Dark

AMZN20260717C280
AMZN Jul 17 2026 280.00 Call (AMZN260717C00280000)
option OPRA

EOD

Jul 2, 2026

0.2100-4.545%(-0.0100)1,358

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2400	0.3000	0.2100	0.2100	-4.545%	1,358	38,625	0.000%
2026-07-01	0.2400	0.3200	0.1600	0.2200	0.000%	2,608	38,625	-4.545%
2026-06-30	0.2400	0.3100	0.1800	0.2200	-24.138%	625	37,612	-4.545%
2026-06-29	0.1700	0.5800	0.1600	0.2900	+70.588%	3,841	37,610	-27.586%
2026-06-26	0.2000	0.2000	0.1200	0.1700	-10.526%	3,476	37,835	+23.529%
2026-06-25	0.2000	0.2500	0.1000	0.1900	-26.923%	904	40,064	+10.526%
2026-06-24	0.2400	0.5100	0.2300	0.2600	+4.000%	3,429	40,364	-19.231%
2026-06-23	0.3400	0.3400	0.2500	0.2500	-16.667%	2,803	41,302	-16.000%
2026-06-22	0.6000	0.6900	0.2800	0.3000	-64.706%	24,727	40,082	-30.000%
2026-06-18	0.6100	0.9800	0.4800	0.8500	+41.667%	9,398	25,194	-75.294%
2026-06-17	0.9000	0.9000	0.6000	0.6000	-41.748%	2,159	25,194	-65.000%
2026-06-16	1.0100	1.3700	0.9400	1.0300	+1.980%	2,020	24,321	-79.612%
2026-06-15	0.9700	1.2100	0.9500	1.0100	+44.286%	7,261	24,825	-79.208%
2026-06-12	1.0200	1.0200	0.6000	0.7000	-31.373%	873	22,119	-70.000%
2026-06-11	0.9100	1.0400	0.6500	1.0200	+18.605%	4,179	22,047	-79.412%
2026-06-10	1.3500	1.3500	0.8200	0.8600	-36.296%	1,690	22,378	-75.581%
2026-06-09	1.7800	2.1900	1.1700	1.3500	-15.094%	16,036	22,409	-84.444%
2026-06-08	2.0800	2.4000	1.4200	1.5900	-22.816%	14,092	29,450	-86.792%
2026-06-05	3.4500	3.9000	2.0300	2.0600	-39.233%	4,970	32,937	-89.806%
2026-06-04	3.7500	3.8500	3.2000	3.3900	+11.148%	7,320	34,312	-93.805%
2026-06-03	3.7000	4.5500	2.6400	3.0500	-28.066%	25,071	31,142	-93.115%
2026-06-02	4.6200	5.9000	3.9000	4.2400	-24.286%	3,083	14,797	-95.047%
2026-06-01	6.6000	7.2000	5.4900	5.6000	-34.503%	33,033	14,596	-96.250%
2026-05-29	9.0300	10.8600	8.3000	8.5500	-19.034%	1,661	9,813	-97.544%
2026-05-28	9.7500	10.6500	7.7500	10.5600	+10.000%	1,406	9,546	-98.011%
2026-05-27	7.2800	10.0500	7.1600	9.6000	+38.129%	1,846	9,274	-97.813%
2026-05-26	7.7500	8.1200	5.8000	6.9500	-7.210%	791	8,636	-96.978%
2026-05-22	8.3000	8.8000	7.3000	7.4900	-9.759%	1,295	8,181	-97.196%
2026-05-21	6.6000	8.7700	5.9500	8.3000	+14.958%	606	8,038	-97.470%
2026-05-20	5.6800	7.5000	5.6000	7.2200	+34.953%	812	8,038	-97.091%
2026-05-19	5.7000	6.1000	4.3500	5.3500	-25.175%	1,198	7,543	-96.075%
2026-05-18	6.8500	8.9500	6.6100	7.1500	-1.379%	385	7,543	-97.063%
2026-05-15	6.7900	7.3500	6.5000	7.2500	-18.356%	343	7,543	-97.103%
