Dark

AMZN20260717C265
AMZN Jul 17 2026 265.00 Call (AMZN260717C00265000)
option OPRA

EOD

Jul 2, 2026

0.9500-2.062%(-0.0200)1,442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.8500	1.4000	0.8500	0.9500	-2.062%	1,442	26,826	0.000%
2026-07-01	0.9500	1.3500	0.5900	0.9700	+15.476%	1,310	26,826	-2.062%
2026-06-30	0.7500	1.2000	0.7000	0.8400	-21.495%	1,190	26,538	+13.095%
2026-06-29	0.5600	2.2000	0.5600	1.0700	+101.887%	3,239	26,236	-11.215%
2026-06-26	0.4400	0.5500	0.3500	0.5300	+17.778%	2,396	26,030	+79.245%
2026-06-25	0.6000	0.6100	0.4000	0.4500	-45.122%	2,005	25,603	+111.111%
2026-06-24	0.7100	1.6500	0.7000	0.8200	-7.865%	6,430	25,446	+15.854%
2026-06-23	0.9600	1.0800	0.7900	0.8900	+4.706%	2,619	21,096	+6.742%
2026-06-22	1.5700	1.8000	0.8500	0.8500	-63.675%	4,334	20,832	+11.765%
2026-06-18	1.7700	2.7000	1.2000	2.3400	+52.941%	6,808	18,847	-59.402%
2026-06-17	2.5600	2.5700	1.4700	1.5300	-46.127%	3,012	18,847	-37.908%
2026-06-16	3.1800	3.7000	2.5300	2.8400	+1.068%	2,557	19,080	-66.549%
2026-06-15	2.9900	3.2700	2.6300	2.8100	+49.468%	2,673	18,149	-66.192%
2026-06-12	2.7500	2.7500	1.5300	1.8800	-29.323%	8,112	18,272	-49.468%
2026-06-11	2.1000	2.7600	1.6600	2.6600	+23.148%	6,452	18,631	-64.286%
2026-06-10	3.4500	3.4500	2.1000	2.1600	-37.391%	6,431	13,543	-56.019%
2026-06-09	4.0500	5.2000	2.9000	3.4500	-10.156%	1,255	9,415	-72.464%
2026-06-08	4.5100	5.3000	3.4400	3.8400	-17.419%	719	9,496	-75.260%
2026-06-05	6.8500	7.9000	4.6000	4.6500	-33.571%	3,242	9,503	-79.570%
2026-06-04	7.1200	7.8000	6.7000	7.0000	+11.643%	1,466	7,306	-86.429%
2026-06-03	7.5500	8.7000	5.4500	6.2700	-25.090%	2,616	6,958	-84.848%
2026-06-02	8.8500	10.8500	7.8000	8.3700	-21.776%	1,124	6,513	-88.650%
2026-06-01	12.9800	13.3000	10.5500	10.7000	-34.756%	2,504	6,513	-91.121%
2026-05-29	16.5100	18.5500	15.2700	16.4000	-10.578%	385	6,068	-94.207%
2026-05-28	17.1500	18.4000	14.2600	18.3400	+7.251%	2,003	6,191	-94.820%
2026-05-27	13.3500	17.4200	13.3500	17.1000	+31.034%	2,896	5,929	-94.444%
2026-05-26	14.5000	15.0000	11.3500	13.0500	-7.117%	4,085	7,088	-92.720%
2026-05-22	15.3500	15.9000	13.8500	14.0500	-8.469%	833	4,810	-93.238%
2026-05-21	12.6500	15.8200	11.5000	15.3500	+14.126%	633	4,623	-93.811%
2026-05-20	11.4700	13.6600	10.8500	13.4500	+28.708%	1,669	4,623	-92.937%
2026-05-19	12.3100	12.3100	8.7500	10.4500	-22.015%	971	4,065	-90.909%
2026-05-18	13.6000	16.0000	12.6000	13.4000	-0.667%	2,035	4,065	-92.910%
2026-05-15	13.1000	13.6500	12.2600	13.4900	-14.295%	1,510	4,065	-92.958%
