Dark

AMZN20260717C270
AMZN Jul 17 2026 270.00 Call (AMZN260717C00270000)
option OPRA

EOD

Jul 2, 2026

0.5800-1.695%(-0.0100)2,555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.5900	0.8500	0.5300	0.5800	-1.695%	2,555	26,374	0.000%
2026-07-01	0.5800	0.8500	0.4000	0.5900	+13.462%	1,312	26,374	-1.695%
2026-06-30	0.5100	0.7600	0.4200	0.5200	-24.638%	1,176	26,319	+11.538%
2026-06-29	0.3400	1.4200	0.3400	0.6900	+122.581%	8,316	25,854	-15.942%
2026-06-26	0.3400	0.3800	0.2500	0.3100	+3.333%	2,572	30,723	+87.097%
2026-06-25	0.5000	0.5000	0.2800	0.3000	-44.444%	3,868	31,514	+93.333%
2026-06-24	0.4900	1.1200	0.4800	0.5400	0.000%	2,833	32,277	+7.407%
2026-06-23	0.6700	0.7100	0.5300	0.5400	-6.897%	2,082	31,876	+7.407%
2026-06-22	1.1800	1.3000	0.5800	0.5800	-65.476%	6,298	31,810	0.000%
2026-06-18	1.2100	1.9300	0.8900	1.6800	+51.351%	3,308	33,535	-65.476%
2026-06-17	1.8200	1.9500	1.0500	1.1100	-43.939%	4,676	33,535	-47.748%
2026-06-16	2.2500	2.6800	1.8200	1.9800	-1.000%	9,513	33,978	-70.707%
2026-06-15	2.0500	2.3500	1.8800	2.0000	+49.254%	4,008	30,931	-71.000%
2026-06-12	2.1000	2.1500	1.1000	1.3400	-29.843%	2,193	30,873	-56.716%
2026-06-11	1.5200	1.9900	1.2100	1.9100	+21.656%	12,977	30,875	-69.634%
2026-06-10	2.4100	2.5100	1.5400	1.5700	-38.189%	19,548	32,953	-63.057%
2026-06-09	3.1200	3.9400	2.1000	2.5400	-13.311%	21,132	36,501	-77.165%
2026-06-08	3.6000	4.0700	2.5400	2.9300	-17.465%	10,580	20,495	-80.205%
2026-06-05	5.5500	6.3000	3.5500	3.5500	-36.036%	2,738	14,562	-83.662%
2026-06-04	5.8000	6.2000	5.2500	5.5500	+13.265%	1,669	14,144	-89.550%
2026-06-03	6.0000	7.0500	4.3000	4.9000	-27.407%	5,738	14,186	-88.163%
2026-06-02	7.2500	8.8500	6.2500	6.7500	-22.680%	4,781	12,914	-91.407%
2026-06-01	10.8000	10.9900	8.5000	8.7300	-34.410%	5,263	11,675	-93.356%
2026-05-29	13.9500	15.6000	12.4500	13.3100	-14.129%	1,656	10,477	-95.642%
2026-05-28	14.5000	15.5000	11.7000	15.5000	+8.925%	1,165	9,993	-96.258%
2026-05-27	11.1500	14.7000	11.1000	14.2300	+32.991%	3,480	10,014	-95.924%
2026-05-26	12.4500	12.7000	9.2000	10.7000	-5.310%	1,354	9,117	-94.579%
2026-05-22	12.4500	13.1700	11.3000	11.3000	-10.672%	720	8,686	-94.867%
2026-05-21	10.5000	13.1500	9.3500	12.6500	+13.964%	1,420	8,278	-95.415%
2026-05-20	8.8500	11.4500	8.6000	11.1000	+33.413%	1,115	8,278	-94.775%
2026-05-19	9.8000	9.8000	7.0000	8.3200	-25.045%	3,389	7,501	-93.029%
2026-05-18	10.6500	13.5000	10.1400	11.1000	0.000%	1,182	7,501	-94.775%
2026-05-15	10.5300	11.1500	9.9000	11.1000	-12.598%	1,334	7,501	-94.775%
2026-05-14	14.0400	15.0000	12.7000	12.7000	-14.765%	866	7,385	-95.433%
