Dark

AMZN20260717C245
AMZN Jul 17 2026 245.00 Call (AMZN260717C00245000)
option OPRA

EOD

Jul 2, 2026

5.60-1.408%(-0.08)8,131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.6900	7.8000	5.2500	5.6000	-1.408%	8,131	27,541	0.000%
2026-07-01	5.2500	7.1700	3.3300	5.6800	+25.664%	10,491	27,541	-1.408%
2026-06-30	4.3900	6.0100	4.2000	4.5200	-19.286%	9,074	32,886	+23.894%
2026-06-29	3.2000	9.0100	3.2000	5.6000	+102.166%	6,656	26,592	0.000%
2026-06-26	2.1900	3.1600	1.8200	2.7700	+30.660%	5,243	25,230	+102.166%
2026-06-25	3.0500	3.0600	1.8300	2.1200	-48.293%	5,014	22,673	+164.151%
2026-06-24	3.7000	7.0500	3.5000	4.1000	+3.015%	7,262	21,824	+36.585%
2026-06-23	3.9500	4.9500	3.7400	3.9800	+5.013%	15,205	20,245	+40.704%
2026-06-22	6.5800	7.1000	3.7900	3.7900	-56.336%	5,967	12,008	+47.757%
2026-06-18	6.2500	9.3400	4.7500	8.6800	+49.655%	5,085	7,277	-35.484%
2026-06-17	9.1100	9.4300	5.5000	5.8000	-40.144%	2,736	7,277	-3.448%
2026-06-16	10.5500	11.7500	9.3000	9.6900	-0.717%	1,166	7,141	-42.208%
2026-06-15	9.6500	10.8100	9.3000	9.7600	+43.529%	1,443	6,578	-42.623%
2026-06-12	9.2000	9.2000	5.4600	6.8000	-20.930%	2,245	6,387	-17.647%
2026-06-11	7.0800	8.8500	5.9400	8.6000	+17.808%	3,896	5,345	-34.884%
2026-06-10	9.2000	9.8500	7.0800	7.3000	-29.740%	1,476	4,302	-23.288%
2026-06-09	12.0000	13.8500	8.8400	10.3900	-5.545%	1,786	4,164	-46.102%
2026-06-08	12.2500	13.0000	10.0500	11.0000	-10.642%	721	3,436	-49.091%
2026-06-05	17.6800	17.6800	12.1200	12.3100	-26.420%	782	3,210	-54.509%
2026-06-04	16.4500	17.2800	15.8300	16.7300	+14.589%	783	3,405	-66.527%
2026-06-03	17.0000	18.8000	13.2500	14.6000	-21.925%	858	3,029	-61.644%
2026-06-02	19.9300	22.1200	17.7000	18.7000	-21.263%	669	2,950	-70.053%
2026-06-01	25.7000	26.1700	22.9000	23.7500	-23.461%	108	2,464	-76.421%
2026-05-29	30.8200	32.7500	29.2600	31.0300	-2.575%	89	2,453	-81.953%
2026-05-28	29.0000	31.8500	28.1000	31.8500	+2.477%	89	2,468	-82.418%
2026-05-27	27.9500	32.0000	27.4500	31.0800	+20.605%	78	2,472	-81.982%
2026-05-26	28.1300	28.1300	23.5500	25.7700	-4.732%	406	2,474	-78.269%
2026-05-22	28.1700	29.0000	27.0500	27.0500	-6.949%	47	2,235	-79.298%
2026-05-21	24.3900	29.5500	24.3900	29.0700	+12.806%	20	2,229	-80.736%
2026-05-20	23.1800	26.4300	23.1800	25.7700	+17.941%	73	2,229	-78.269%
2026-05-19	22.5200	22.5200	19.3300	21.8500	-16.444%	59	2,256	-74.371%
2026-05-18	28.0000	29.4300	24.9500	26.1500	+1.161%	58	2,256	-78.585%
2026-05-15	25.3500	25.9300	24.4800	25.8500	-10.399%	51	2,256	-78.337%
2026-05-14	30.5700	30.9200	28.8500	28.8500	-8.760%	40	2,230	-80.589%
2026-05-13	26.7000	31.6200	26.4000	31.6200	+18.294%	151	2,182	-82.290%