2026-05-14	16.7000	17.4600	15.7400	15.7400	-11.274%	187	3,816	-93.964%
2026-05-13	13.8300	17.7400	13.4500	17.7400	+18.821%	467	3,565	-94.645%
2026-05-12	14.7000	15.5300	13.0000	14.9300	-10.060%	566	3,565	-93.637%
2026-05-11	17.1000	19.7500	16.6000	16.6000	-17.000%	154	3,565	-94.277%
2026-05-08	18.1500	20.0000	17.7500	20.0000	+5.988%	108	3,582	-95.250%
2026-05-07	20.5800	20.5800	18.8600	18.8700	-12.233%	166	3,512	-94.966%
2026-05-06	20.8600	22.9100	19.7900	21.5000	+3.915%	105	3,511	-95.581%
2026-05-05	22.2500	23.8500	20.2000	20.6900	+5.025%	168	3,505	-95.408%
2026-05-04	20.1800	22.8000	18.5500	19.7000	+12.443%	234	3,536	-95.178%
2026-05-01	16.1700	20.8600	14.8000	17.5200	+8.416%	1,212	3,154	-94.578%
2026-04-30	21.6100	21.6100	11.2500	16.1600	-7.657%	1,251	3,154	-94.121%
2026-04-29	14.6500	18.8500	14.5700	17.5000	+13.636%	898	2,915	-94.571%
2026-04-28	14.9200	16.2000	14.8400	15.4000	-8.279%	367	2,903	-93.831%
2026-04-27	18.0000	18.2500	16.3500	16.7900	-8.501%	592	2,944	-94.342%
2026-04-24	16.0500	18.5800	15.4700	18.3500	+32.014%	1,229	2,889	-94.823%
2026-04-23	13.5900	15.8000	13.2700	13.9000	+0.072%	905	2,737	-93.165%
2026-04-22	12.5500	13.8900	11.5500	13.8900	+20.260%	141	2,500	-93.161%
2026-04-21	13.4000	13.4000	11.1400	11.5500	+11.594%	212	2,396	-91.775%
2026-04-20	11.4200	11.4200	9.6500	10.3500	-11.915%	317	2,396	-90.821%
2026-04-17	13.0000	14.1500	11.7500	11.7500	+2.174%	410	2,193	-91.915%
2026-04-16	11.2500	11.5000	9.1900	11.5000	0.000%	253	2,147	-91.739%
2026-04-15	11.8000	11.8000	10.9600	11.5000	-1.709%	276	2,086	-91.739%
2026-04-14	8.8500	13.1300	8.8500	11.7000	+53.947%	702	2,023	-91.880%
2026-04-13	7.4500	7.7500	6.6600	7.6000	-0.654%	481	1,647	-87.500%
2026-04-10	7.1800	8.4000	7.1800	7.6500	+22.400%	178	1,497	-87.582%
2026-04-09	3.8000	6.4500	3.6800	6.2500	+104.918%	540	1,460	-84.800%
2026-04-08	3.3000	3.6000	2.5400	3.0500	+39.269%	578	1,555	-68.852%
2026-04-07	2.0200	2.1900	1.8200	2.1900	+7.353%	136	1,279	-56.621%
2026-04-06	2.0200	2.0500	1.9000	2.0400	+7.937%	41	1,194	-53.431%
2026-04-02	1.8600	2.1700	1.8500	1.8900	-8.252%	16	1,197	-49.735%
2026-04-01	2.0800	2.2300	2.0200	2.0600	+5.641%	13	1,197	-53.883%
2026-03-31	1.7200	1.9500	1.6400	1.9500	+37.324%	20	1,192	-51.282%
2026-03-30	1.4300	1.4300	1.3800	1.4200	+2.899%	5	1,192	-33.099%
2026-03-27	1.5600	1.5600	1.3800	1.3800	-44.355%	20	1,192	-31.159%
2026-03-26	2.0100	2.4800	2.0100	2.4800	+7.359%	10	1,199	-61.694%
2026-03-25	2.2500	2.3300	2.2500	2.3100	+22.872%	9	1,193	-58.874%
2026-03-24	1.8500	1.8900	1.8100	1.8800	-12.558%	82	1,193	-49.468%