2026-05-13	11.5000	15.1000	11.0000	14.9000	+23.140%	1,053	7,227	-96.107%
2026-05-12	12.0900	12.9500	10.6500	12.1000	-13.571%	2,113	7,227	-95.207%
2026-05-11	14.6000	16.5000	13.9000	14.0000	-18.129%	994	7,227	-95.857%
2026-05-08	15.7800	17.1000	14.8900	17.1000	+9.265%	334	7,026	-96.608%
2026-05-07	18.3000	18.3000	15.6500	15.6500	-17.327%	1,906	7,005	-96.294%
2026-05-06	17.2000	20.0000	16.6000	18.9300	+7.252%	1,132	6,590	-96.936%
2026-05-05	19.1000	20.9500	16.9900	17.6500	+4.438%	431	6,841	-96.714%
2026-05-04	16.3200	19.6000	15.5100	16.9000	+14.189%	778	6,858	-96.568%
2026-05-01	12.9200	18.2000	12.5000	14.8000	+9.225%	2,208	6,366	-96.081%
2026-04-30	18.2000	18.4800	9.5000	13.5500	-10.561%	2,123	6,366	-95.720%
2026-04-29	12.5000	16.2700	12.5000	15.1500	+15.209%	1,603	6,049	-96.172%
2026-04-28	13.2500	14.3000	12.6500	13.1500	-9.684%	501	5,972	-95.589%
2026-04-27	15.6600	15.6600	14.0500	14.5600	-9.453%	1,585	5,946	-96.016%
2026-04-24	14.5000	16.1900	13.4500	16.0800	+35.696%	2,195	6,679	-96.393%
2026-04-23	11.6600	13.5800	11.1700	11.8500	-0.837%	704	6,760	-95.105%
2026-04-22	10.3500	11.9500	10.0500	11.9500	+25.657%	1,664	6,754	-95.146%
2026-04-21	11.0500	11.3500	9.5100	9.5100	+5.667%	195	6,070	-93.901%
2026-04-20	9.8000	9.8000	8.1100	9.0000	-9.091%	314	6,070	-93.556%
2026-04-17	11.5000	12.2000	9.9000	9.9000	+2.062%	2,374	6,078	-94.141%
2026-04-16	9.6000	9.7500	7.8000	9.7000	-0.615%	225	5,142	-94.021%
2026-04-15	9.7500	9.8500	9.3200	9.7600	-2.886%	386	5,055	-94.057%
2026-04-14	7.1500	11.3100	7.1500	10.0500	+52.273%	1,765	5,056	-94.229%
2026-04-13	6.3600	6.6000	5.4300	6.6000	+4.265%	141	4,546	-91.212%
2026-04-10	5.7500	7.0900	5.7500	6.3300	+22.913%	1,129	4,527	-90.837%
2026-04-09	3.1000	5.3200	2.8900	5.1500	+118.220%	1,169	3,596	-88.738%
2026-04-08	2.7800	2.7800	2.0500	2.3600	+37.209%	247	2,662	-75.424%
2026-04-07	1.5000	1.7200	1.5000	1.7200	+4.242%	116	2,787	-66.279%
2026-04-06	1.5900	1.6500	1.5100	1.6500	+11.486%	56	2,767	-64.848%
2026-04-02	1.4100	1.6800	1.4100	1.4800	-9.756%	10	2,766	-60.811%
2026-04-01	1.6500	1.7600	1.5100	1.6400	+5.806%	108	2,766	-64.634%
2026-03-31	1.3300	1.5800	1.2600	1.5500	+42.202%	36	2,766	-62.581%
2026-03-30	1.1000	1.2000	1.0700	1.0900	-0.909%	26	2,750	-46.789%
2026-03-27	1.3400	1.3500	1.0900	1.1000	-34.132%	48	2,770	-47.273%
2026-03-26	1.6000	1.8800	1.6000	1.6700	-9.239%	26	2,777	-65.269%
2026-03-25	1.8600	1.9200	1.7200	1.8400	+21.854%	79	2,771	-68.478%
2026-03-24	1.7000	1.7000	1.4500	1.5100	-13.218%	176	2,773	-61.589%
2026-03-23	1.8300	1.9500	1.7000	1.7400	+8.075%	749	2,792	-66.667%