2026-05-12	28.2100	28.8300	25.5300	26.7300	-11.928%	162	2,182	-79.050%
2026-05-11	31.6500	34.2000	30.3500	30.3500	-12.233%	76	2,182	-81.549%
2026-05-08	32.0000	34.5800	32.0000	34.5800	+3.969%	47	2,192	-83.806%
2026-05-07	34.7700	35.0000	33.2500	33.2600	-8.324%	48	2,166	-83.163%
2026-05-06	35.6500	37.6000	33.9500	36.2800	+1.910%	71	2,128	-84.564%
2026-05-05	37.1300	39.0000	35.0000	35.6000	+6.174%	69	2,168	-84.270%
2026-05-04	34.8500	37.3300	32.5000	33.5300	+9.898%	212	2,189	-83.299%
2026-05-01	27.8300	35.2000	27.8300	30.5100	+5.389%	72	2,210	-81.645%
2026-04-30	34.6100	34.6100	22.4500	28.9500	+0.521%	204	2,210	-80.656%
2026-04-29	25.3600	31.0000	25.3600	28.8000	+9.506%	88	2,168	-80.556%
2026-04-28	25.0800	27.4100	25.0800	26.3000	-5.054%	81	2,198	-78.707%
2026-04-27	29.0000	29.7500	27.7000	27.7000	-8.731%	134	2,213	-79.783%
2026-04-24	26.5000	30.5000	26.5000	30.3500	+25.881%	282	2,283	-81.549%
2026-04-23	23.8200	26.3700	23.8200	24.1100	+0.458%	82	2,320	-76.773%
2026-04-22	21.5500	24.0000	21.5500	24.0000	+16.223%	64	2,357	-76.667%
2026-04-21	23.6000	23.6000	20.2500	20.6500	+6.170%	52	2,373	-72.881%
2026-04-20	20.3000	20.3000	17.8500	19.4500	-6.265%	550	2,373	-71.208%
2026-04-17	24.2700	24.6000	20.7500	20.7500	+1.220%	250	2,340	-73.012%
2026-04-16	20.6000	20.6000	17.8000	20.5000	+1.285%	369	2,462	-72.683%
2026-04-15	20.3500	20.6700	19.5600	20.2400	-1.985%	208	2,458	-72.332%
2026-04-14	17.0000	22.5000	17.0000	20.6500	+37.301%	748	2,447	-72.881%
2026-04-13	14.4500	15.0600	13.5500	15.0400	+0.940%	179	2,453	-62.766%
2026-04-10	14.2500	16.1500	14.2500	14.9000	+16.863%	958	2,381	-62.416%
2026-04-09	8.6000	13.1000	8.2500	12.7500	+77.083%	477	1,978	-56.078%
2026-04-08	8.4000	8.4000	6.4700	7.2000	+35.849%	364	2,029	-22.222%
2026-04-07	4.8100	5.3500	4.5500	5.3000	+2.913%	65	1,917	+5.660%
2026-04-06	4.7800	5.1500	4.7800	5.1500	+10.278%	118	1,912	+8.738%
2026-04-02	4.2000	5.0000	4.1000	4.6700	-13.519%	15	1,839	+19.914%
2026-04-01	5.0000	5.5000	4.7500	5.4000	+13.684%	90	1,839	+3.704%
2026-03-31	4.0000	4.8300	3.8200	4.7500	+41.791%	42	1,849	+17.895%
2026-03-30	3.5500	3.8400	3.3000	3.3500	-1.471%	231	1,845	+67.164%
2026-03-27	4.3000	4.3000	3.4000	3.4000	-32.000%	123	1,735	+64.706%
2026-03-26	5.9500	5.9500	5.0000	5.0000	-9.091%	10	1,678	+12.000%
2026-03-25	5.5000	5.7500	5.1800	5.5000	+22.222%	61	1,672	+1.818%
2026-03-24	4.4500	4.5500	4.4000	4.5000	-11.937%	47	1,668	+24.444%
2026-03-23	5.3500	5.6400	5.1100	5.1100	+11.087%	134	1,654	+9.589%
2026-03-20	5.0000	5.0500	4.5500	4.6000	-13.043%	58	1,643	+21.739%
2026-03-19	5.0500	5.2900	4.8000	5.2900	-3.818%	104	1,634	+5.860%