2026-03-23	2.2500	2.4000	2.1500	2.1500	+7.500%	110	1,181	-55.814%
2026-03-20	2.0000	2.1300	2.0000	2.0000	-6.977%	19	1,149	-52.500%
2026-03-19	2.2300	2.2300	2.1500	2.1500	-16.667%	10	1,149	-55.814%
2026-03-18	2.8900	2.8900	2.5700	2.5800	-8.185%	15	1,149	-63.178%
2026-03-17	2.9600	2.9600	2.8100	2.8100	-1.056%	52	1,144	-66.192%
2026-03-16	2.6700	2.8400	2.4700	2.8400	+3.273%	39	1,147	-66.549%
2026-03-13	2.9200	2.9200	2.6400	2.7500	-17.910%	18	1,134	-65.455%
2026-03-11	3.7000	3.8600	3.2500	3.3500	-6.944%	57	1,124	-71.642%
2026-03-10	3.8900	3.8900	3.6000	3.6000	+2.857%	4	1,161	-73.611%
2026-03-09	3.9500	3.9500	3.3900	3.5000	-21.525%	8	1,159	-72.857%
2026-03-06	4.2500	4.4600	4.2500	4.4600	-13.398%	52	1,160	-78.700%
2026-03-05	5.0000	5.2500	4.7000	5.1500	+10.753%	40	1,108	-81.553%
2026-03-04	4.2500	4.7000	4.2500	4.6500	+35.174%	33	1,097	-79.570%
2026-03-03	2.9900	3.4400	2.9900	3.4400	-5.753%	25	1,080	-72.384%
2026-03-02	3.3000	3.6500	3.3000	3.6500	-8.750%	15	1,073	-73.973%
2026-02-27	3.6000	4.0000	3.6000	4.0000	+6.667%	6	1,072	-76.250%
2026-02-26	4.1100	4.1100	3.5500	3.7500	-10.501%	116	1,070	-74.667%
2026-02-25	4.1500	4.1900	3.9600	4.1900	+1.699%	57	1,083	-77.327%
2026-02-24	4.0000	4.2500	3.9500	4.1200	+16.056%	71	1,083	-76.942%
2026-02-23	3.5000	3.5500	3.3300	3.5500	-15.476%	521	1,053	-73.239%
2026-02-20	4.0000	4.3000	3.8000	4.2000	+15.068%	36	1,535	-77.381%
2026-02-18	3.6500	3.7500	3.6500	3.6500	+16.242%	6	1,512	-73.973%
2026-02-17	2.9400	3.1400	2.9400	3.1400	-0.317%	10	1,508	-69.745%
2026-02-12	3.6000	3.6000	3.0000	3.1500	-18.182%	43	1,510	-69.841%
2026-02-11	3.7500	3.8500	3.4900	3.8500	-6.553%	58	1,505	-75.325%
2026-02-10	4.3500	5.2500	4.1200	4.1200	-12.340%	61	1,509	-76.942%
2026-02-09	3.8500	5.0000	3.8500	4.7000	+25.333%	52	1,515	-79.787%
2026-02-06	3.6500	4.8200	3.1500	3.7500	-60.692%	847	1,499	-74.667%
2026-02-05	9.5000	10.1000	9.2200	9.5400	-23.802%	199	1,081	-90.042%
2026-02-04	13.1600	13.9500	12.3000	12.5200	-9.275%	22	949	-92.412%
2026-02-03	16.8500	16.8500	13.1500	13.8000	-11.538%	74	944	-93.116%
2026-02-02	15.4500	16.4400	15.3600	15.6000	+8.711%	49	986	-93.910%
2026-01-30	14.2000	15.7500	14.1500	14.3500	+0.350%	27	983	-93.380%
2026-01-29	14.7800	14.7800	13.5000	14.3000	-9.494%	9	979	-93.357%
2026-01-28	17.2000	17.6700	15.3500	15.8000	-4.934%	34	982	-93.987%
2026-01-27	13.8500	16.6200	13.8500	16.6200	+18.292%	73	965	-94.284%
2026-01-26	13.8700	14.2000	13.7700	14.0500	-0.707%	55	987	-93.238%