2026-05-14	9.8000	10.6000	8.8000	8.8800	-12.770%	494	7,418	-97.635%
2026-05-13	7.3500	10.5000	7.3500	10.1800	+24.908%	720	7,064	-97.937%
2026-05-12	8.1400	9.0500	7.0500	8.1500	-15.104%	463	7,064	-97.423%
2026-05-11	10.1900	11.8500	9.3500	9.6000	-20.000%	547	7,064	-97.813%
2026-05-08	11.0500	12.0000	10.3500	12.0000	+9.589%	319	6,869	-98.250%
2026-05-07	12.6800	13.2500	10.9500	10.9500	-19.780%	932	6,788	-98.082%
2026-05-06	11.9000	14.5000	11.7000	13.6500	+9.200%	632	6,662	-98.462%
2026-05-05	13.6500	15.3100	12.1000	12.5000	+3.391%	972	6,568	-98.320%
2026-05-04	11.6300	14.4000	10.9500	12.0900	+17.836%	1,220	6,516	-98.263%
2026-05-01	9.0000	13.0200	8.7000	10.2600	+8.571%	670	6,020	-97.953%
2026-04-30	13.4800	13.4800	6.3500	9.4500	-16.149%	1,072	6,020	-97.778%
2026-04-29	9.1300	12.2500	9.0000	11.2700	+17.396%	1,956	5,814	-98.137%
2026-04-28	9.5000	10.4000	9.2000	9.6000	-10.698%	1,241	5,496	-97.813%
2026-04-27	11.6000	11.8200	10.4600	10.7500	-9.966%	584	4,467	-98.047%
2026-04-24	9.8000	12.1600	9.7500	11.9400	+34.915%	1,138	4,335	-98.241%
2026-04-23	8.2000	10.1500	8.1300	8.8500	+2.312%	801	3,911	-97.627%
2026-04-22	7.3500	8.6500	7.0200	8.6500	+24.460%	731	3,786	-97.572%
2026-04-21	8.3500	8.3500	6.8000	6.9500	+7.419%	521	3,450	-96.978%
2026-04-20	6.3000	6.4700	5.7000	6.4700	-8.873%	576	3,450	-96.754%
2026-04-17	8.4000	8.8000	7.1000	7.1000	+2.158%	224	3,138	-97.042%
2026-04-16	7.0000	7.0500	5.4500	6.9500	+1.460%	130	3,101	-96.978%
2026-04-15	6.9900	7.1000	6.7100	6.8500	-7.182%	165	3,045	-96.934%
2026-04-14	5.2500	8.2800	5.2500	7.3800	+75.714%	1,499	2,980	-97.154%
2026-04-13	4.2400	4.3500	3.8000	4.2000	-4.110%	485	2,536	-95.000%
2026-04-10	3.9300	4.9100	3.7500	4.3800	+28.446%	396	2,756	-95.205%
2026-04-09	1.8100	3.5000	1.8100	3.4100	+120.000%	1,244	2,611	-93.842%
2026-04-08	1.6200	1.6200	1.2200	1.5500	+66.667%	128	2,211	-86.452%
2026-04-02	0.9700	0.9800	0.9300	0.9300	-14.679%	4	2,200	-77.419%
2026-04-01	1.0300	1.1000	1.0300	1.0900	+15.957%	30	2,200	-80.734%
2026-03-31	1.0400	1.0400	0.9400	0.9400	+30.556%	11	2,173	-77.660%
2026-03-30	0.7500	0.7500	0.7200	0.7200	-2.703%	16	2,174	-70.833%
2026-03-27	0.8500	0.8500	0.7100	0.7400	-31.481%	91	2,168	-71.622%
2026-03-26	1.1900	1.2500	1.0800	1.0800	-11.475%	20	2,169	-80.556%
2026-03-25	1.1600	1.2300	1.1600	1.2200	+24.490%	13	2,155	-82.787%
2026-03-24	0.9300	0.9900	0.9300	0.9800	-11.712%	6	2,153	-78.571%
2026-03-23	1.2200	1.2500	1.1100	1.1100	+5.714%	53	2,156	-81.081%
