Dark

AMZN20260717C260
AMZN Jul 17 2026 260.00 Call (AMZN260717C00260000)
option OPRA

EOD

Jul 2, 2026

1.46-3.947%(-0.06)8,186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.4400	2.2600	1.3800	1.4600	-3.947%	8,186	33,540	0.000%
2026-07-01	1.2500	2.1600	0.9000	1.5200	+16.923%	6,596	33,540	-3.947%
2026-06-30	1.2000	1.9000	1.1300	1.3000	-21.212%	6,618	35,245	+12.308%
2026-06-29	0.9000	3.2200	0.8900	1.6500	+126.027%	8,754	32,850	-11.515%
2026-06-26	0.6800	0.8500	0.5400	0.7300	+14.063%	4,724	29,022	+100.000%
2026-06-25	0.9000	0.9000	0.5600	0.6400	-47.107%	5,486	28,511	+128.125%
2026-06-24	1.1200	2.4500	1.0100	1.2100	-1.626%	6,810	27,202	+20.661%
2026-06-23	1.4000	1.6100	1.1600	1.2300	0.000%	4,436	25,470	+18.699%
2026-06-22	2.4300	2.6200	1.2300	1.2300	-63.284%	17,653	23,933	+18.699%
2026-06-18	2.4500	3.7700	1.7500	3.3500	+55.814%	9,683	18,810	-56.418%
2026-06-17	3.5500	3.7000	2.0400	2.1500	-45.431%	5,338	18,810	-32.093%
2026-06-16	4.3400	5.1000	3.7000	3.9400	-0.253%	7,229	17,128	-62.944%
2026-06-15	3.9000	4.5700	3.6500	3.9500	+49.057%	10,679	15,238	-63.038%
2026-06-12	3.9000	3.9500	2.0800	2.6500	-26.389%	9,609	15,498	-44.906%
2026-06-11	2.8500	3.8000	2.3500	3.6000	+22.034%	6,990	14,031	-59.444%
2026-06-10	4.3500	4.3500	2.8900	2.9500	-36.559%	1,484	12,722	-50.508%
2026-06-09	5.5500	6.8200	3.9000	4.6500	-8.103%	4,012	12,442	-68.602%
2026-06-08	5.9500	6.7000	4.5600	5.0600	-16.086%	2,031	10,870	-71.146%
2026-06-05	9.6000	9.8500	6.0000	6.0300	-32.247%	2,826	11,358	-75.788%
2026-06-04	9.0500	9.8000	8.4000	8.9000	+12.658%	2,791	10,884	-83.596%
2026-06-03	9.2000	10.7600	6.8400	7.9000	-23.524%	3,173	10,165	-81.519%
2026-06-02	11.9500	13.1500	9.7000	10.3300	-20.538%	2,469	9,644	-85.866%
2026-06-01	16.0700	16.0700	12.8900	13.0000	-30.961%	856	8,913	-88.769%
2026-05-29	19.2700	21.5700	18.3500	18.8300	-11.221%	258	8,529	-92.246%
2026-05-28	20.3500	21.7000	17.0000	21.2100	+6.476%	347	8,484	-93.116%
2026-05-27	17.5000	20.6500	16.1400	19.9200	+26.076%	362	8,543	-92.671%
2026-05-26	17.8500	17.8500	13.8400	15.8000	-5.219%	431	8,592	-90.759%
2026-05-22	18.2000	18.8500	16.5000	16.6700	-10.856%	333	8,579	-91.242%
2026-05-21	14.1000	18.7500	14.0500	18.7000	+14.724%	1,360	8,574	-92.193%
2026-05-20	13.4000	16.5500	13.1000	16.3000	+26.357%	1,429	8,574	-91.043%
2026-05-19	14.4000	14.6500	10.9000	12.9000	-20.124%	2,085	7,620	-88.682%
2026-05-18	15.9500	18.9000	15.3100	16.1500	+0.623%	183	7,620	-90.960%
2026-05-15	15.7000	16.1500	14.7700	16.0500	-12.534%	1,081	7,620	-90.903%
2026-05-14	19.8300	20.4500	18.1500	18.3500	-12.494%	103	7,005	-92.044%
2026-05-13	16.7000	20.9700	16.2300	20.9700	+19.829%	252	7,050	-93.038%
