Dark

AMZN20260717C255
AMZN Jul 17 2026 255.00 Call (AMZN260717C00255000)
option OPRA

EOD

Jul 2, 2026

2.35-6.000%(-0.15)3,747

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.3000	3.5600	2.1800	2.3500	-6.000%	3,747	17,216	0.000%
2026-07-01	2.2500	3.3200	1.4000	2.5000	+25.628%	2,685	17,216	-6.000%
2026-06-30	2.0700	2.8700	1.8800	1.9900	-20.080%	2,276	15,993	+18.090%
2026-06-29	1.4200	4.7000	1.3400	2.4900	+91.538%	7,040	15,294	-5.622%
2026-06-26	1.0300	1.3600	0.8300	1.3000	+41.304%	2,981	16,190	+80.769%
2026-06-25	1.4000	1.4000	0.8400	0.9200	-50.270%	4,773	15,700	+155.435%
2026-06-24	1.6500	3.5500	1.5800	1.8500	+0.543%	7,724	13,099	+27.027%
2026-06-23	2.0200	2.4000	1.7600	1.8400	+2.222%	9,771	17,475	+27.717%
2026-06-22	3.1900	3.7000	1.7700	1.8000	-61.290%	4,086	11,337	+30.556%
2026-06-18	3.4000	5.1700	2.4400	4.6500	+54.485%	4,590	6,337	-49.462%
2026-06-17	4.9500	5.2000	2.9100	3.0100	-44.771%	1,696	6,337	-21.927%
2026-06-16	5.6700	6.9000	5.1000	5.4500	+1.869%	2,306	5,928	-56.881%
2026-06-15	5.4000	6.2500	5.1500	5.3500	+45.380%	2,089	6,343	-56.075%
2026-06-12	5.0100	5.0100	2.9300	3.6800	-24.898%	2,456	6,039	-36.141%
2026-06-11	4.1500	5.0500	3.2400	4.9000	+20.393%	981	5,356	-52.041%
2026-06-10	5.8500	6.0000	4.0000	4.0700	-34.355%	769	5,130	-42.260%
2026-06-09	7.0000	8.6700	5.1500	6.2000	-6.061%	1,914	5,227	-62.097%
2026-06-08	7.9000	8.7000	6.0400	6.6000	-15.058%	1,688	4,953	-64.394%
2026-06-05	11.4200	12.2000	7.7000	7.7700	-29.683%	1,951	4,737	-69.755%
2026-06-04	10.5700	12.1000	10.5000	11.0500	+14.389%	868	4,108	-78.733%
2026-06-03	11.5700	13.1500	8.6500	9.6600	-24.825%	1,718	3,842	-75.673%
2026-06-02	13.4000	15.8500	12.0500	12.8500	-18.671%	960	3,464	-81.712%
2026-06-01	18.8900	18.8900	15.8000	15.8000	-28.893%	346	3,432	-85.127%
2026-05-29	23.3500	25.6500	21.7200	22.2200	-11.650%	390	3,203	-89.424%
2026-05-28	22.1700	25.4500	20.3500	25.1500	+6.568%	216	3,169	-90.656%
2026-05-27	19.3000	24.0500	18.9000	23.6000	+24.211%	148	3,029	-90.042%
2026-05-26	20.6400	20.6400	16.7000	19.0000	-4.378%	467	3,014	-87.632%
2026-05-22	21.8000	22.1500	19.8700	19.8700	-8.009%	97	2,916	-88.173%
2026-05-21	17.6000	22.0600	17.0000	21.6000	+12.091%	396	3,019	-89.120%
2026-05-20	16.5000	19.7500	15.7400	19.2700	+23.131%	216	3,019	-87.805%
2026-05-19	17.1500	17.1500	13.3900	15.6500	-16.310%	1,289	3,025	-84.984%
2026-05-18	19.0000	21.8100	18.4500	18.7000	-1.319%	19	3,025	-87.433%
2026-05-15	18.1500	18.9600	17.6900	18.9500	-12.833%	63	3,025	-87.599%
2026-05-14	23.2500	23.7800	21.7400	21.7400	-8.617%	134	3,018	-89.190%