2026-03-20	1.1900	1.1900	1.0500	1.0500	-7.080%	27	2,174	-80.000%
2026-03-19	1.2400	1.2400	1.1000	1.1300	-18.705%	20	2,175	-81.416%
2026-03-18	1.4500	1.4500	1.3400	1.3900	-10.323%	5	2,189	-84.892%
2026-03-17	1.5500	1.5500	1.5500	1.5500	+0.649%	1	2,191	-86.452%
2026-03-16	1.3600	1.5400	1.3400	1.5400	+1.987%	27	2,192	-86.364%
2026-03-13	1.6700	1.6700	1.4600	1.5100	-12.717%	26	2,186	-86.093%
2026-03-12	1.7200	1.8000	1.7200	1.7300	-10.363%	5	2,184	-87.861%
2026-03-11	1.8900	1.9300	1.8300	1.9300	-4.926%	8	2,183	-89.119%
2026-03-10	2.0700	2.0700	1.9600	2.0300	-8.559%	13	2,181	-89.655%
2026-03-09	1.9800	2.2200	1.9600	2.2200	-10.484%	6	2,179	-90.541%
2026-03-06	2.6500	2.6500	2.4800	2.4800	-17.333%	36	2,179	-91.532%
2026-03-05	3.0000	3.3000	2.8300	3.0000	+6.007%	18	2,195	-93.000%
2026-03-04	2.2500	2.8300	2.2500	2.8300	+45.128%	44	2,188	-92.580%
2026-03-03	2.0300	2.0300	1.7500	1.9500	-11.765%	98	2,199	-89.231%
2026-03-02	2.1600	2.2100	2.0800	2.2100	-9.426%	7	2,130	-90.498%
2026-02-27	2.2900	2.5300	2.2600	2.4400	+4.721%	76	2,135	-91.393%
2026-02-26	2.5000	2.5000	2.3000	2.3300	-10.039%	28	2,155	-90.987%
2026-02-25	2.7400	2.7500	2.4600	2.5900	-1.894%	57	2,128	-91.892%
2026-02-24	2.3500	2.6800	2.3500	2.6400	+20.548%	44	2,128	-92.045%
2026-02-23	2.2900	2.3500	2.0500	2.1900	-17.669%	37	2,096	-90.411%
2026-02-20	2.4200	2.7500	2.2700	2.6600	+18.750%	29	2,084	-92.105%
2026-02-19	2.2500	2.2700	2.1700	2.2400	-2.183%	26	2,072	-90.625%
2026-02-18	2.3600	2.4600	2.2600	2.2900	+6.512%	183	2,077	-90.830%
2026-02-17	2.0100	2.1500	1.8800	2.1500	+10.256%	85	2,075	-90.233%
2026-02-13	1.9600	2.0700	1.9500	1.9500	-12.162%	25	2,051	-89.231%
2026-02-12	2.3200	2.3200	1.9700	2.2200	-9.756%	66	2,051	-90.541%
2026-02-11	2.5000	2.6000	2.3200	2.4600	-5.747%	447	2,025	-91.463%
2026-02-10	3.3800	3.3800	2.6100	2.6100	-8.741%	62	1,645	-91.954%
2026-02-09	2.3400	3.2000	2.3400	2.8600	+3.249%	105	1,611	-92.657%
2026-02-06	2.2500	3.0000	1.9600	2.7700	-54.959%	205	1,580	-92.419%
2026-02-05	6.8100	6.8500	6.1000	6.1500	-28.571%	340	1,616	-96.585%
2026-02-04	9.7500	9.7500	8.5000	8.6100	-11.692%	34	1,558	-97.561%
2026-02-03	11.4200	11.4200	9.1000	9.7500	-12.004%	70	1,550	-97.846%
2026-02-02	11.4000	11.5000	11.0800	11.0800	+8.627%	36	1,574	-98.105%
2026-01-30	10.6000	10.6000	9.9500	10.2000	-3.774%	36	1,557	-97.941%
2026-01-29	9.9000	10.6000	9.7700	10.6000	-5.357%	105	1,573	-98.019%
2026-01-28	12.4500	12.6500	11.0500	11.2000	-5.405%	73	1,491	-98.125%
