305	-35.223%
2025-11-24	29.5000	29.6500	28.4100	29.3900	+9.094%	15	302	-30.793%
2025-11-21	27.0500	27.4400	25.5000	26.9400	+4.419%	14	287	-24.499%
2025-11-20	30.5000	30.5000	25.8000	25.8000	0.000%	330	0	-21.163%