Dark

AMZN20260717C230
AMZN Jul 17 2026 230.00 Call (AMZN260717C00230000)
option OPRA

EOD

Jul 2, 2026

15.70+3.630%(+0.55)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	16.3100	18.3000	14.6900	15.7000	+3.630%	317	5,444	0.000%
2026-07-01	13.5500	17.1000	10.1700	15.1500	+23.673%	291	5,444	+3.630%
2026-06-30	13.3500	14.8500	11.8500	12.2500	-13.244%	247	5,496	+28.163%
2026-06-29	10.2000	19.2900	10.2000	14.1200	+57.765%	536	5,434	+11.190%
2026-06-26	6.7000	9.2000	6.0300	8.9500	+35.606%	1,828	5,667	+75.419%
2026-06-25	8.6500	8.6500	5.8500	6.6000	-38.028%	2,760	5,785	+137.879%
2026-06-24	9.7400	16.0800	9.7400	10.6500	+0.472%	442	5,108	+47.418%
2026-06-23	10.2600	12.2500	9.7500	10.6000	+6.000%	791	5,023	+48.113%
2026-06-22	14.3000	14.8100	9.8500	10.0000	-44.873%	1,099	5,014	+57.000%
2026-06-18	14.3000	18.5000	12.0000	18.1400	+37.424%	1,027	4,644	-13.451%
2026-06-17	19.1900	19.1900	12.8500	13.2000	-33.835%	838	4,644	+18.939%
2026-06-16	21.2500	22.4000	19.3000	19.9500	+2.676%	158	4,546	-21.303%
2026-06-15	19.4200	21.0800	18.9000	19.4300	+30.842%	271	4,563	-19.197%
2026-06-12	16.3000	16.3000	12.2000	14.8500	-13.411%	456	4,522	+5.724%
2026-06-11	14.5500	17.6000	13.2500	17.1500	+12.312%	301	4,476	-8.455%
2026-06-10	18.2500	18.4500	15.0000	15.2700	-22.566%	109	4,411	+2.816%
2026-06-09	23.1000	23.1000	18.0500	19.7200	-4.272%	159	4,376	-20.385%
2026-06-08	21.9200	22.4900	19.8300	20.6000	-8.444%	102	4,345	-23.786%
2026-06-05	29.2900	29.2900	22.1700	22.5000	-17.973%	138	4,281	-30.222%
2026-06-04	26.5200	28.5500	26.5200	27.4300	+11.233%	320	4,310	-42.763%
2026-06-03	30.3300	30.3300	23.0000	24.6600	-21.465%	116	4,531	-36.334%
2026-06-02	30.9200	34.3900	28.7500	31.4000	-11.425%	70	4,539	-50.000%
2026-06-01	39.3000	39.3000	34.5700	35.4500	-18.506%	99	4,551	-55.712%
2026-05-29	45.7500	45.7500	43.3200	43.5000	-6.371%	21	4,530	-63.908%
2026-05-28	45.0000	46.4600	41.7400	46.4600	+5.519%	721	4,517	-66.207%
2026-05-27	40.9700	44.7200	40.9700	44.0300	+19.842%	33	4,157	-64.342%
2026-05-26	40.6200	40.9500	36.0800	36.7400	-8.607%	42	4,170	-57.267%
2026-05-22	41.5000	42.1600	40.2000	40.2000	-4.513%	34	4,165	-60.945%
2026-05-21	36.4900	42.1000	35.9500	42.1000	+11.140%	64	4,161	-62.708%
2026-05-20	35.3800	39.1600	35.3800	37.8800	+12.872%	45	4,161	-58.553%
2026-05-19	32.6000	33.7400	30.7800	33.5600	-11.661%	26	4,203	-53.218%
2026-05-18	37.1000	42.2900	37.1000	37.9900	+1.010%	37	4,203	-58.673%
2026-05-15	36.1500	37.9700	36.1000	37.6100	-10.303%	112	4,203	-58.256%
2026-05-14	42.7400	42.7400	41.5200	41.9300	-4.661%	30	4,164	-62.557%
2026-05-13	39.3900	44.0800	39.3900	43.9800	+11.061%	27	4,188	-64.302%
2026-05-12	39.7000	39.7000	37.5500	39.6000	-10.000%	32	4,188	-60.354%