2026-03-18	5.9000	5.9000	5.5000	5.5000	-21.429%	47	1,593	+1.818%
2026-03-17	6.8200	7.0000	6.3000	7.0000	+12.540%	68	1,584	-20.000%
2026-03-16	5.7800	6.2300	5.7800	6.2200	+6.325%	37	1,572	-9.968%
2026-03-13	6.3000	6.3500	5.6500	5.8500	-11.364%	145	1,571	-4.274%
2026-03-12	6.9500	6.9500	6.2500	6.6000	-9.836%	18	1,542	-15.152%
2026-03-11	7.3000	7.3200	7.0000	7.3200	-2.789%	65	1,535	-23.497%
2026-03-10	8.0000	8.0000	7.5300	7.5300	-4.076%	38	1,533	-25.631%
2026-03-09	7.0300	7.8500	6.7500	7.8500	-6.991%	113	1,528	-28.662%
2026-03-06	9.1000	9.1000	8.4400	8.4400	-11.623%	31	1,529	-33.649%
2026-03-05	9.5000	10.2500	9.0500	9.5500	+5.292%	192	1,527	-41.361%
2026-03-04	7.4000	9.4500	7.4000	9.0700	+31.449%	472	1,500	-38.258%
2026-03-03	6.3500	6.9000	5.9000	6.9000	-0.719%	52	1,231	-18.841%
2026-03-02	6.8100	7.1000	6.4500	6.9500	-4.925%	32	1,199	-19.424%
2026-02-27	6.7900	7.4700	6.7900	7.3100	+4.429%	62	1,176	-23.393%
2026-02-26	7.6500	7.6500	6.6500	7.0000	-9.677%	197	1,181	-20.000%
2026-02-25	7.9000	8.0000	7.6000	7.7500	+1.307%	105	1,127	-27.742%
2026-02-24	6.8900	7.7500	6.6500	7.6500	+15.385%	111	1,127	-26.797%
2026-02-23	6.8500	6.8500	6.2500	6.6300	-16.076%	8	1,071	-15.535%
2026-02-20	6.7300	8.1800	6.7300	7.9000	+19.155%	128	1,074	-29.114%
2026-02-19	6.5000	6.6300	6.5000	6.6300	+2.473%	7	1,039	-15.535%
2026-02-18	5.9000	6.9400	5.9000	6.4700	+10.978%	48	1,037	-13.447%
2026-02-17	5.5500	5.8300	5.4900	5.8300	+8.972%	15	1,050	-3.945%
2026-02-13	5.3200	5.7500	5.0800	5.3500	-2.372%	73	1,030	+4.673%
2026-02-12	6.2800	6.4000	5.3200	5.4800	-16.970%	115	1,030	+2.190%
2026-02-11	7.2500	7.2500	6.4000	6.6000	-9.589%	157	940	-15.152%
2026-02-10	7.5500	9.0500	7.3000	7.3000	-7.006%	151	876	-23.288%
2026-02-09	7.3300	9.0000	6.8000	7.8500	-5.649%	158	873	-28.662%
2026-02-06	6.8600	8.7500	5.9400	8.3200	-45.263%	761	856	-32.692%
2026-02-05	16.2500	16.5000	14.8500	15.2000	-23.810%	395	883	-63.158%
2026-02-04	21.1700	21.6500	19.3000	19.9500	-6.338%	66	590	-71.930%
2026-02-03	25.6000	25.6000	20.5000	21.3000	-11.324%	51	581	-73.709%
2026-02-02	22.8600	25.0500	22.8600	24.0200	+6.377%	84	573	-76.686%
2026-01-30	22.5400	23.9000	22.0000	22.5800	-4.119%	23	556	-75.199%
2026-01-29	23.5000	23.5500	21.5000	23.5500	-2.766%	50	561	-76.221%
2026-01-28	25.6000	26.5000	23.5000	24.2200	-4.041%	131	530	-76.879%
2026-01-27	23.7200	25.3300	23.4500	25.2400	+18.220%	93	582	-77.813%
2026-01-26	22.3500	22.3500	21.3500	21.3500	-3.131%	41	551	-73.770%
2026-01-23	20.7400	22.2600	20.7400	22.0400	+16.614%	65	562	-74.592%
2026-01-22	18.8500	19.6500	18.0600	18.9000	+4.132%	122	536	-70.370%
2026-01-21	17.8500	18.1500	16.3300	18.1500	0.000%	204	478	-69.146%