2026-05-12	18.2300	18.2300	15.6500	17.5000	-11.616%	551	7,050	-91.657%
2026-05-11	20.0000	23.2000	19.8000	19.8000	-14.839%	213	7,050	-92.626%
2026-05-08	21.2400	23.2500	20.9900	23.2500	+4.824%	234	7,090	-93.720%
2026-05-07	24.6500	24.6500	22.0700	22.1800	-13.190%	41	7,186	-93.417%
2026-05-06	23.3500	26.4000	23.0700	25.5500	+4.713%	1,632	7,177	-94.286%
2026-05-05	27.0000	27.5000	23.3600	24.4000	+10.208%	404	7,287	-94.016%
2026-05-04	21.5000	26.2000	21.4400	22.1400	+9.064%	420	7,271	-93.406%
2026-05-01	17.6000	24.5100	17.5800	20.3000	+6.842%	763	7,178	-92.808%
2026-04-30	24.8600	24.8600	13.8300	19.0000	-6.954%	1,101	7,178	-92.316%
2026-04-29	16.8700	21.3000	16.8700	20.4200	+14.590%	728	7,059	-92.850%
2026-04-28	17.2900	19.0000	16.9500	17.8200	-6.897%	409	7,043	-91.807%
2026-04-27	20.6000	20.8000	18.7500	19.1400	-9.074%	2,586	6,963	-92.372%
2026-04-24	18.4000	21.2500	17.5000	21.0500	+31.563%	856	7,063	-93.064%
2026-04-23	16.0000	18.2400	15.3600	16.0000	-0.436%	442	7,241	-90.875%
2026-04-22	13.7100	16.2800	13.5000	16.0700	+19.925%	271	7,208	-90.915%
2026-04-21	15.2300	15.3400	13.0400	13.4000	+8.065%	548	7,022	-89.104%
2026-04-20	13.0800	13.0800	11.3000	12.4000	-8.148%	346	7,022	-88.226%
2026-04-17	14.5500	16.4000	13.5000	13.5000	+1.887%	386	7,020	-89.185%
2026-04-16	13.3500	13.4000	10.8500	13.2500	+0.379%	213	7,019	-88.981%
2026-04-15	13.6500	14.0000	12.7000	13.2000	-3.297%	920	7,033	-88.939%
2026-04-14	9.5500	15.0800	9.5500	13.6500	+43.684%	1,926	6,628	-89.304%
2026-04-13	8.8700	9.5000	8.1500	9.5000	+3.825%	185	5,643	-84.632%
2026-04-10	8.2500	10.0500	8.1500	9.1500	+22.819%	837	5,592	-84.044%
2026-04-09	4.7500	7.7500	4.3500	7.4500	+96.053%	3,247	5,316	-80.403%
2026-04-08	3.5000	4.5000	3.3100	3.8000	+41.791%	1,227	3,221	-61.579%
2026-04-07	2.5000	2.7400	2.3300	2.6800	+4.280%	406	3,125	-45.522%
2026-04-06	2.4000	2.5700	2.4000	2.5700	+11.255%	41	3,012	-43.191%
2026-04-02	2.2400	2.7500	2.1000	2.3100	-15.693%	59	3,034	-36.797%
2026-04-01	2.4000	2.8100	2.3100	2.7400	+10.484%	292	3,034	-46.715%
2026-03-31	2.1600	2.4900	1.9300	2.4800	+44.186%	383	2,883	-41.129%
2026-03-30	1.7300	1.9000	1.6700	1.7200	-3.371%	509	2,769	-15.116%
2026-03-27	2.1500	2.1500	1.6800	1.7800	-31.538%	186	3,037	-17.978%
2026-03-26	2.6000	3.1000	2.5100	2.6000	-9.091%	74	3,033	-43.846%
2026-03-25	2.9100	3.0300	2.7300	2.8600	+20.675%	303	2,994	-48.951%
2026-03-24	2.3100	2.4000	2.2500	2.3700	-10.566%	57	2,896	-38.397%
2026-03-23	2.6900	3.0200	2.6200	2.6500	+6.426%	288	2,886	-44.906%
2026-03-20	2.5600	2.7000	2.4400	2.4900	-13.240%	64	2,739	-41.365%
2026-03-19	2.7900	2.8700	2.5800	2.8700	-4.333%	41	2,761	-49.129%