2026-01-27	9.6000	11.8600	9.6000	11.8400	+22.694%	30	1,438	-98.226%
2026-01-26	9.6800	9.9000	9.1400	9.6500	+0.521%	135	1,438	-97.824%
2026-01-23	8.3900	10.0000	8.3900	9.6000	+17.791%	137	1,476	-97.813%
2026-01-22	7.4700	8.1500	7.4700	8.1500	+11.797%	5	1,474	-97.423%
2026-01-21	7.0700	7.5000	6.6500	7.2900	+0.552%	138	1,471	-97.119%
2026-01-20	8.4500	8.4500	7.2500	7.2500	-20.765%	152	1,395	-97.103%
2026-01-16	9.5500	9.5500	9.1500	9.1500	-7.295%	41	1,290	-97.705%
2026-01-15	9.5500	10.2400	9.4500	9.8700	+3.459%	39	1,290	-97.872%
2026-01-14	10.3000	10.3000	9.4500	9.5400	-12.074%	56	1,261	-97.799%
2026-01-13	11.8900	11.8900	10.5000	10.8500	-10.479%	15	1,271	-98.065%
2026-01-12	12.6500	12.9200	12.1200	12.1200	-4.341%	107	1,276	-98.267%
2026-01-09	11.9500	12.6800	11.9500	12.6700	+1.360%	21	1,269	-98.343%
2026-01-08	12.0500	12.5500	11.9800	12.5000	+10.717%	78	1,270	-98.320%
2026-01-07	10.5500	12.5000	10.5500	11.2900	+2.172%	255	1,258	-98.140%
2026-01-06	8.5800	11.2100	8.5800	11.0500	+34.921%	1,330	1,194	-98.100%
2026-01-05	7.4000	8.8000	7.4000	8.1900	+15.352%	195	1,262	-97.436%
2026-01-02	7.5000	7.5000	6.8000	7.1000	-11.250%	1,431	1,262	-97.042%
2025-12-31	7.9400	8.1000	7.9400	8.0000	-3.614%	7	53	-97.375%
2025-12-30	7.8800	8.3000	7.8800	8.3000	-4.268%	3	53	-97.470%
2025-12-26	8.6500	8.6700	8.6500	8.6700	+0.231%	4	53	-97.578%
2025-12-23	8.4000	8.6500	8.3000	8.6500	+7.453%	18	49	-97.572%
2025-12-22	8.0500	8.0500	8.0500	8.0500	-4.167%	1	37	-97.391%
2025-12-19	7.9700	8.4000	7.9700	8.4000	+8.108%	16	37	-97.500%
2025-12-18	7.7000	7.8000	7.7000	7.7700	+8.217%	15	44	-97.297%
2025-12-17	7.1800	7.1800	7.1800	7.1800	-2.973%	1	34	-97.075%
2025-12-15	8.0700	8.0700	7.2800	7.4000	-15.909%	19	33	-97.162%
2025-12-12	8.9300	8.9300	8.7500	8.8000	-9.278%	9	41	-97.614%
2025-12-11	9.8400	9.8400	9.7000	9.7000	-7.443%	2	39	-97.835%
2025-12-10	10.4000	10.4800	10.4000	10.4800	+3.251%	7	37	-97.996%
2025-12-08	10.1500	10.1500	10.1500	10.1500	-12.876%	3	30	-97.931%
2025-12-03	11.6500	11.6500	11.6500	11.6500	-8.123%	5	28	-98.197%
2025-12-02	12.5500	12.6800	12.5500	12.6800	+3.764%	2	23	-98.344%
2025-12-01	11.9400	12.2200	11.9400	12.2200	+6.725%	4	22	-98.282%
2025-11-28	11.1500	11.4500	11.1500	11.4500	+3.620%	9	18	-98.166%
2025-11-26	10.9800	11.0500	10.9800	11.0500	+5.038%	2	18	-98.100%
2025-11-25	10.5200	10.5200	10.5200	10.5200	+9.016%	10	18	-98.004%
2025-11-24	9.6500	9.6500	9.6500	9.6500	+3.987%	5	8	-97.824%
2025-11-20	10.9000	10.9000	9.2800	9.2800	0.000%	6	3	-97.737%