Dark

AMZN20260717C240
AMZN Jul 17 2026 240.00 Call (AMZN260717C00240000)
option OPRA

EOD

Jul 2, 2026

8.20+0.244%(+0.02)2,139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.9500	10.8400	7.8000	8.2000	+0.244%	2,139	12,507	0.000%
2026-07-01	6.7800	10.0300	5.0000	8.1800	+24.885%	2,824	12,507	+0.244%
2026-06-30	6.3000	8.3500	6.1000	6.5500	-17.089%	2,996	12,364	+25.191%
2026-06-29	5.4000	12.0000	5.1000	7.9000	+77.528%	4,823	11,876	+3.797%
2026-06-26	3.2800	4.7500	2.8100	4.4500	+39.937%	3,481	12,859	+84.270%
2026-06-25	4.6500	4.7000	2.8500	3.1800	-43.214%	6,121	13,152	+157.862%
2026-06-24	5.2000	9.5500	5.2000	5.6000	-0.885%	4,589	11,901	+46.429%
2026-06-23	5.4500	6.9000	5.0000	5.6500	+4.436%	4,621	11,927	+45.133%
2026-06-22	8.7000	9.3500	5.3000	5.4100	-52.585%	6,754	11,606	+51.571%
2026-06-18	8.8000	12.2000	6.7500	11.4100	+46.282%	3,631	9,370	-28.133%
2026-06-17	11.6700	11.6700	7.5000	7.8000	-38.095%	2,894	9,370	+5.128%
2026-06-16	13.7000	15.0000	12.0500	12.6000	0.000%	1,513	8,872	-34.921%
2026-06-15	12.4500	14.0000	11.9000	12.6000	+39.227%	2,127	8,348	-34.921%
2026-06-12	11.8000	11.8000	7.2800	9.0500	-18.468%	3,406	8,319	-9.392%
2026-06-11	9.4000	11.4000	7.8000	11.1000	+16.597%	2,957	7,753	-26.126%
2026-06-10	12.5500	12.5500	9.2500	9.5200	-26.430%	840	7,023	-13.866%
2026-06-09	14.6500	16.9000	11.3900	12.9400	-6.570%	608	6,894	-36.631%
2026-06-08	15.8200	16.3900	12.7200	13.8500	-6.102%	395	6,807	-40.794%
2026-06-05	20.7700	21.6000	14.7500	14.7500	-26.250%	340	6,813	-44.407%
2026-06-04	19.3300	20.8000	19.0000	20.0000	+13.314%	721	6,963	-59.000%
2026-06-03	20.5000	22.3300	16.1800	17.6500	-20.136%	638	6,962	-53.541%
2026-06-02	23.0000	26.0000	21.4000	22.1000	-18.148%	176	6,786	-62.896%
2026-06-01	28.8200	29.4500	26.1900	27.0000	-22.481%	112	6,787	-69.630%
2026-05-29	37.0000	37.0000	34.2300	34.8300	-7.145%	56	6,852	-76.457%
2026-05-28	35.3000	37.5100	32.1200	37.5100	+6.502%	52	6,875	-78.139%
2026-05-27	32.0000	36.2000	32.0000	35.2200	+17.010%	20	6,869	-76.718%
2026-05-26	31.8400	32.0800	27.4600	30.1000	-4.293%	60	6,872	-72.757%
2026-05-22	33.2500	33.6500	31.4500	31.4500	-3.823%	60	6,876	-73.927%
2026-05-21	29.4500	33.6000	27.4000	32.7000	+7.921%	93	6,881	-74.924%
2026-05-20	27.5000	30.3000	26.7500	30.3000	+19.716%	251	6,881	-72.937%
2026-05-19	28.0300	28.0300	22.8800	25.3100	-15.969%	121	6,557	-67.602%
2026-05-18	30.5000	33.8000	29.3200	30.1200	+1.929%	374	6,557	-72.776%
2026-05-15	27.9700	29.8000	27.9700	29.5500	-12.080%	341	6,557	-72.250%
2026-05-14	34.7800	35.2700	32.9500	33.6100	-4.300%	78	6,372	-75.602%
2026-05-13	31.5200	35.7000	31.2900	35.1200	+11.139%	216	6,357	-76.651%