2026-03-18	3.6000	3.6000	3.0000	3.0000	-18.033%	62	2,773	-51.333%
2026-03-17	3.6100	3.6600	3.4000	3.6600	+4.571%	17	2,786	-60.109%
2026-03-16	3.2500	3.6000	2.9500	3.5000	+6.061%	101	2,776	-58.286%
2026-03-13	3.6000	3.6000	3.2000	3.3000	-13.158%	269	2,729	-55.758%
2026-03-12	3.8500	4.0000	3.6000	3.8000	-9.524%	108	2,859	-61.579%
2026-03-11	4.6300	4.6300	3.9900	4.2000	-5.618%	260	2,926	-65.238%
2026-03-10	4.4000	4.7000	4.3200	4.4500	-3.471%	72	2,911	-67.191%
2026-03-09	4.8400	4.8400	3.9300	4.6100	-9.608%	332	2,871	-68.330%
2026-03-06	5.6900	5.7300	5.0000	5.1000	-19.048%	40	2,743	-71.373%
2026-03-05	5.9300	6.4500	5.5500	6.3000	+14.545%	65	2,740	-76.825%
2026-03-04	4.4500	5.7000	4.4500	5.5000	+30.952%	278	2,738	-73.455%
2026-03-03	3.7500	4.2000	3.6000	4.2000	0.000%	245	2,543	-65.238%
2026-03-02	4.1500	4.4000	3.9300	4.2000	-8.696%	141	2,463	-65.238%
2026-02-27	4.3100	4.7500	4.3000	4.6000	+3.371%	30	2,358	-68.261%
2026-02-26	4.8300	4.8300	4.1800	4.4500	-9.184%	114	2,363	-67.191%
2026-02-25	5.0000	5.0900	4.6000	4.9000	+4.034%	438	2,309	-70.204%
2026-02-24	3.9500	5.0000	3.9500	4.7100	+13.494%	1,336	2,309	-69.002%
2026-02-23	4.6000	4.6000	3.8000	4.1500	-17.822%	553	3,070	-64.819%
2026-02-20	4.5000	5.1800	4.4000	5.0500	+21.103%	106	3,213	-71.089%
2026-02-18	4.2500	4.4000	4.1700	4.1700	+12.703%	102	3,221	-64.988%
2026-02-17	3.3700	3.7600	3.3000	3.7000	+8.824%	115	3,189	-60.541%
2026-02-13	3.5000	3.6500	3.2500	3.4000	-2.299%	134	3,089	-57.059%
2026-02-12	4.0000	4.1000	3.4600	3.4800	-19.070%	111	3,089	-58.046%
2026-02-11	4.8000	4.8000	4.0700	4.3000	-8.511%	80	3,042	-66.047%
2026-02-10	4.9500	5.9500	4.7000	4.7000	-6.000%	224	3,012	-68.936%
2026-02-09	4.7100	5.7500	4.3500	5.0000	-6.542%	311	2,901	-70.800%
2026-02-06	4.5500	5.5800	3.7000	5.3500	-49.048%	835	2,832	-72.710%
2026-02-05	11.7300	11.7300	10.4500	10.5000	-27.835%	710	2,355	-86.095%
2026-02-04	15.7500	15.8500	13.4500	14.5500	-2.935%	71	2,165	-89.966%
2026-02-03	16.8600	16.8600	14.9000	14.9900	-12.849%	24	2,170	-90.260%
2026-02-02	15.7400	18.4500	15.7400	17.2000	+5.846%	41	2,169	-91.512%
2026-01-30	15.9500	17.6000	15.9500	16.2500	-3.675%	21	2,163	-91.015%
2026-01-29	17.2000	17.2000	15.1500	16.8700	-4.419%	82	2,162	-91.346%
2026-01-28	18.7500	19.7500	17.2000	17.6500	-4.852%	44	2,135	-91.728%
2026-01-27	15.8000	18.5500	15.5400	18.5500	+20.455%	73	2,122	-92.129%
2026-01-26	15.9500	16.0500	14.9600	15.4000	-0.130%	66	2,113	-90.519%
2026-01-23	14.3500	16.0000	14.3500	15.4200	+14.732%	41	2,076	-90.532%
2026-01-22	12.7000	13.7600	12.4200	13.4400	+9.714%	49	2,074	-89.137%
2026-01-21	11.9000	12.6800	11.3200	12.2500	-2.778%	206	2,053	-88.082%
