Dark

AMZN20260717C235
AMZN Jul 17 2026 235.00 Call (AMZN260717C00235000)
option OPRA

EOD

Jul 2, 2026

11.92+6.906%(+0.77)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	11.1700	14.5500	10.9700	11.9200	+6.906%	164	5,130	0.000%
2026-07-01	9.1500	13.3000	7.1000	11.1500	+17.989%	408	5,130	+6.906%
2026-06-30	10.0000	11.1000	8.8500	9.4500	-11.101%	267	5,179	+26.138%
2026-06-29	7.6000	15.2700	7.6000	10.6300	+83.276%	618	5,091	+12.135%
2026-06-26	4.7400	6.7200	4.1000	5.8000	+31.519%	1,211	5,285	+105.517%
2026-06-25	6.5000	7.1000	4.1500	4.4100	-44.177%	1,453	5,353	+170.295%
2026-06-24	7.4500	12.5400	7.4500	7.9000	0.000%	1,058	5,399	+50.886%
2026-06-23	7.5000	9.4000	7.2000	7.9000	+6.757%	1,482	5,390	+50.886%
2026-06-22	11.4700	11.4700	7.3000	7.4000	-49.141%	1,859	5,278	+61.081%
2026-06-18	11.6000	15.2000	9.2000	14.5500	+40.580%	726	4,654	-18.076%
2026-06-17	15.5000	15.5000	9.9500	10.3500	-34.286%	1,218	4,654	+15.169%
2026-06-16	16.9500	18.5000	15.5000	15.7500	-1.068%	223	4,300	-24.317%
2026-06-15	15.7000	17.1500	15.5000	15.9200	+36.068%	527	4,277	-25.126%
2026-06-12	13.3000	13.3000	9.5000	11.7000	-15.523%	2,844	4,428	+1.880%
2026-06-11	11.8900	14.3000	10.3000	13.8500	+14.747%	642	3,926	-13.935%
2026-06-10	14.5500	14.9000	11.8300	12.0700	-25.263%	494	3,888	-1.243%
2026-06-09	19.4200	20.6500	14.0500	16.1500	-3.582%	140	3,885	-26.192%
2026-06-08	18.4500	18.9200	16.0200	16.7500	-10.904%	93	3,860	-28.836%
2026-06-05	24.5000	24.5000	18.7200	18.8000	-20.271%	133	3,822	-36.596%
2026-06-04	24.5000	24.5000	23.4900	23.5800	+12.661%	79	3,893	-49.449%
2026-06-03	24.6100	24.8600	19.6000	20.9300	-19.500%	333	3,918	-43.048%
2026-06-02	26.7200	30.0000	25.0200	26.0000	-17.065%	66	3,809	-54.154%
2026-06-01	33.7000	33.7000	30.2200	31.3500	-18.782%	51	3,768	-61.978%
2026-05-29	40.8000	40.8000	38.1300	38.6000	-6.763%	55	3,762	-69.119%
2026-05-28	37.4500	41.4000	37.3500	41.4000	+4.943%	43	3,777	-71.208%
2026-05-27	36.1300	40.4900	35.3000	39.4500	+16.820%	206	3,790	-69.785%
2026-05-26	34.9500	35.2600	31.4700	33.7700	-10.258%	466	3,780	-64.702%
2026-05-22	36.7200	37.7900	36.7200	37.6300	+0.427%	14	3,748	-68.323%
2026-05-21	32.7000	38.0100	32.7000	37.4700	+8.139%	26	3,758	-68.188%
2026-05-20	31.2000	34.6500	31.2000	34.6500	+18.259%	16	3,758	-65.599%
2026-05-19	30.4500	30.7100	26.9700	29.3000	-12.772%	60	3,727	-59.317%
2026-05-18	36.5000	37.6400	33.5900	33.5900	-1.206%	43	3,727	-64.513%
2026-05-15	32.5000	34.0000	32.0700	34.0000	-7.231%	35	3,727	-64.941%
2026-05-14	40.3700	40.3700	36.6500	36.6500	-8.375%	54	3,711	-67.476%
2026-05-13	34.9100	40.0000	34.9100	40.0000	+14.943%	56	3,712	-70.200%