2026-05-12	31.7200	32.8500	29.5000	31.6000	-8.006%	254	6,357	-74.051%
2026-05-11	35.5200	38.2200	34.3500	34.3500	-11.923%	45	6,357	-76.128%
2026-05-08	36.8000	39.0000	36.4500	39.0000	+5.405%	41	6,347	-78.974%
2026-05-07	39.3500	39.3500	37.0000	37.0000	-10.477%	73	6,361	-77.838%
2026-05-06	40.0000	42.1500	38.4500	41.3300	+4.580%	98	6,355	-80.160%
2026-05-05	41.5000	43.0000	39.0000	39.5200	+4.855%	164	6,377	-79.251%
2026-05-04	37.6500	41.4900	36.2100	37.6900	+8.305%	152	6,445	-78.244%
2026-05-01	31.2000	39.2500	31.2000	34.8000	+6.748%	212	6,417	-76.437%
2026-04-30	38.9300	38.9300	25.5300	32.6000	+0.308%	995	6,417	-74.847%
2026-04-29	28.5500	34.3500	28.5500	32.5000	+9.134%	147	6,330	-74.769%
2026-04-28	29.8400	31.0000	28.6500	29.7800	-4.856%	70	6,313	-72.465%
2026-04-27	33.3000	33.3000	31.1700	31.3000	-7.451%	192	6,290	-73.802%
2026-04-24	29.6700	34.0300	29.6700	33.8200	+27.143%	223	6,259	-75.754%
2026-04-23	26.9200	29.6000	26.3000	26.6000	-3.273%	145	6,374	-69.173%
2026-04-22	24.1800	27.5000	24.1800	27.5000	+17.672%	211	6,380	-70.182%
2026-04-21	26.2500	26.3000	22.9000	23.3700	+5.986%	316	6,496	-64.912%
2026-04-20	22.7000	22.7000	20.6000	22.0500	-8.620%	124	6,496	-62.812%
2026-04-17	27.5300	27.7500	24.0700	24.1300	+3.252%	313	6,501	-66.017%
2026-04-16	23.7000	23.7000	20.0000	23.3700	+0.733%	370	6,456	-64.912%
2026-04-15	24.2400	24.2400	22.4000	23.2000	-1.277%	312	6,444	-64.655%
2026-04-14	19.2500	25.7500	19.2500	23.5000	+31.726%	1,157	6,411	-65.106%
2026-04-13	16.8500	18.0000	15.7000	17.8400	+2.824%	490	6,552	-54.036%
2026-04-10	15.7500	18.7000	15.7500	17.3500	+16.443%	1,174	6,474	-52.738%
2026-04-09	10.6500	15.3000	10.0300	14.9000	+67.416%	879	6,098	-44.966%
2026-04-08	9.5000	10.2500	8.0000	8.9000	+28.986%	582	5,916	-7.865%
2026-04-07	6.3500	6.9000	5.6100	6.9000	+7.813%	1,445	5,835	+18.841%
2026-04-06	5.8000	6.4400	5.8000	6.4000	+10.345%	86	4,766	+28.125%
2026-04-02	5.1000	6.7000	5.1000	5.8000	-10.769%	210	4,680	+41.379%
2026-04-01	6.2000	6.8100	5.6500	6.5000	+9.244%	224	4,680	+26.154%
2026-03-31	4.9500	6.2100	4.8900	5.9500	+38.372%	129	4,618	+37.815%
2026-03-30	4.5000	4.7400	4.1300	4.3000	+2.381%	586	4,598	+90.698%
2026-03-27	5.2700	5.2700	4.1600	4.2000	-31.485%	1,522	4,476	+95.238%
2026-03-26	6.4000	7.3000	6.0500	6.1300	-9.853%	57	3,340	+33.768%
2026-03-25	6.5800	7.0000	6.4800	6.8000	+22.966%	61	3,358	+20.588%
2026-03-24	5.8500	5.8500	5.4000	5.5300	-13.050%	263	3,338	+48.282%
2026-03-23	6.3000	7.0000	6.3000	6.3600	+14.595%	390	3,234	+28.931%
2026-03-20	5.8000	6.1300	5.4000	5.5500	-13.281%	99	3,419	+47.748%
2026-03-19	6.2500	6.5300	5.8800	6.4000	-5.185%	100	3,375	+28.125%
2026-03-18	7.9800	7.9800	6.7500	6.7500	-18.870%	228	3,342	+21.481%