2026-05-13	19.4000	24.2300	19.4000	23.7900	+22.000%	110	3,022	-90.122%
2026-05-12	20.6000	21.6000	18.9400	19.5000	-15.033%	73	3,022	-87.949%
2026-05-11	24.4000	26.2000	22.9500	22.9500	-12.837%	194	3,022	-89.760%
2026-05-08	24.7200	26.8500	24.7200	26.3300	+1.386%	86	2,948	-91.075%
2026-05-07	27.3300	28.0400	25.6800	25.9700	-9.354%	28	2,951	-90.951%
2026-05-06	27.4700	30.2500	26.4100	28.6500	+4.182%	86	2,941	-91.798%
2026-05-05	30.0000	31.0000	27.0300	27.5000	+5.364%	79	2,943	-91.455%
2026-05-04	26.1200	29.5000	25.2000	26.1000	+9.710%	150	2,952	-90.996%
2026-05-01	20.5500	27.2000	20.2500	23.7900	+8.531%	92	2,886	-90.122%
2026-04-30	27.7500	27.7500	16.7200	21.9200	-3.436%	285	2,886	-89.279%
2026-04-29	19.8500	24.2500	19.3000	22.7000	+12.099%	327	2,853	-89.648%
2026-04-28	20.5700	21.2500	19.5000	20.2500	-7.323%	245	2,992	-88.395%
2026-04-27	23.9500	23.9500	21.6000	21.8500	-7.806%	204	2,927	-89.245%
2026-04-24	20.4600	24.0300	20.1500	23.7000	+28.316%	1,219	2,901	-90.084%
2026-04-23	18.5500	20.6500	17.5000	18.4700	+0.163%	636	3,267	-87.277%
2026-04-22	16.0000	18.7100	15.8500	18.4400	+19.121%	437	3,230	-87.256%
2026-04-21	18.2400	18.2400	15.1500	15.4800	+6.392%	403	2,935	-84.819%
2026-04-20	15.0200	15.6100	13.3100	14.5500	-7.325%	311	2,935	-83.849%
2026-04-17	18.4900	18.6200	15.7000	15.7000	+3.289%	684	2,855	-85.032%
2026-04-16	15.0000	15.5500	12.8500	15.2000	-0.197%	400	2,732	-84.539%
2026-04-15	15.8200	16.5500	14.9000	15.2300	-4.813%	260	2,558	-84.570%
2026-04-14	13.4200	17.5000	13.4200	16.0000	+42.985%	1,140	2,458	-85.313%
2026-04-13	9.7500	11.1900	9.6000	11.1900	+5.169%	490	2,445	-78.999%
2026-04-10	9.6500	11.8500	9.6500	10.6400	+21.461%	1,118	2,307	-77.914%
2026-04-09	5.7000	9.3000	5.6000	8.7600	+84.034%	1,256	2,182	-73.174%
2026-04-08	5.4000	5.8000	4.2000	4.7600	+34.085%	519	1,738	-50.630%
2026-04-07	3.1000	3.5500	2.9200	3.5500	+7.576%	48	1,638	-33.803%
2026-04-06	3.2500	3.3000	3.1000	3.3000	+10.000%	114	1,653	-28.788%
2026-04-02	2.9400	3.5000	2.9400	3.0000	-13.043%	52	1,655	-21.667%
2026-04-01	3.3000	3.5400	3.1500	3.4500	+16.949%	108	1,655	-31.884%
2026-03-31	2.6400	3.2900	2.5600	2.9500	+40.476%	124	1,615	-20.339%
2026-03-30	2.2200	2.3700	2.1000	2.1000	-7.895%	308	1,570	+11.905%
2026-03-27	3.0500	3.0500	2.1600	2.2800	-28.750%	28	1,391	+3.070%
2026-03-26	3.5300	3.9000	3.1500	3.2000	-10.364%	82	1,394	-26.563%
2026-03-25	3.6300	3.7000	3.3600	3.5700	+22.260%	61	1,386	-34.174%
2026-03-24	2.9800	2.9800	2.8500	2.9200	-15.362%	44	1,367	-19.521%
2026-03-23	3.5000	3.7300	3.3700	3.4500	+15.000%	41	1,350	-31.884%