2026-05-12	36.8200	36.8200	33.6300	34.8000	-11.405%	40	3,712	-65.747%
2026-05-11	42.5400	42.5400	39.2500	39.2800	-6.853%	267	3,712	-69.654%
2026-05-08	40.8300	42.8200	40.8300	42.1700	+0.644%	204	3,859	-71.733%
2026-05-07	43.0500	43.1400	41.9000	41.9000	-9.892%	10	3,708	-71.551%
2026-05-06	43.5100	46.5100	43.5100	46.5000	+6.407%	26	3,709	-74.366%
2026-05-05	46.0000	47.5000	42.7200	43.7000	+3.677%	129	3,724	-72.723%
2026-05-04	42.6500	45.6300	40.9000	42.1500	+9.140%	344	3,708	-71.720%
2026-05-01	36.2500	43.2000	35.6700	38.6200	+5.519%	225	3,627	-69.135%
2026-04-30	42.7100	43.9500	29.2000	36.6000	+1.357%	326	3,627	-67.432%
2026-04-29	32.2900	37.8100	32.1000	36.1100	+8.276%	351	3,429	-66.990%
2026-04-28	32.0000	34.6000	32.0000	33.3500	-4.523%	128	3,450	-64.258%
2026-04-27	36.6800	36.7500	34.7900	34.9300	-6.878%	66	3,458	-65.875%
2026-04-24	34.7500	37.6600	33.9400	37.5100	+22.262%	150	3,441	-68.222%
2026-04-23	30.5000	33.2000	30.3000	30.6800	+1.758%	46	3,490	-61.147%
2026-04-22	28.3500	30.1500	28.3500	30.1500	+14.682%	55	3,482	-60.464%
2026-04-21	28.4800	28.9600	26.2900	26.2900	+4.284%	42	3,504	-54.660%
2026-04-20	26.7000	26.7000	23.5900	25.2100	-6.733%	53	3,504	-52.717%
2026-04-17	28.9900	31.2200	27.0000	27.0300	+1.885%	294	3,628	-55.901%
2026-04-16	26.3500	26.6600	23.3600	26.5300	-1.081%	340	3,495	-55.070%
2026-04-15	26.6500	26.8200	25.5600	26.8200	-1.614%	258	3,761	-55.556%
2026-04-14	22.1500	29.0000	22.1500	27.2600	+32.010%	1,819	3,774	-56.273%
2026-04-13	19.5300	20.8900	18.3000	20.6500	+4.876%	218	3,558	-42.276%
2026-04-10	18.7100	21.4300	18.7100	19.6900	+13.487%	796	3,558	-39.462%
2026-04-09	12.6000	17.6800	12.2800	17.3500	+62.911%	1,023	3,797	-31.297%
2026-04-08	12.0500	12.1500	9.8200	10.6500	+26.786%	367	3,664	+11.925%
2026-04-07	7.7000	8.4000	6.9200	8.4000	+7.692%	251	3,583	+41.905%
2026-04-06	7.6200	7.8000	7.5000	7.8000	+9.091%	129	3,720	+52.821%
2026-04-02	6.6300	7.9000	6.3500	7.1500	-11.619%	429	3,597	+66.713%
2026-04-01	7.4200	8.3500	7.1500	8.0900	+12.517%	372	3,597	+47.342%
2026-03-31	6.4000	7.5500	6.1900	7.1900	+36.952%	292	3,496	+65.786%
2026-03-30	5.4500	5.9500	5.1000	5.2500	+0.962%	206	3,536	+127.048%
2026-03-27	6.7500	6.8100	5.2000	5.2000	-28.077%	537	3,444	+129.231%
2026-03-26	7.4000	8.7600	7.2300	7.2300	-12.257%	217	3,163	+64.869%
2026-03-25	8.2500	8.6300	7.9400	8.2400	+20.117%	131	3,011	+44.660%
2026-03-24	7.0400	7.1500	6.7500	6.8600	-13.384%	95	3,005	+73.761%
2026-03-23	7.9000	8.3900	7.8000	7.9200	+15.620%	92	2,964	+50.505%
2026-03-20	6.9100	7.4300	6.5500	6.8500	-12.739%	700	3,360	+74.015%
2026-03-19	7.6000	7.8500	7.2500	7.8500	-4.268%	405	2,793	+51.847%