2026-05-11	45.8500	46.6300	43.6300	44.0000	-6.463%	26	4,188	-64.318%
2026-05-08	46.5900	47.0600	46.3100	47.0400	+2.216%	35	4,190	-66.624%
2026-05-07	48.7600	48.7600	45.9600	46.0200	-6.177%	28	4,202	-65.884%
2026-05-06	47.5000	51.0000	47.5000	49.0500	+1.553%	47	4,220	-67.992%
2026-05-05	50.7000	52.0000	47.3200	48.3000	+3.693%	300	4,243	-67.495%
2026-05-04	48.0000	50.0000	44.4700	46.5800	+7.575%	143	4,320	-66.295%
2026-05-01	39.6200	47.8700	39.2000	43.3000	+3.837%	170	4,395	-63.741%
2026-04-30	48.2500	48.4000	33.1900	41.7000	+3.731%	143	4,395	-62.350%
2026-04-29	36.4100	42.5700	36.4100	40.2000	+7.602%	190	4,383	-60.945%
2026-04-28	36.0600	38.2500	36.0600	37.3600	-4.352%	63	4,403	-57.976%
2026-04-27	40.3000	40.4600	38.4300	39.0600	-5.902%	75	4,383	-59.805%
2026-04-24	37.1300	41.5500	36.7700	41.5100	+19.213%	176	4,370	-62.178%
2026-04-23	33.7100	37.0500	33.3800	34.8200	+4.533%	40	4,344	-54.911%
2026-04-22	31.2000	33.5300	31.2000	33.3100	+10.043%	54	4,351	-52.867%
2026-04-21	32.2000	32.8000	30.2400	30.2700	+5.068%	46	4,377	-48.133%
2026-04-20	29.6200	30.1000	27.0700	28.8100	-5.850%	85	4,377	-45.505%
2026-04-17	33.8000	34.5300	30.6000	30.6000	+2.857%	96	4,390	-48.693%
2026-04-16	27.6700	30.0000	26.4000	29.7500	+0.270%	178	4,405	-47.227%
2026-04-15	30.4300	30.4300	28.9200	29.6700	-1.265%	114	4,431	-47.085%
2026-04-14	26.0300	32.7000	26.0300	30.0500	+31.108%	897	4,431	-47.754%
2026-04-13	22.3800	23.1000	21.3300	22.9200	0.000%	76	3,986	-31.501%
2026-04-10	22.3100	24.3000	22.2000	22.9200	+13.803%	319	3,985	-31.501%
2026-04-09	15.0500	20.4500	14.2600	20.1400	+58.583%	1,149	3,990	-22.046%
2026-04-08	14.3500	14.6800	11.9000	12.7000	+24.510%	214	4,431	+23.622%
2026-04-07	9.2000	10.2000	8.5500	10.2000	+7.937%	133	4,389	+53.922%
2026-04-06	8.9000	9.5500	8.9000	9.4500	+8.621%	92	4,393	+66.138%
2026-04-02	8.2000	9.4400	7.5500	8.7000	-6.952%	153	4,376	+80.460%
2026-04-01	9.2300	10.2000	8.5000	9.3500	+11.310%	231	4,376	+67.914%
2026-03-31	7.6000	9.0500	7.4000	8.4000	+28.049%	230	4,327	+86.905%
2026-03-30	6.6100	7.3000	6.2900	6.5600	+2.500%	688	4,275	+139.329%
2026-03-27	7.7500	7.7500	6.3200	6.4000	-28.492%	426	3,849	+145.313%
2026-03-26	8.9800	10.5300	8.9000	8.9500	-10.500%	89	3,725	+75.419%
2026-03-25	10.0000	10.3000	9.6000	10.0000	+20.482%	331	3,751	+57.000%
2026-03-24	8.3000	8.5900	8.2000	8.3000	-10.657%	150	3,850	+89.157%
2026-03-23	9.4000	10.2500	9.2900	9.2900	+16.125%	769	3,830	+68.999%
2026-03-20	8.3500	8.9500	7.9900	8.0000	-15.164%	901	3,655	+96.250%
2026-03-19	9.0000	9.5000	8.6800	9.4300	-1.771%	741	3,264	+66.490%
2026-03-18	11.3000	11.3000	9.6000	9.6000	-18.644%	168	3,288	+63.542%
2026-03-17	11.7100	12.0000	10.8100	11.8000	+8.257%	525	3,297	+33.051%