2026-03-20	3.2000	3.3000	2.9100	3.0000	-14.530%	40	1,336	-21.667%
2026-03-19	3.5000	3.5100	3.2500	3.5100	-5.135%	10	1,336	-33.048%
2026-03-18	4.3200	4.3200	3.7000	3.7000	-20.259%	18	1,331	-36.486%
2026-03-17	4.4500	4.7000	4.1500	4.6400	+8.920%	37	1,329	-49.353%
2026-03-16	3.9500	4.2600	3.6000	4.2600	+6.500%	26	1,310	-44.836%
2026-03-13	4.3000	4.3000	3.8500	4.0000	-14.894%	36	1,299	-41.250%
2026-03-12	4.5500	4.7500	4.3400	4.7000	-6.931%	31	1,289	-50.000%
2026-03-11	5.6000	5.6000	4.9000	5.0500	-5.075%	37	1,305	-53.465%
2026-03-10	5.5000	5.5000	5.2000	5.3200	+13.191%	54	1,287	-55.827%
2026-03-09	5.8200	5.8200	4.7000	4.7000	-22.951%	32	1,267	-50.000%
2026-03-06	6.8000	6.8000	6.1000	6.1000	-14.685%	23	1,255	-61.475%
2026-03-05	7.3500	7.4500	6.6000	7.1500	+7.357%	103	1,238	-67.133%
2026-03-04	5.3500	6.7000	5.3500	6.6600	+41.102%	22	1,277	-64.715%
2026-03-03	4.4300	4.7200	4.2200	4.7200	-5.600%	20	1,274	-50.212%
2026-03-02	4.7000	5.1500	4.6500	5.0000	-9.910%	33	1,261	-53.000%
2026-02-27	5.0000	5.5500	4.9000	5.5500	+9.901%	59	1,247	-57.658%
2026-02-26	5.5500	5.5500	4.9000	5.0500	-10.619%	104	1,257	-53.465%
2026-02-25	5.7100	5.8000	5.4500	5.6500	+2.727%	93	1,275	-58.407%
2026-02-24	4.5000	5.8000	4.5000	5.5000	+13.402%	101	1,275	-57.273%
2026-02-23	5.0500	5.0500	4.5000	4.8500	-16.379%	94	1,232	-51.546%
2026-02-20	5.4000	6.0700	5.3000	5.8000	+23.404%	202	1,215	-59.483%
2026-02-19	4.6500	4.8500	4.6500	4.7000	-4.082%	33	1,182	-50.000%
2026-02-18	4.8500	5.1000	4.7800	4.9000	+12.128%	177	1,187	-52.041%
2026-02-17	3.9100	4.3700	3.9100	4.3700	+2.824%	16	1,126	-46.224%
2026-02-13	4.0000	4.2500	3.7500	4.2500	+2.410%	39	1,092	-44.706%
2026-02-12	4.7200	4.7200	4.0500	4.1500	-18.627%	47	1,092	-43.373%
2026-02-11	5.1400	5.3500	4.7600	5.1000	-5.204%	42	1,055	-53.922%
2026-02-10	5.7000	6.8500	5.3500	5.3800	-9.275%	90	1,048	-56.320%
2026-02-09	5.4000	6.6000	5.0500	5.9300	-4.200%	213	1,064	-60.371%
2026-02-06	4.5300	6.2000	4.3000	6.1900	-47.094%	403	1,141	-62.036%
2026-02-05	13.0100	13.1000	11.7000	11.7000	-26.646%	183	998	-79.915%
2026-02-04	17.3700	17.3700	15.5000	15.9500	-6.997%	19	905	-85.266%
2026-02-03	19.7500	19.7500	16.5000	17.1500	-12.006%	204	909	-86.297%
2026-02-02	19.0000	20.4500	19.0000	19.4900	+10.865%	54	824	-87.943%
2026-01-30	18.1600	19.3500	17.5000	17.5800	-7.132%	50	826	-86.633%
2026-01-29	17.2600	18.9300	17.2600	18.9300	-4.006%	63	839	-87.586%
2026-01-28	21.5300	22.0000	19.1000	19.7200	-4.272%	48	802	-88.083%
2026-01-27	17.4500	20.6000	17.4500	20.6000	+17.714%	50	816	-88.592%
2026-01-26	17.5000	17.9000	17.5000	17.5000	-0.568%	39	798	-86.571%