2026-03-20	1.7100	1.7100	1.5900	1.6100	-12.022%	7	3,321	-63.975%
2026-03-19	1.9200	1.9200	1.7200	1.8300	-11.594%	13	3,323	-68.306%
2026-03-18	2.2300	2.2400	2.0300	2.0700	-18.504%	27	3,326	-71.981%
2026-03-17	2.4300	2.5600	2.2300	2.5400	+8.085%	24	3,341	-77.165%
2026-03-16	2.0500	2.3500	2.0200	2.3500	+3.982%	12	3,329	-75.319%
2026-03-13	2.2800	2.3000	2.1900	2.2600	-11.024%	25	3,322	-74.336%
2026-03-12	2.5300	2.6300	2.4600	2.5400	-9.286%	41	3,319	-77.165%
2026-03-11	3.2500	3.2500	2.7500	2.8000	-8.197%	14	3,302	-79.286%
2026-03-10	3.1000	3.2000	2.9400	3.0500	-4.688%	27	3,302	-80.984%
2026-03-09	2.9900	3.2400	2.7000	3.2000	-12.329%	134	3,303	-81.875%
2026-03-06	4.0000	4.0000	3.5000	3.6500	-15.116%	45	3,282	-84.110%
2026-03-05	4.6000	4.6000	4.0000	4.3000	+9.974%	38	3,281	-86.512%
2026-03-04	3.2500	4.0500	3.1500	3.9100	+37.676%	203	3,294	-85.166%
2026-03-03	2.5300	2.8400	2.4500	2.8400	-5.333%	40	3,125	-79.577%
2026-03-02	2.9600	3.1000	2.8200	3.0000	-12.023%	12	3,128	-80.667%
2026-02-27	3.4500	3.4500	3.4100	3.4100	+3.333%	88	3,129	-82.991%
2026-02-26	3.3000	3.3500	3.1700	3.3000	-7.821%	258	3,050	-82.424%
2026-02-25	3.6000	3.6000	3.4500	3.5800	-0.556%	141	3,058	-83.799%
2026-02-24	3.2000	3.6500	3.2000	3.6000	+20.000%	105	3,058	-83.889%
2026-02-23	3.2500	3.2500	2.8300	3.0000	-17.808%	36	3,093	-80.667%
2026-02-20	3.2000	3.8300	3.2000	3.6500	+20.462%	112	3,093	-84.110%
2026-02-19	3.0000	3.1000	2.9700	3.0300	-1.942%	658	3,068	-80.858%
2026-02-18	3.1400	3.2600	3.0500	3.0900	+12.774%	108	2,414	-81.230%
2026-02-17	2.5400	2.7400	2.3000	2.7400	+1.481%	79	2,342	-78.832%
2026-02-13	2.6100	2.7100	2.4500	2.7000	+1.887%	25	2,317	-78.519%
2026-02-12	3.0800	3.0800	2.6000	2.6500	-16.928%	182	2,317	-78.113%
2026-02-11	3.5000	3.5000	3.1400	3.1900	-7.536%	66	2,393	-81.818%
2026-02-10	3.7500	4.5000	3.4500	3.4500	-11.538%	44	2,385	-83.188%
2026-02-09	3.2000	4.3500	3.2000	3.9000	+11.748%	739	2,399	-85.128%
2026-02-06	3.5000	4.1300	2.6500	3.4900	-57.439%	610	1,805	-83.381%
2026-02-05	8.8300	8.9500	8.1500	8.2000	-25.251%	329	1,709	-92.927%
2026-02-04	12.4000	12.5000	10.7800	10.9700	-11.174%	94	1,693	-94.713%
2026-02-03	14.3500	15.0500	11.7000	12.3500	-9.854%	235	1,680	-95.304%
2026-02-02	13.0000	14.8000	13.0000	13.7000	+7.199%	170	1,741	-95.766%
2026-01-30	12.9500	13.9000	12.5500	12.7800	-6.098%	316	1,730	-95.462%
2026-01-29	13.7000	13.7000	11.8000	13.6100	-3.816%	392	1,675	-95.738%
2026-01-28	15.4500	15.9500	13.5000	14.1500	-4.456%	276	1,604	-95.901%
2026-01-27	12.6000	14.8100	12.3000	14.8100	+18.956%	156	1,633	-96.084%