2026-03-16	10.0500	11.0000	9.3300	10.9000	+9.548%	106	3,245	+44.037%
2026-03-13	10.6600	10.9000	9.5000	9.9500	-9.545%	108	3,191	+57.789%
2026-03-12	11.0000	11.4000	10.4900	11.0000	-9.465%	208	3,161	+42.727%
2026-03-11	12.1700	12.2000	11.6200	12.1500	-4.104%	54	3,113	+29.218%
2026-03-10	12.9500	13.1600	12.4600	12.6700	-1.935%	45	3,104	+23.915%
2026-03-09	12.9500	12.9500	11.3000	12.9200	-5.000%	113	3,090	+21.517%
2026-03-06	14.4000	14.6000	13.3000	13.6000	-11.860%	68	3,459	+15.441%
2026-03-05	15.0000	15.9500	14.1500	15.4300	+7.526%	359	3,444	+1.750%
2026-03-04	11.7500	14.6700	11.7500	14.3500	+27.442%	244	3,590	+9.408%
2026-03-03	10.0000	11.2600	9.6100	11.2600	+0.536%	88	3,528	+39.432%
2026-03-02	10.6000	11.3000	10.3800	11.2000	-6.511%	240	3,537	+40.179%
2026-02-27	10.9000	12.0500	10.5500	11.9800	+8.416%	126	3,513	+31.052%
2026-02-26	11.3700	11.6200	10.5000	11.0500	-8.375%	223	3,493	+42.081%
2026-02-25	12.3500	12.6200	11.7000	12.0600	+0.500%	144	3,454	+30.182%
2026-02-24	9.8700	12.2000	9.8700	12.0000	+14.504%	254	3,454	+30.833%
2026-02-23	11.0500	11.0500	9.9000	10.4800	-14.588%	120	3,370	+49.809%
2026-02-20	9.9500	12.6000	9.9500	12.2700	+19.358%	273	3,309	+27.954%
2026-02-19	10.0500	10.4000	9.7500	10.2800	-0.868%	244	3,271	+52.724%
2026-02-18	9.4000	10.8500	9.4000	10.3700	+12.229%	406	3,166	+51.398%
2026-02-17	8.3000	9.3100	7.8000	9.2400	+10.394%	558	3,099	+69.913%
2026-02-13	8.5500	9.0500	8.0000	8.3700	-5.317%	496	2,647	+87.575%
2026-02-12	9.9500	9.9500	8.4000	8.8400	-14.589%	847	2,647	+77.602%
2026-02-11	11.6500	11.6500	9.8500	10.3500	-7.175%	473	2,479	+51.691%
2026-02-10	11.7500	13.6000	11.1500	11.1500	-7.851%	318	2,199	+40.807%
2026-02-09	12.2000	13.5300	10.3500	12.1000	-5.763%	365	1,988	+29.752%
2026-02-06	10.5500	13.1500	9.3500	12.8400	-39.002%	1,643	1,892	+22.274%
2026-02-05	22.5500	22.8000	21.0500	21.0500	-22.325%	929	1,510	-25.416%
2026-02-04	27.5500	27.6800	26.0000	27.1000	-6.196%	41	1,287	-42.066%
2026-02-03	29.7500	30.5000	28.3500	28.8900	-10.696%	60	1,312	-45.656%
2026-02-02	31.0000	33.5500	31.0000	32.3500	+6.625%	36	1,265	-51.468%
2026-01-30	31.1400	32.3800	30.3400	30.3400	+0.464%	20	1,281	-48.253%
2026-01-29	29.7500	30.9500	28.7800	30.2000	-7.645%	18	1,273	-48.013%
2026-01-28	34.8200	35.6000	31.7500	32.7000	-1.949%	49	1,277	-51.988%
2026-01-27	30.8600	33.3500	30.8600	33.3500	+14.017%	184	1,298	-52.924%
2026-01-26	28.9100	30.0500	28.7000	29.2500	-1.116%	34	1,268	-46.325%
2026-01-23	28.6300	30.1500	28.4900	29.5800	+12.130%	30	1,267	-46.924%
2026-01-22	25.5000	27.0300	24.4000	26.3800	+6.758%	108	1,278	-40.485%
2026-01-21	25.0000	25.2800	22.8100	24.7100	-1.239%	563	1,252	-36.463%