2026-01-23	15.4500	17.8500	15.4500	17.6000	+14.286%	79	776	-86.648%
2026-01-22	14.9500	15.6500	14.8500	15.4000	+10.394%	72	732	-84.740%
2026-01-21	13.5200	14.4000	12.7000	13.9500	-1.413%	106	689	-83.154%
2026-01-20	15.0500	15.7000	13.8000	14.1500	-17.733%	64	716	-83.392%
2026-01-16	17.8000	17.8000	16.5500	17.2000	+0.292%	150	597	-86.337%
2026-01-15	17.3000	18.2500	17.1500	17.1500	+2.083%	33	597	-86.297%
2026-01-14	18.8800	18.8800	16.8000	16.8000	-14.066%	29	575	-86.012%
2026-01-13	20.7400	20.7400	18.8500	19.5500	-9.700%	178	574	-87.980%
2026-01-12	22.3000	22.3500	21.6000	21.6500	-0.688%	16	466	-89.145%
2026-01-09	19.4200	21.8500	19.4200	21.8000	0.000%	111	461	-89.220%
2026-01-08	20.8000	21.8000	20.7500	21.8000	+9.879%	55	362	-89.220%
2026-01-07	20.3000	21.2000	19.8400	19.8400	+2.374%	16	318	-88.155%
2026-01-06	15.8500	19.6000	15.8500	19.3800	+29.200%	126	310	-87.874%
2026-01-05	14.6500	15.1000	14.6500	15.0000	+16.099%	32	269	-84.333%
2026-01-02	16.0100	16.0100	12.9200	12.9200	-10.712%	6	269	-81.811%
2025-12-31	14.8400	14.8400	14.4700	14.4700	-4.425%	38	227	-83.760%
2025-12-29	14.6900	15.1400	14.6900	15.1400	-3.505%	4	227	-84.478%
2025-12-24	15.6900	15.6900	15.6900	15.6900	+0.835%	50	177	-85.022%
2025-12-23	14.8000	15.5600	14.8000	15.5600	+11.541%	40	177	-84.897%
2025-12-22	13.5000	13.9500	13.5000	13.9500	-5.102%	5	158	-83.154%
2025-12-19	14.6000	14.9000	14.6000	14.7000	+5.000%	13	156	-84.014%
2025-12-18	13.7000	15.0800	13.5300	14.0000	+10.847%	27	143	-83.214%
2025-12-17	13.3000	13.6400	12.5800	12.6300	-2.245%	168	137	-81.394%
2025-12-16	12.8000	13.2300	12.5900	12.9200	-0.615%	472	116	-81.811%
2025-12-15	13.9500	13.9700	12.9600	13.0000	-12.162%	215	63	-81.923%
2025-12-12	14.8000	14.8000	14.8000	14.8000	-15.186%	3	41	-84.122%
2025-12-10	16.4000	17.4500	16.4000	17.4500	+11.859%	5	38	-86.533%
2025-12-09	15.5500	15.7100	15.5500	15.6000	-2.439%	4	41	-84.936%
2025-12-08	17.1500	17.1500	15.9900	15.9900	-6.437%	6	41	-85.303%
2025-12-05	17.3300	17.4700	17.0900	17.0900	+0.529%	15	41	-86.249%
2025-12-04	17.0800	17.2000	16.4800	17.0000	-15.633%	196	36	-86.176%
2025-12-02	20.1500	20.1500	20.1500	20.1500	+4.134%	1	13	-88.337%
2025-12-01	19.3500	19.3500	19.3500	19.3500	+2.653%	1	13	-87.855%
2025-11-28	18.8400	18.8500	18.8400	18.8500	+0.480%	6	13	-87.533%
2025-11-26	18.7600	18.7600	18.7600	18.7600	+3.646%	1	6	-87.473%
2025-11-25	17.2000	18.1000	17.2000	18.1000	+10.366%	4	6	-87.017%
2025-11-24	16.4000	16.4000	16.4000	16.4000	+16.065%	1	2	-85.671%
2025-11-21	14.1300	14.1300	14.1300	14.1300	0.000%	1	1	-83.369%