Dark

AMZN20260717C250
AMZN Jul 17 2026 250.00 Call (AMZN260717C00250000)
option OPRA

EOD

Jul 2, 2026

3.65-5.195%(-0.20)7,939

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.5000	5.4000	3.4000	3.6500	-5.195%	7,939	33,477	0.000%
2026-07-01	3.1500	4.9800	2.2000	3.8500	+26.645%	10,140	33,477	-5.195%
2026-06-30	2.9200	4.2600	2.7700	3.0400	-20.000%	15,513	31,624	+20.066%
2026-06-29	2.1500	6.6500	2.1500	3.8000	+122.222%	19,620	32,445	-3.947%
2026-06-26	1.4700	2.1000	1.2200	1.7100	+22.143%	6,061	26,296	+113.450%
2026-06-25	2.0700	2.0700	1.2500	1.4000	-50.000%	7,288	26,617	+160.714%
2026-06-24	2.4500	5.0600	2.3900	2.8000	+1.449%	16,848	25,769	+30.357%
2026-06-23	2.7900	3.5000	2.5600	2.7600	+4.151%	7,739	19,462	+32.246%
2026-06-22	4.9500	5.2500	2.6000	2.6500	-58.978%	7,256	14,631	+37.736%
2026-06-18	3.3500	7.0000	3.3500	6.4600	+53.810%	8,952	12,002	-43.498%
2026-06-17	6.8000	7.0500	4.0000	4.2000	-42.387%	4,655	12,002	-13.095%
2026-06-16	8.1800	9.1000	6.9000	7.2900	-0.546%	4,035	11,081	-49.931%
2026-06-15	7.2700	8.3000	6.9000	7.3300	+45.149%	3,112	10,153	-50.205%
2026-06-12	7.1000	7.1000	4.0000	5.0500	-22.901%	3,842	9,975	-27.723%
2026-06-11	5.3000	6.8000	4.3500	6.5500	+19.091%	5,580	9,712	-44.275%
2026-06-10	7.7500	7.8100	5.3500	5.5000	-31.421%	1,319	7,166	-33.636%
2026-06-09	9.6800	11.1200	6.8600	8.0200	-6.961%	1,972	6,946	-54.489%
2026-06-08	9.8000	10.9700	7.8500	8.6200	-12.130%	1,283	6,574	-57.657%
2026-06-05	13.8100	14.8100	9.7100	9.8100	-27.171%	1,260	6,050	-62.793%
2026-06-04	13.5400	14.8700	12.7000	13.4700	+13.003%	865	6,193	-72.903%
2026-06-03	14.2000	15.8800	10.7500	11.9200	-22.997%	2,413	6,151	-69.379%
2026-06-02	17.1500	18.9600	14.7000	15.4800	-18.612%	450	5,915	-76.421%
2026-06-01	21.0700	22.5700	18.7000	19.0200	-29.241%	1,021	5,919	-80.810%
2026-05-29	27.1200	29.2200	25.3000	26.8800	-6.569%	196	6,086	-86.421%
2026-05-28	26.4100	28.9700	24.0500	28.7700	+6.162%	689	6,090	-87.313%
2026-05-27	24.1000	28.0000	22.8500	27.1000	+21.253%	191	6,225	-86.531%
2026-05-26	24.8500	24.9500	20.0000	22.3500	-5.736%	161	6,250	-83.669%
2026-05-22	24.1000	26.0000	23.5500	23.7100	-5.913%	148	6,285	-84.606%
2026-05-21	20.6500	25.8300	20.6500	25.2000	+10.044%	135	6,300	-85.516%
2026-05-20	19.5500	23.0000	19.5500	22.9000	+24.457%	157	6,300	-84.061%
2026-05-19	20.8500	20.8500	16.1600	18.4000	-19.475%	425	6,244	-80.163%
2026-05-18	24.0000	25.6500	21.5000	22.8500	+1.691%	90	6,244	-84.026%
2026-05-15	21.3000	22.5000	20.6900	22.4700	-9.686%	150	6,244	-83.756%
2026-05-14	26.7300	27.7500	24.8800	24.8800	-9.031%	1,152	6,196	-85.330%
2026-05-13	23.5000	27.7000	23.5000	27.3500	+11.633%	1,216	6,212	-86.654%