2026-01-20	18.4500	19.7500	17.4000	18.1500	-15.385%	127	443	-69.146%
2026-01-16	22.0500	22.0500	21.0000	21.4500	+0.187%	14	378	-73.893%
2026-01-15	22.7000	22.7000	21.4000	21.4100	+1.952%	63	378	-73.844%
2026-01-14	23.2300	23.2300	21.0000	21.0000	-10.256%	63	362	-73.333%
2026-01-13	25.0200	25.1500	22.9000	23.4000	-10.687%	45	353	-76.068%
2026-01-12	26.7500	27.5100	25.9500	26.2000	-3.142%	38	340	-78.626%
2026-01-09	25.2700	27.1200	23.9900	27.0500	+2.852%	36	340	-79.298%
2026-01-08	24.3100	26.5500	24.3100	26.3000	+5.200%	40	328	-78.707%
2026-01-07	23.3000	26.1000	23.3000	25.0000	+5.932%	60	328	-77.600%
2026-01-06	19.3800	24.6200	19.3800	23.6000	+23.109%	549	332	-76.271%
2026-01-05	17.4200	19.7400	16.7100	19.1700	+19.068%	693	272	-70.788%
2026-01-02	18.9200	20.4800	15.7300	16.1000	-12.166%	283	206	-65.217%
2025-12-31	18.7600	18.8900	18.1800	18.3300	-3.931%	182	199	-69.449%
2025-12-30	18.6000	19.0800	18.1800	19.0800	+1.166%	399	199	-70.650%
2025-12-29	19.1700	19.1900	18.5300	18.8600	-1.617%	168	259	-70.308%
2025-12-26	19.1700	19.1700	19.1700	19.1700	-1.743%	1	261	-70.788%
2025-12-24	19.4200	19.8000	18.9200	19.5100	+2.254%	389	227	-71.297%
2025-12-23	19.0500	19.0800	19.0500	19.0800	+6.592%	4	227	-70.650%
2025-12-22	17.8000	17.9000	17.4500	17.9000	+1.416%	6	227	-68.715%
2025-12-19	17.6500	17.6500	17.6500	17.6500	+0.742%	1	225	-68.272%
2025-12-18	17.0500	18.8200	16.9700	17.5200	+9.843%	61	224	-68.037%
2025-12-17	16.6500	17.0400	15.8300	15.9500	-1.300%	174	216	-64.890%
2025-12-16	15.9500	16.5300	15.7500	16.1600	+1.000%	472	197	-65.347%
2025-12-15	16.4500	16.5000	16.0000	16.0000	-14.209%	107	144	-65.000%
2025-12-12	19.1500	19.1500	18.5000	18.6500	-7.901%	66	142	-69.973%
2025-12-11	20.9500	20.9500	20.2500	20.2500	-4.616%	6	151	-72.346%
2025-12-10	20.2300	21.8500	20.0800	21.2300	+8.316%	242	145	-73.622%
2025-12-09	19.6200	19.8200	19.5800	19.6000	+1.031%	139	162	-71.429%
2025-12-08	20.9300	20.9300	19.4000	19.4000	-5.825%	64	170	-71.134%
2025-12-05	21.5500	21.5500	20.3500	20.6000	-1.057%	158	145	-72.816%
2025-12-04	21.1500	21.1500	20.0800	20.8200	-8.079%	209	46	-73.103%
2025-12-03	23.2900	23.2900	22.2000	22.6500	-5.939%	13	25	-75.276%
2025-12-02	24.1500	24.1500	24.0800	24.0800	-0.166%	2	23	-76.744%
2025-12-01	24.1500	24.1500	23.7300	24.1200	+6.069%	5	24	-76.783%
2025-11-28	23.0500	23.0500	22.5500	22.7400	-0.481%	112	22	-75.374%
2025-11-26	22.8500	22.8500	22.8500	22.8500	+4.817%	1	9	-75.492%
2025-11-25	21.8000	21.8000	21.8000	21.8000	+6.654%	5	9	-74.312%
2025-11-24	19.8000	20.4400	19.8000	20.4400	+17.810%	4	4	-72.603%
2025-11-21	17.0400	17.3500	17.0400	17.3500	0.000%	2	2	-67.723%