2026-03-18	9.5000	9.5000	8.1500	8.2000	-17.588%	227	2,891	+45.366%
2026-03-17	9.2600	10.0000	9.2000	9.9500	+9.341%	183	2,874	+19.799%
2026-03-16	8.4100	9.2500	8.0400	9.1000	+8.982%	203	2,907	+30.989%
2026-03-13	8.9200	9.0500	7.9500	8.3500	-9.730%	214	2,933	+42.754%
2026-03-12	9.5100	9.8000	8.9500	9.2500	-11.058%	310	2,870	+28.865%
2026-03-11	11.7500	11.7500	9.8500	10.4000	-4.587%	173	2,764	+14.615%
2026-03-10	10.5000	11.2400	10.5000	10.9000	+0.368%	77	2,754	+9.358%
2026-03-09	10.6600	10.8600	9.5000	10.8600	-6.460%	120	2,742	+9.761%
2026-03-06	12.5500	12.5500	11.3700	11.6100	-13.099%	218	2,784	+2.670%
2026-03-05	12.3500	13.9000	12.2500	13.3600	+5.446%	372	2,679	-10.778%
2026-03-04	10.5500	12.7500	10.5100	12.6700	+30.619%	706	2,801	-5.919%
2026-03-03	8.5800	9.7000	8.3000	9.7000	+1.042%	135	3,092	+22.887%
2026-03-02	9.5600	9.8000	9.0000	9.6000	-2.041%	259	2,989	+24.167%
2026-02-27	9.2400	10.1000	9.2400	9.8000	+2.083%	28	2,963	+21.633%
2026-02-26	9.4800	9.7900	9.0000	9.6000	-9.005%	82	2,954	+24.167%
2026-02-25	10.4500	10.7500	10.0500	10.5500	+4.455%	198	2,822	+12.986%
2026-02-24	9.3300	10.4500	9.0700	10.1000	+12.849%	658	2,822	+18.020%
2026-02-23	9.7500	9.7500	8.3400	8.9500	-13.107%	72	2,311	+33.184%
2026-02-20	10.1600	10.8900	9.3500	10.3000	+18.391%	115	2,286	+15.728%
2026-02-19	8.8000	8.8500	8.4500	8.7000	-0.458%	24	2,277	+37.011%
2026-02-18	8.4500	9.3100	8.4500	8.7400	+9.937%	596	2,267	+36.384%
2026-02-17	6.8500	7.9900	6.7000	7.9500	+8.904%	545	2,035	+49.937%
2026-02-13	7.3000	7.7000	6.9500	7.3000	-0.950%	192	2,084	+63.288%
2026-02-12	8.6500	8.6500	7.2500	7.3700	-17.191%	106	2,084	+61.737%
2026-02-11	9.7500	9.7500	8.5500	8.9000	-7.772%	200	2,013	+33.933%
2026-02-10	10.4000	12.0000	9.6500	9.6500	-8.095%	122	1,850	+23.523%
2026-02-09	9.7500	11.8500	9.4000	10.5000	-6.667%	193	1,790	+13.524%
2026-02-06	8.7500	11.5100	8.1100	11.2500	-39.353%	525	1,650	+5.956%
2026-02-05	20.5000	20.5000	18.5500	18.5500	-23.157%	130	1,325	-35.741%
2026-02-04	26.9200	26.9200	23.9200	24.1400	-9.925%	71	1,288	-50.621%
2026-02-03	29.3500	29.3500	25.2000	26.8000	-10.667%	86	1,270	-55.522%
2026-02-02	28.5000	30.6000	28.5000	30.0000	+7.527%	61	1,258	-60.267%
2026-01-30	28.6500	29.2500	27.9000	27.9000	-2.448%	31	1,305	-57.276%
2026-01-29	28.1500	28.6000	25.9400	28.6000	-3.704%	117	1,318	-58.322%
2026-01-28	31.9000	31.9600	29.3000	29.7000	-2.463%	61	1,303	-59.865%
2026-01-27	26.8000	30.5600	26.8000	30.4500	+13.619%	103	1,309	-60.854%
2026-01-26	26.8000	27.3500	26.2000	26.8000	-0.372%	22	1,354	-55.522%
2026-01-23	24.6000	27.4500	24.3500	26.9000	+13.983%	45	1,356	-55.688%
2026-01-22	23.5500	24.4200	21.9500	23.6000	+6.067%	280	1,339	-49.492%