2026-05-12	24.7500	24.7500	21.9800	24.5000	-9.761%	1,534	6,212	-85.102%
2026-05-11	30.0500	30.3000	27.1500	27.1500	-10.837%	327	6,212	-86.556%
2026-05-08	28.9000	30.8100	27.9000	30.4500	+4.388%	56	6,171	-88.013%
2026-05-07	31.5100	31.5100	29.0000	29.1700	-12.271%	68	6,187	-87.487%
2026-05-06	30.3700	34.0600	30.0000	33.2500	+6.844%	1,164	6,220	-89.023%
2026-05-05	33.1200	35.0000	30.4800	31.1200	+3.733%	735	6,220	-88.271%
2026-05-04	30.0000	33.4500	28.6600	30.0000	+11.152%	297	6,132	-87.833%
2026-05-01	25.1700	31.3000	23.0500	26.9900	+6.260%	308	6,105	-86.476%
2026-04-30	31.5000	31.7000	19.2400	25.4000	-1.741%	1,567	6,105	-85.630%
2026-04-29	22.7500	27.4300	22.0500	25.8500	+11.856%	352	6,273	-85.880%
2026-04-28	22.7800	24.2300	21.9000	23.1100	-6.852%	247	6,316	-84.206%
2026-04-27	26.4100	26.4500	24.4400	24.8100	-7.425%	450	6,351	-85.288%
2026-04-24	24.0000	27.1500	23.0000	26.8000	+24.651%	953	6,181	-86.381%
2026-04-23	20.8000	23.4900	20.0600	21.5000	+1.607%	408	6,234	-83.023%
2026-04-22	18.8300	21.7000	18.1500	21.1600	+17.883%	400	6,219	-82.750%
2026-04-21	19.9000	20.1400	17.6100	17.9500	+6.528%	466	6,050	-79.666%
2026-04-20	18.2000	18.2000	15.4000	16.8500	-7.163%	716	6,050	-78.338%
2026-04-17	23.1500	23.1500	18.1000	18.1500	+0.833%	1,131	5,852	-79.890%
2026-04-16	17.7000	18.0000	15.0000	18.0000	+1.925%	695	5,988	-79.722%
2026-04-15	18.2600	18.6500	17.1000	17.6600	-2.700%	671	5,950	-79.332%
2026-04-14	14.1500	20.0200	14.1500	18.1500	+38.761%	1,874	5,763	-79.890%
2026-04-13	12.1600	13.0800	11.2800	13.0800	+2.428%	1,044	6,157	-72.095%
2026-04-10	12.0000	13.8800	11.8800	12.7700	+18.901%	2,724	6,046	-71.417%
2026-04-09	7.2500	11.0700	6.7000	10.7400	+81.726%	1,862	5,756	-66.015%
2026-04-08	6.9200	6.9200	5.3100	5.9100	+34.318%	545	5,422	-38.240%
2026-04-07	3.6500	4.5000	3.6000	4.4000	+6.024%	235	5,420	-17.045%
2026-04-06	3.7500	4.1500	3.7500	4.1500	+9.211%	120	5,387	-12.048%
2026-04-02	3.5000	4.2000	3.3000	3.8000	-5.237%	152	5,237	-3.947%
2026-04-01	3.8500	4.4000	3.6900	4.0100	+2.821%	216	5,237	-8.978%
2026-03-31	3.2500	4.0500	3.0500	3.9000	+43.382%	571	5,217	-6.410%
2026-03-30	2.8500	3.0500	2.6300	2.7200	-5.226%	910	5,154	+34.191%
2026-03-27	3.3200	3.3500	2.6700	2.8700	-28.250%	512	5,066	+27.178%
2026-03-26	4.1000	4.9100	4.0000	4.0000	-11.111%	162	4,841	-8.750%
2026-03-25	4.5300	4.6500	4.1000	4.5000	+23.288%	255	4,836	-18.889%
2026-03-24	3.8500	3.8500	3.5500	3.6500	-10.976%	119	4,851	0.000%
2026-03-23	4.2000	4.6500	4.1000	4.1000	+12.329%	335	4,779	-10.976%
2026-03-20	3.9900	4.0700	3.6500	3.6500	-15.116%	136	4,780	0.000%
2026-03-19	4.1600	4.4300	3.8500	4.3000	-8.898%	90	4,747	-15.116%
2026-03-18	5.5000	5.5000	4.5000	4.7200	-16.460%	567	4,741	-22.669%