2026-01-20	25.8000	26.9200	24.1600	25.0200	-14.462%	130	942	-37.250%
2026-01-16	29.2500	29.2500	29.2500	29.2500	+1.141%	4	915	-46.325%
2026-01-15	30.0000	30.0000	28.9200	28.9200	+1.296%	10	915	-45.712%
2026-01-14	30.2000	30.2000	28.3100	28.5500	-11.225%	19	906	-45.009%
2026-01-13	33.8000	34.3700	31.3000	32.1600	-11.087%	79	901	-51.182%
2026-01-12	36.2000	36.2000	35.6700	36.1700	+1.459%	17	904	-56.594%
2026-01-09	35.0000	35.6500	34.8700	35.6500	+1.857%	15	908	-55.961%
2026-01-08	33.3000	35.0000	32.9000	35.0000	+8.493%	32	908	-55.143%
2026-01-07	30.5500	34.5800	30.5500	32.2600	+1.287%	583	898	-51.333%
2026-01-06	27.2600	32.4700	27.2600	31.8500	+22.642%	581	1,216	-50.706%
2026-01-05	23.4500	26.8500	23.4500	25.9700	+14.759%	312	944	-39.546%
2026-01-02	26.1000	27.9400	22.0000	22.6300	-10.730%	259	944	-30.623%
2025-12-31	25.8600	25.8600	25.2000	25.3500	-2.124%	28	883	-38.067%
2025-12-30	25.4000	25.9000	25.2200	25.9000	+0.465%	25	883	-39.382%
2025-12-29	25.9500	26.2600	25.4000	25.7800	-2.900%	20	873	-39.100%
2025-12-26	26.1600	26.6100	26.1600	26.5500	-1.228%	13	871	-40.866%
2025-12-24	26.1900	27.0000	26.1900	26.8800	+0.674%	16	872	-41.592%
2025-12-23	25.4500	26.7000	25.4500	26.7000	+8.537%	86	872	-41.199%
2025-12-22	24.5500	24.6000	23.7300	24.6000	+1.193%	17	912	-36.179%
2025-12-19	24.1500	25.3200	24.1000	24.3100	+1.081%	17	909	-35.418%
2025-12-18	24.1000	25.5800	23.3900	24.0500	+11.240%	180	898	-34.719%
2025-12-17	22.8900	23.3300	21.4800	21.6200	-2.349%	580	873	-27.382%
2025-12-16	22.3100	22.8300	21.5300	22.1400	+0.636%	630	867	-29.088%
2025-12-15	25.5000	25.5000	22.0000	22.0000	-11.075%	86	580	-28.636%
2025-12-12	26.7500	26.7500	24.6900	24.7400	-9.211%	326	592	-36.540%
2025-12-11	27.5500	27.5500	26.9000	27.2500	-4.453%	29	505	-42.385%
2025-12-10	28.2500	28.5500	27.8000	28.5200	+7.623%	42	488	-44.951%
2025-12-09	26.0500	26.6300	26.0500	26.5000	+2.713%	5	504	-40.755%
2025-12-08	27.7900	27.9800	25.8000	25.8000	-5.908%	106	501	-39.147%
2025-12-05	28.1000	28.3000	27.4000	27.4200	-0.832%	141	426	-42.743%
2025-12-04	27.5500	27.8500	26.6600	27.6500	-7.059%	72	307	-43.219%
2025-12-03	29.7500	30.1000	29.1500	29.7500	-5.405%	106	267	-47.227%
2025-12-02	31.9200	33.0500	31.4500	31.4500	+1.060%	11	263	-50.079%
2025-12-01	30.9500	31.1500	30.4500	31.1200	+4.781%	12	257	-49.550%
2025-11-28	29.6600	29.7000	29.4000	29.7000	+4.211%	4	248	-47.138%
2025-11-26	28.7500	29.6400	28.3200	28.5000	-0.904%	35	243	-44.912%
2025-11-25	27.3500	28.8000	27.3500	28.7600	+8.324%	34	243	-45.410%
2025-11-24	26.6500	27.1900	25.9500	26.5500	+17.219%	13	219	-40.866%
2025-11-21	22.8000	22.8000	22.6500	22.6500	-7.551%	8	208	-30.684%
2025-11-20	27.4500	27.4500	24.0000	24.5000	0.000%	207	0	-35.918%