2026-03-17	8.1700	8.4000	7.5500	8.3200	+10.199%	223	3,368	-1.442%
2026-03-16	6.8500	7.7800	6.6900	7.5500	+6.338%	264	3,203	+8.609%
2026-03-13	7.5900	7.8000	6.8200	7.1000	-9.439%	91	3,091	+15.493%
2026-03-12	8.0000	8.0000	7.5300	7.8400	-10.400%	172	3,061	+4.592%
2026-03-11	9.6500	9.6500	8.3000	8.7500	-4.057%	112	3,064	-6.286%
2026-03-10	9.4000	9.4000	9.0500	9.1200	-0.870%	99	3,033	-10.088%
2026-03-09	9.0000	9.3000	8.0000	9.2000	-9.804%	114	2,989	-10.870%
2026-03-06	10.6000	10.9000	9.7300	10.2000	-12.969%	876	3,374	-19.608%
2026-03-05	11.3000	11.8700	10.5200	11.7200	+10.566%	514	3,359	-30.034%
2026-03-04	9.1000	10.9300	8.8200	10.6000	+28.641%	406	3,181	-22.642%
2026-03-03	7.2500	8.2500	6.9800	8.2400	-0.723%	114	3,040	-0.485%
2026-03-02	7.4500	8.4000	7.4500	8.3000	-4.157%	245	2,991	-1.205%
2026-02-27	7.8000	8.8000	7.8000	8.6600	+5.481%	137	3,096	-5.312%
2026-02-26	8.5800	8.5800	7.7500	8.2100	-8.676%	261	3,118	-0.122%
2026-02-25	9.0000	9.1500	8.6500	8.9900	+3.333%	868	2,674	-8.788%
2026-02-24	7.7500	8.9800	7.7500	8.7000	+12.987%	122	2,674	-5.747%
2026-02-23	8.4000	8.4800	7.4000	7.7000	-16.122%	162	2,634	+6.494%
2026-02-20	7.5000	9.4500	7.5000	9.1800	+21.589%	176	2,577	-10.675%
2026-02-19	7.7000	7.7000	7.2500	7.5500	+0.133%	125	2,527	+8.609%
2026-02-18	7.7000	8.1500	7.5400	7.5400	+11.704%	155	2,488	+8.753%
2026-02-17	6.1000	6.9000	6.1000	6.7500	+8.347%	55	2,496	+21.481%
2026-02-13	6.2500	6.6500	6.0000	6.2300	-2.656%	108	2,443	+31.621%
2026-02-12	7.6500	7.6500	6.2000	6.4000	-16.883%	428	2,443	+28.125%
2026-02-11	8.7600	8.7600	7.3500	7.7000	-8.333%	793	2,341	+6.494%
2026-02-10	8.9000	10.5000	8.4000	8.4000	-7.692%	241	1,943	-2.381%
2026-02-09	8.9000	10.3500	7.7500	9.1000	-5.699%	820	1,844	-9.890%
2026-02-06	8.0500	10.0600	6.9000	9.6500	-44.380%	650	1,277	-15.026%
2026-02-05	17.0000	18.3500	16.8000	17.3500	-20.413%	328	984	-52.738%
2026-02-04	24.3500	24.3500	21.5000	21.8000	-9.544%	205	1,026	-62.385%
2026-02-03	28.1300	28.1300	22.8000	24.1000	-9.330%	325	1,061	-65.975%
2026-02-02	25.0500	27.9000	25.0500	26.5800	+6.876%	55	995	-69.150%
2026-01-30	24.5000	26.5400	23.9200	24.8700	-4.420%	93	1,014	-67.029%
2026-01-29	26.3000	26.3000	23.6300	26.0200	-3.019%	319	1,004	-68.486%
2026-01-28	28.6500	29.1000	26.1300	26.8300	-3.870%	65	917	-69.437%
2026-01-27	24.2000	27.9300	24.2000	27.9100	+17.170%	239	937	-70.620%
2026-01-26	25.0500	25.0500	23.8000	23.8200	-2.177%	153	995	-65.575%
2026-01-23	22.4600	24.7200	22.4600	24.3500	+14.588%	290	946	-66.324%
2026-01-22	21.1000	22.1000	19.7500	21.2500	+7.923%	160	957	-61.412%
2026-01-21	19.1500	20.2000	18.3800	19.6900	-1.747%	164	857	-58.354%
2026-01-20	21.1500	22.0000	19.4400	20.0400	-17.190%	258	782	-59.082%