2026-03-17	5.6500	5.7800	5.1900	5.6500	+9.073%	191	4,601	-35.398%
2026-03-16	5.0200	5.3000	4.5000	5.1800	+7.917%	330	4,559	-29.537%
2026-03-13	5.3000	5.3500	4.6500	4.8000	-13.514%	178	4,430	-23.958%
2026-03-12	5.3500	5.7500	5.2000	5.5500	-10.339%	148	4,401	-34.234%
2026-03-11	6.8000	6.9500	5.7600	6.1900	-1.902%	231	4,334	-41.034%
2026-03-10	6.7000	6.8500	6.2000	6.3100	-4.539%	200	4,239	-42.155%
2026-03-09	6.8000	6.8000	5.6500	6.6100	-6.901%	154	4,171	-44.781%
2026-03-06	7.7000	8.0200	7.0200	7.1000	-15.173%	196	4,104	-48.592%
2026-03-05	7.6700	8.7500	7.6500	8.3700	+8.000%	391	4,030	-56.392%
2026-03-04	6.5000	8.0000	6.4200	7.7500	+29.167%	596	3,885	-52.903%
2026-03-03	5.3000	6.0000	4.9000	6.0000	-0.990%	145	3,880	-39.167%
2026-03-02	5.3000	6.0600	5.3000	6.0600	-5.460%	187	3,895	-39.769%
2026-02-27	5.8000	6.5000	5.8000	6.4100	+5.950%	88	3,805	-43.058%
2026-02-26	6.5900	6.5900	5.7000	6.0500	-8.886%	83	3,804	-39.669%
2026-02-25	7.0000	7.0000	6.3700	6.6400	+2.946%	293	3,731	-45.030%
2026-02-24	5.5500	6.8100	5.5500	6.4500	+14.159%	218	3,731	-43.411%
2026-02-23	6.2500	6.2500	5.2500	5.6500	-17.155%	218	3,653	-35.398%
2026-02-20	5.8000	7.0000	5.8000	6.8200	+21.352%	343	3,508	-46.481%
2026-02-19	5.6500	5.7000	5.3500	5.6200	-1.404%	266	3,389	-35.053%
2026-02-18	5.3000	6.0500	5.3000	5.7000	+12.871%	323	3,208	-35.965%
2026-02-17	4.5000	5.1000	4.2000	5.0500	+12.222%	180	3,099	-27.723%
2026-02-13	4.6500	5.0000	4.3900	4.5000	-8.163%	372	3,102	-18.889%
2026-02-12	5.5000	5.5000	4.6000	4.9000	-15.078%	200	3,102	-25.510%
2026-02-11	6.6000	6.6000	5.4000	5.7700	-7.680%	337	3,000	-36.742%
2026-02-10	6.5000	7.8500	6.2500	6.2500	-10.072%	293	2,827	-41.600%
2026-02-09	6.5000	7.7500	5.7500	6.9500	-4.138%	725	2,881	-47.482%
2026-02-06	5.7500	7.5600	5.0000	7.2500	-46.376%	1,347	2,621	-49.655%
2026-02-05	14.1000	14.5200	13.1500	13.5200	-24.680%	540	2,349	-73.003%
2026-02-04	19.3500	19.8000	17.2800	17.9500	-7.235%	361	2,112	-79.666%
2026-02-03	23.0000	23.0000	18.4500	19.3500	-11.320%	1,020	2,006	-81.137%
2026-02-02	19.5900	22.8200	19.5900	21.8200	+9.100%	70	1,327	-83.272%
2026-01-30	20.2500	21.6500	20.0000	20.0000	-4.077%	36	1,316	-81.750%
2026-01-29	21.5000	21.5000	18.8000	20.8500	-4.795%	137	1,322	-82.494%
2026-01-28	23.4500	24.2200	21.3800	21.9000	-4.199%	92	1,297	-83.333%
2026-01-27	20.0000	22.9000	19.8000	22.8600	+19.373%	130	1,302	-84.033%
2026-01-26	19.3500	20.0500	19.1000	19.1500	-2.246%	74	1,323	-80.940%
2026-01-23	16.9500	20.0500	16.9500	19.5900	+13.895%	183	1,299	-81.368%
2026-01-22	16.3500	17.5000	15.5500	17.2000	+10.825%	63	1,365	-78.779%
2026-01-21	15.3900	16.0700	14.3600	15.5200	-4.020%	161	1,366	-76.482%
2026-01-20	17.0900	17.6500	15.4300	16.1700	-17.077%	191	1,353	-77.427%