2026-01-26	12.8600	12.8600	11.7400	12.4500	+1.220%	274	1,591	-95.341%
2026-01-23	10.7300	12.6500	10.7300	12.3000	+17.479%	171	1,538	-95.285%
2026-01-22	9.7400	10.7500	9.7400	10.4700	+10.211%	113	1,408	-94.460%
2026-01-21	9.3900	9.6500	8.7000	9.5000	-2.263%	35	1,400	-93.895%
2026-01-20	10.4000	10.9300	9.5000	9.7200	-18.661%	105	1,401	-94.033%
2026-01-16	12.5200	12.5200	11.8800	11.9500	-4.016%	145	1,243	-95.146%
2026-01-15	12.3000	13.0000	11.9500	12.4500	+3.750%	87	1,243	-95.341%
2026-01-14	12.6700	13.0200	11.9900	12.0000	-12.727%	128	1,191	-95.167%
2026-01-13	15.3500	15.3500	13.1000	13.7500	-11.576%	125	1,074	-95.782%
2026-01-12	16.2500	16.4500	15.5500	15.5500	+2.980%	84	963	-96.270%
2026-01-09	15.0200	15.3000	14.0900	15.1000	-3.514%	35	913	-96.159%
2026-01-08	14.8000	15.7500	14.8000	15.6500	+10.757%	68	915	-96.294%
2026-01-07	13.5000	15.6100	13.5000	14.1300	+3.365%	161	892	-95.895%
2026-01-06	10.2000	14.2500	10.2000	13.6700	+29.696%	590	770	-95.757%
2026-01-05	10.3000	10.8000	10.3000	10.5400	+16.079%	99	131	-94.497%
2026-01-02	10.4500	10.4500	8.6500	9.0800	-10.980%	34	131	-93.612%
2025-12-31	10.3500	10.3500	10.2000	10.2000	+0.196%	14	100	-94.314%
2025-12-30	10.2000	10.2000	10.1800	10.1800	-3.507%	3	100	-94.303%
2025-12-29	10.5100	10.5500	10.3000	10.5500	-1.860%	23	98	-94.502%
2025-12-26	10.7500	10.7500	10.7500	10.7500	-2.803%	1	76	-94.605%
2025-12-24	11.1000	11.1500	10.7500	11.0600	+0.090%	4	74	-94.756%
2025-12-23	10.6500	11.0500	10.6000	11.0500	+11.055%	5	74	-94.751%
2025-12-22	10.3000	10.3000	9.9500	9.9500	-4.143%	9	63	-94.171%
2025-12-19	9.9000	10.5500	9.8200	10.3800	+0.777%	9	63	-94.412%
2025-12-18	10.5000	10.5000	10.3000	10.3000	+11.472%	4	57	-94.369%
2025-12-17	9.2400	9.2400	9.2400	9.2400	+1.987%	2	56	-93.723%
2025-12-16	9.0600	9.0600	9.0600	9.0600	-0.440%	1	56	-93.598%
2025-12-15	9.7000	9.7000	9.1000	9.1000	-16.895%	28	56	-93.626%
2025-12-12	11.1800	11.1800	10.8300	10.9500	-9.579%	7	34	-94.703%
2025-12-11	12.0000	12.1100	11.9000	12.1100	-1.143%	7	32	-95.211%
2025-12-10	13.0000	13.0000	12.2000	12.2500	+4.255%	29	25	-95.265%
2025-12-09	11.7500	11.7500	11.7500	11.7500	-4.472%	2	22	-95.064%
2025-12-08	12.4200	12.4200	12.3000	12.3000	-1.757%	4	22	-95.285%
2025-12-04	12.7000	12.7000	12.2500	12.5200	-15.405%	6	23	-95.367%
2025-12-01	14.3000	14.8000	14.3000	14.8000	+7.480%	5	20	-96.081%
2025-11-26	13.2100	13.7700	13.2100	13.7700	+16.105%	2	13	-95.788%
2025-11-25	11.6100	11.8600	11.6100	11.8600	-2.387%	2	13	-95.110%
2025-11-24	11.8800	12.2500	11.8500	12.1500	0.000%	23	12	-95.226%