2026-01-21	22.5500	22.7000	20.4000	22.2500	-1.330%	122	1,249	-46.427%
2026-01-20	23.5500	24.4000	21.8000	22.5500	-15.701%	89	1,193	-47.140%
2026-01-16	26.4000	26.7500	25.6000	26.7500	+0.037%	42	1,162	-55.439%
2026-01-15	26.4500	27.7500	25.7000	26.7400	+3.243%	65	1,162	-55.423%
2026-01-14	27.7000	27.7000	25.9000	25.9000	-10.843%	144	1,141	-53.977%
2026-01-13	30.3800	30.4000	29.0500	29.0500	-9.642%	22	1,178	-58.967%
2026-01-12	33.0500	33.0500	32.1500	32.1500	+1.420%	50	1,160	-62.924%
2026-01-09	30.8800	31.9800	30.5000	31.7000	-0.627%	22	1,181	-62.397%
2026-01-08	29.9000	31.9200	29.9000	31.9000	+5.734%	30	1,170	-62.633%
2026-01-07	29.2500	31.6500	29.2500	30.1700	+4.394%	539	1,153	-60.491%
2026-01-06	23.9900	29.2500	23.9900	28.9000	+21.735%	170	800	-58.754%
2026-01-05	21.6700	24.3500	20.8800	23.7400	+14.964%	654	693	-49.789%
2026-01-02	23.6000	25.4500	19.7200	20.6500	-9.350%	523	658	-42.276%
2025-12-31	23.3700	23.4500	22.6200	22.7800	-3.801%	158	469	-47.673%
2025-12-30	23.1300	23.6800	22.6100	23.6800	+0.981%	447	469	-49.662%
2025-12-29	22.9500	23.7500	22.9500	23.4500	-2.697%	165	373	-49.168%
2025-12-26	23.7500	24.1000	23.7100	24.1000	-0.619%	4	362	-50.539%
2025-12-24	24.0500	24.3000	23.5000	24.2500	+0.539%	17	349	-50.845%
2025-12-23	24.0000	24.1200	22.9700	24.1200	+9.388%	26	349	-50.580%
2025-12-19	21.7900	22.9000	21.7700	22.0500	+2.558%	26	346	-45.941%
2025-12-18	21.6500	23.1300	21.2200	21.5000	+9.806%	123	326	-44.558%
2025-12-17	20.9000	20.9000	19.3200	19.5800	+0.565%	105	317	-39.122%
2025-12-16	20.3900	20.3900	19.4700	19.4700	-4.792%	18	319	-38.778%
2025-12-15	21.8900	21.8900	20.4500	20.4500	-10.503%	14	302	-41.711%
2025-12-12	24.5000	24.5000	22.4500	22.8500	-7.490%	80	290	-47.834%
2025-12-11	25.3500	25.3500	24.2500	24.7000	-4.078%	169	272	-51.741%
2025-12-10	24.5800	26.4300	24.4400	25.7500	+8.057%	297	117	-53.709%
2025-12-09	24.2500	24.2500	23.7900	23.8300	0.000%	152	76	-49.979%
2025-12-08	25.0000	25.0000	23.8300	23.8300	-6.365%	9	69	-49.979%
2025-12-05	25.9500	26.0800	25.2900	25.4500	+1.394%	19	66	-53.163%
2025-12-04	25.9500	25.9500	24.5000	25.1000	-8.059%	35	59	-52.510%
2025-12-03	27.0000	27.4500	26.7000	27.3000	-4.042%	27	54	-56.337%
2025-12-02	28.7000	29.8500	28.4500	28.4500	-1.897%	45	54	-58.102%
2025-12-01	28.6000	29.1500	28.1000	29.0000	+7.767%	11	26	-58.897%
2025-11-28	26.9000	27.1000	26.9000	26.9100	+3.183%	4	18	-55.704%
2025-11-26	25.9900	27.1900	25.9900	26.0800	-0.534%	14	6	-54.294%
2025-11-25	26.2200	26.2200	26.2200	26.2200	+4.880%	14	6	-54.539%
2025-11-24	24.9200	25.0000	24.8500	25.0000	+16.604%	4	20	-52.320%
2025-11-20	25.7300	25.7300	21.4400	21.4400	0.000%	17	16	-44.403%