2026-01-16	19.9000	19.9000	18.8000	19.5000	-0.814%	78	1,278	-81.282%
2026-01-15	20.0000	20.6300	18.7500	19.6600	+4.297%	92	1,278	-81.434%
2026-01-14	21.0500	21.0500	18.8000	18.8500	-13.333%	139	1,224	-80.637%
2026-01-13	23.0500	23.0800	20.6500	21.7500	-8.034%	520	1,267	-83.218%
2026-01-12	24.3200	24.9500	23.4000	23.6500	-3.074%	102	833	-84.567%
2026-01-09	22.5000	24.4500	21.8500	24.4000	+2.392%	239	791	-85.041%
2026-01-08	22.7500	24.0000	22.5000	23.8300	+9.816%	141	783	-84.683%
2026-01-07	21.7000	23.7300	21.7000	21.7000	+1.639%	76	745	-83.180%
2026-01-06	17.3900	22.2500	17.3900	21.3500	+27.159%	719	754	-82.904%
2026-01-05	15.2100	17.6500	15.1400	16.7900	+13.831%	517	644	-78.261%
2026-01-02	17.1000	18.4400	14.0000	14.7500	-10.606%	434	644	-75.254%
2025-12-31	17.0000	17.0000	16.2500	16.5000	-2.941%	67	596	-77.879%
2025-12-30	16.4000	17.1000	16.2400	17.0000	+1.796%	406	596	-78.529%
2025-12-29	16.9000	17.2500	16.5700	16.7000	-4.188%	193	619	-78.144%
2025-12-26	16.9000	17.4600	16.9000	17.4300	-0.627%	37	572	-79.059%
2025-12-24	17.3700	17.7600	16.9500	17.5400	+0.229%	391	586	-79.190%
2025-12-23	16.9800	17.5500	16.7000	17.5000	+9.375%	63	586	-79.143%
2025-12-22	16.0000	16.1900	15.2300	16.0000	+1.716%	74	543	-77.188%
2025-12-19	15.8000	16.6000	15.7300	15.7300	+0.191%	43	508	-76.796%
2025-12-18	15.4000	16.4500	15.4000	15.7000	+10.486%	8	497	-76.752%
2025-12-17	14.9100	14.9100	14.2000	14.2100	-1.319%	16	489	-74.314%
2025-12-16	14.8500	14.8500	14.1400	14.4000	-1.370%	125	497	-74.653%
2025-12-15	15.7300	15.7300	14.4700	14.6000	-10.976%	477	503	-75.000%
2025-12-12	18.1500	18.1500	16.4000	16.4000	-10.870%	520	487	-77.744%
2025-12-11	18.3800	18.4000	18.3800	18.4000	-5.447%	5	464	-80.163%
2025-12-10	18.3000	19.8200	18.3000	19.4600	+9.881%	106	460	-81.244%
2025-12-09	17.0000	17.9800	17.0000	17.7100	+1.200%	27	447	-79.390%
2025-12-08	18.5500	18.9500	17.5000	17.5000	-4.736%	71	424	-79.143%
2025-12-05	19.5000	19.7000	18.3700	18.3700	-3.923%	104	444	-80.131%
2025-12-04	19.0300	19.1200	18.1900	19.1200	-6.732%	402	407	-80.910%
2025-12-03	21.1500	21.1500	20.5000	20.5000	-8.072%	3	371	-82.195%
2025-12-02	23.5000	23.5000	22.3000	22.3000	+3.721%	2	371	-83.632%
2025-12-01	21.9500	22.1300	21.3500	21.5000	+3.815%	35	369	-83.023%
2025-11-28	20.0000	20.9800	20.0000	20.7100	+5.234%	213	344	-82.376%
2025-11-26	20.3900	20.5500	19.6800	19.6800	+0.357%	23	212	-81.453%
2025-11-25	19.4500	19.9000	19.4500	19.6100	+8.944%	13	212	-81.387%
2025-11-24	18.4500	18.8000	17.9000	18.0000	+6.825%	8	201	-79.722%
2025-11-21	15.5100	16.9600	15.0200	16.8500	-1.173%	406	201	-78.338%
2025-11-20	19.2000	19.2200	16.9800	17.0500	0.000%	11	0	-78.592%