2026-01-23	14.1000	14.2500	13.9000	14.1500	+15.041%	61	946	-93.286%
2026-01-22	11.5000	12.3000	11.5000	12.3000	+14.953%	14	927	-92.276%
2026-01-21	10.4500	11.0500	10.0100	10.7000	-3.167%	93	919	-91.121%
2026-01-20	11.2700	12.4500	10.8000	11.0500	-18.750%	232	870	-91.403%
2026-01-16	13.6600	13.7700	13.5400	13.6000	-0.366%	22	861	-93.015%
2026-01-15	14.0500	14.8000	13.5500	13.6500	-0.510%	45	861	-93.040%
2026-01-14	14.6200	14.6800	13.4200	13.7200	-11.768%	25	832	-93.076%
2026-01-13	16.7700	17.2800	14.9400	15.5500	-10.632%	26	819	-93.891%
2026-01-12	18.0000	18.3000	17.4000	17.4000	-2.848%	32	806	-94.540%
2026-01-09	16.5500	17.9100	15.5500	17.9100	+1.819%	33	797	-94.696%
2026-01-08	16.5800	17.6000	16.5800	17.5900	+9.938%	23	799	-94.599%
2026-01-07	15.9900	17.4300	15.8100	16.0000	+3.627%	132	792	-94.063%
2026-01-06	12.2500	15.6000	12.2500	15.4400	+29.748%	49	693	-93.847%
2026-01-05	10.7500	12.1000	10.7500	11.9000	+16.098%	16	662	-92.017%
2026-01-02	12.9200	13.2000	9.9000	10.2500	-11.638%	24	662	-90.732%
2025-12-31	11.6600	11.6600	11.6000	11.6000	-3.333%	3	664	-91.810%
2025-12-30	11.4200	12.0000	11.4200	12.0000	+0.251%	6	664	-92.083%
2025-12-29	11.9700	11.9700	11.9700	11.9700	-3.155%	1	659	-92.063%
2025-12-26	12.4000	12.4000	12.3300	12.3600	+4.569%	7	659	-92.314%
2025-12-23	11.8200	11.8200	11.8200	11.8200	+0.510%	1	655	-91.963%
2025-12-19	11.7600	11.7600	11.7600	11.7600	+8.387%	1	656	-91.922%
2025-12-18	10.9000	10.9000	10.8500	10.8500	+7.426%	3	655	-91.244%
2025-12-17	10.3800	10.8000	10.1000	10.1000	+0.498%	7	655	-90.594%
2025-12-16	10.4500	10.4500	9.8500	10.0500	-4.103%	8	659	-90.547%
2025-12-15	11.1500	11.2000	10.4800	10.4800	-13.745%	195	657	-90.935%
2025-12-12	12.5500	12.5500	12.1500	12.1500	-10.332%	2	649	-92.181%
2025-12-11	13.5000	13.9000	13.2000	13.5500	-0.587%	9	650	-92.989%
2025-12-10	13.7000	13.7000	13.6300	13.6300	-1.588%	44	650	-93.030%
2025-12-08	13.8500	13.8500	13.8500	13.8500	-4.483%	1	638	-93.141%
2025-12-05	14.5000	14.5000	14.5000	14.5000	+3.203%	1	637	-93.448%
2025-12-04	14.1200	14.1200	14.0000	14.0500	-16.864%	623	636	-93.238%
2025-12-02	17.1300	17.1300	16.9000	16.9000	+8.682%	2	25	-94.379%
2025-11-28	15.8000	15.8000	15.4000	15.5500	+6.507%	12	25	-93.891%
2025-11-26	14.7000	14.7000	14.6000	14.6000	-1.351%	3	19	-93.493%
2025-11-25	14.0300	14.8000	14.0300	14.8000	+6.859%	4	19	-93.581%
2025-11-24	13.4400	13.8500	13.4400	13.8500	+12.146%	11	15	-93.141%
2025-11-21	12.7100	12.7100	12.3500	12.3500	+5.556%	2	4	-92.308%
2025-11-20	11.7000	11.7000	11.7000	11.7000	0.000%	2	0	-91.880%