2026-01-20	13.4000	13.9500	12.1500	12.6000	-18.710%	169	2,022	-88.413%
2026-01-16	15.3000	15.5000	14.9500	15.5000	-0.832%	57	1,990	-90.581%
2026-01-15	15.5000	16.3600	14.9500	15.6300	+4.200%	110	1,990	-90.659%
2026-01-14	16.3000	16.5500	15.0000	15.0000	-14.530%	113	1,979	-90.267%
2026-01-13	18.4100	18.5000	16.6000	17.5500	-8.211%	218	1,905	-91.681%
2026-01-12	19.9000	20.3000	19.1200	19.1200	-3.871%	33	1,844	-92.364%
2026-01-09	18.2000	19.8900	17.8000	19.8900	+1.480%	56	1,837	-92.660%
2026-01-08	17.7100	19.6000	17.6500	19.6000	+11.111%	1,823	1,818	-92.551%
2026-01-07	17.8500	19.2500	17.6100	17.6400	+3.279%	187	639	-91.723%
2026-01-06	15.0500	17.9100	15.0000	17.0800	+27.463%	65	499	-91.452%
2026-01-05	13.2400	14.1000	13.2400	13.4000	+14.530%	67	455	-89.104%
2026-01-02	14.5300	14.5300	11.0900	11.7000	-9.583%	293	455	-87.521%
2025-12-31	13.2000	13.3000	12.8700	12.9400	-4.853%	31	182	-88.717%
2025-12-30	12.9500	13.6000	12.9300	13.6000	+1.417%	6	182	-89.265%
2025-12-29	13.3700	13.4100	13.3700	13.4100	-2.188%	6	177	-89.113%
2025-12-26	13.7500	13.8500	13.7100	13.7100	-1.509%	23	173	-89.351%
2025-12-24	13.6500	14.0600	13.6500	13.9200	+1.236%	3	170	-89.511%
2025-12-23	13.8300	13.9000	13.3000	13.7500	+7.843%	9	170	-89.382%
2025-12-22	12.6000	12.7500	12.1500	12.7500	-4.063%	18	169	-88.549%
2025-12-19	12.3000	13.3000	12.3000	13.2900	+6.747%	16	158	-89.014%
2025-12-18	13.0000	13.2500	12.2000	12.4500	+7.699%	18	146	-88.273%
2025-12-17	12.1000	12.1400	11.5500	11.5600	+0.087%	14	141	-87.370%
2025-12-16	11.5000	11.5600	11.2100	11.5500	-2.614%	149	138	-87.359%
2025-12-15	13.0000	13.0000	11.5500	11.8600	-11.822%	422	131	-87.690%
2025-12-12	14.6800	14.6800	13.2900	13.4500	-9.732%	538	110	-89.145%
2025-12-11	15.4000	15.4000	14.7000	14.9000	-4.853%	20	80	-90.201%
2025-12-10	15.8400	16.0000	15.1000	15.6600	+10.750%	40	72	-90.677%
2025-12-09	13.8100	14.3000	13.8100	14.1400	-4.459%	4	61	-89.675%
2025-12-08	15.4000	15.4000	14.7300	14.8000	-4.269%	22	59	-90.135%
2025-12-05	16.0000	16.1000	15.4300	15.4600	-1.529%	25	52	-90.556%
2025-12-04	15.6500	15.7000	14.9100	15.7000	-5.422%	374	47	-90.701%
2025-12-03	17.0500	17.0500	16.6000	16.6000	-9.783%	5	40	-91.205%
2025-12-02	18.1700	19.5000	18.1700	18.4000	+2.222%	6	35	-92.065%
2025-12-01	18.0000	18.0000	18.0000	18.0000	+3.806%	1	33	-91.889%
2025-11-28	17.3400	17.3400	17.3400	17.3400	+7.037%	2	33	-91.580%
2025-11-26	16.4000	16.4000	16.2000	16.2000	-0.613%	4	32	-90.988%
2025-11-25	14.4000	16.3000	14.4000	16.3000	+9.396%	26	32	-91.043%
2025-11-24	14.8700	14.9100	14.8700	14.9000	+9.559%	12	13	-90.201%
2025-11-20	13.9200	13.9200	13.6000	13.6000	0.000%	2	2	-89.265%