2026-01-16	23.7500	24.2000	23.4000	24.2000	0.000%	90	677	-66.116%
2026-01-15	23.9500	25.1500	23.4500	24.2000	+3.729%	100	677	-66.116%
2026-01-14	25.0500	25.2500	23.3300	23.3300	-12.785%	74	616	-64.852%
2026-01-13	28.0000	28.2000	25.4000	26.7500	-8.703%	37	631	-69.346%
2026-01-12	29.6500	30.2000	29.3000	29.3000	-1.047%	32	638	-72.014%
2026-01-09	27.6500	29.6100	27.6500	29.6100	+0.886%	49	647	-72.307%
2026-01-08	26.8500	29.3500	26.8500	29.3500	+10.671%	55	641	-72.061%
2026-01-07	25.5000	28.7900	25.5000	26.5200	+1.299%	154	658	-69.080%
2026-01-06	22.1800	26.9000	22.1600	26.1800	+24.430%	196	584	-68.678%
2026-01-05	19.0800	21.8800	18.9100	21.0400	+14.659%	479	584	-61.027%
2026-01-02	21.3300	22.8100	17.6400	18.3500	-10.488%	436	584	-55.313%
2025-12-31	20.9800	21.0100	20.3000	20.5000	-2.844%	13	537	-60.000%
2025-12-30	20.7500	21.1400	20.3000	21.1000	+0.716%	412	537	-61.137%
2025-12-29	21.3000	21.3000	20.5600	20.9500	-3.233%	203	507	-60.859%
2025-12-26	21.3000	21.6500	21.2400	21.6500	-0.915%	20	413	-62.125%
2025-12-24	21.6000	21.9500	21.6000	21.8500	+1.298%	69	382	-62.471%
2025-12-23	21.4000	21.7600	20.9800	21.5700	+10.615%	86	382	-61.984%
2025-12-22	19.7500	19.9000	19.1500	19.5000	-5.432%	18	318	-57.949%
2025-12-19	19.8000	20.6300	19.5000	20.6200	+5.635%	101	329	-60.233%
2025-12-18	19.5500	20.9000	18.9800	19.5200	+11.288%	77	240	-57.992%
2025-12-17	18.5000	18.9500	17.3800	17.5400	-2.556%	541	236	-53.250%
2025-12-16	18.0200	18.5800	17.3900	18.0000	+0.390%	335	246	-54.444%
2025-12-15	20.7900	20.7900	17.9000	17.9300	-11.849%	138	242	-54.267%
2025-12-12	22.0000	22.0000	20.2500	20.3400	-9.196%	283	230	-59.685%
2025-12-11	22.4400	22.5000	22.2000	22.4000	-5.085%	4	160	-63.393%
2025-12-10	22.2500	24.0300	22.2500	23.6000	+7.960%	84	159	-65.254%
2025-12-09	21.1000	21.8600	21.1000	21.8600	+1.533%	7	155	-62.489%
2025-12-08	22.7100	22.7100	21.5300	21.5300	-3.669%	25	150	-61.914%
2025-12-05	23.6600	23.6600	22.3500	22.3500	-1.106%	8	158	-63.311%
2025-12-04	23.6000	23.6000	22.1400	22.6000	-8.130%	16	156	-63.717%
2025-12-03	24.6500	25.1000	24.4500	24.6000	-7.345%	12	148	-66.667%
2025-12-02	26.2500	26.9600	26.2500	26.5500	+1.336%	40	147	-69.115%
2025-12-01	26.7000	26.7000	25.8000	26.2000	+5.859%	12	121	-68.702%
2025-11-28	25.0900	25.0900	24.7500	24.7500	+3.817%	26	116	-66.869%
2025-11-26	24.3600	24.4500	23.8000	23.8400	-1.243%	84	22	-65.604%
2025-11-25	21.8000	24.1400	21.8000	24.1400	+6.578%	11	22	-66.031%
2025-11-24	22.4500	22.6500	22.0000	22.6500	+10.921%	16	13	-63.797%
2025-11-21	20.4200	20.4200	20.4200	20.4200	-7.602%	1	1	-59.843%
2025-11-20	23.1300	23.5500	22.1000	22.1000	0.000%	3	0	-62.896%