Dark

AMZN20260717C320
AMZN Jul 17 2026 320.00 Call (AMZN260717C00320000)
option OPRA

EOD

Jul 2, 2026

0.0100-50.000%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0300	0.0300	0.0100	0.0100	-50.000%	8	10,733	0.000%
2026-07-01	0.0400	0.0400	0.0100	0.0200	0.000%	14	10,733	-50.000%
2026-06-30	0.1000	0.1000	0.0200	0.0200	-60.000%	260	10,737	-50.000%
2026-06-29	0.0500	0.0500	0.0400	0.0500	+66.667%	55	10,856	-80.000%
2026-06-26	0.0800	0.0800	0.0300	0.0300	-25.000%	4	10,857	-66.667%
2026-06-25	0.0700	0.0700	0.0400	0.0400	0.000%	84	10,853	-75.000%
2026-06-23	0.0500	0.0500	0.0300	0.0400	-33.333%	37	10,877	-75.000%
2026-06-22	0.1000	0.1000	0.0400	0.0600	-45.455%	254	10,866	-83.333%
2026-06-18	0.0800	0.1400	0.0700	0.1100	+10.000%	1,807	9,699	-90.909%
2026-06-17	0.1100	0.1100	0.0800	0.1000	-9.091%	85	9,699	-90.000%
2026-06-16	0.1200	0.1500	0.1100	0.1100	0.000%	17	9,742	-90.909%
2026-06-15	0.1400	0.1700	0.1000	0.1100	0.000%	226	9,734	-90.909%
2026-06-12	0.1300	0.1300	0.0800	0.1100	-8.333%	213	9,641	-90.909%
2026-06-11	0.1200	0.1200	0.0900	0.1200	-7.692%	179	9,550	-91.667%
2026-06-10	0.1500	0.1500	0.1100	0.1300	-13.333%	133	9,515	-92.308%
2026-06-09	0.2500	0.2500	0.1500	0.1500	-16.667%	345	9,491	-93.333%
2026-06-08	0.3000	0.3300	0.1700	0.1800	-48.571%	219	9,471	-94.444%
2026-06-05	0.5400	0.5600	0.2500	0.3500	-25.532%	462	9,419	-97.143%
2026-06-04	0.5400	0.5800	0.4700	0.4700	-7.843%	252	9,637	-97.872%
2026-06-03	0.7400	0.7400	0.4000	0.5100	-28.169%	572	9,496	-98.039%
2026-06-02	0.6900	1.0000	0.6400	0.7100	-18.391%	383	9,654	-98.592%
2026-06-01	1.0000	1.0300	0.8700	0.8700	-36.957%	308	9,641	-98.851%
2026-05-29	1.4500	1.7700	1.2800	1.3800	-15.337%	185	9,547	-99.275%
2026-05-28	1.5000	1.7200	1.1600	1.6300	+11.644%	455	9,529	-99.387%
2026-05-27	1.0400	1.7000	0.9900	1.4600	+53.684%	435	9,358	-99.315%
2026-05-26	0.9700	1.0300	0.7700	0.9500	-2.062%	168	9,345	-98.947%
2026-05-22	1.2500	1.2500	0.9600	0.9700	-14.912%	561	9,128	-98.969%
2026-05-21	0.8300	1.2200	0.7900	1.1400	+14.000%	253	9,147	-99.123%
2026-05-20	0.8100	1.0500	0.7900	1.0000	+40.845%	195	9,147	-99.000%
2026-05-19	0.8300	0.8400	0.5700	0.7100	-30.392%	299	8,961	-98.592%
2026-05-18	1.0700	1.4000	0.8800	1.0200	-8.108%	330	8,961	-99.020%
2026-05-15	1.0500	1.1300	0.9700	1.1100	-20.714%	382	8,961	-99.099%
2026-05-14	1.6300	1.8500	1.3900	1.4000	-18.129%	375	8,974	-99.286%
2026-05-13	0.9700	1.7500	0.9700	1.7100	+44.915%	3,872	2,757	-99.415%
2026-05-12	1.3500	1.3500	1.0900	1.1800	-31.792%	3,522	2,757	-99.153%
2026-05-11	1.8400	2.1800	1.7200	1.7300	-17.619%	388	2,757	-99.422%
2026-05-08	1.9700	2.2700	1.8800	2.1000	+5.000%	155	2,746	-99.524%
2026-05-07	2.4400	2.4400	2.0000	2.0000	-28.826%	419	2,727	-99.500%
2026-05-06	2.4000	2.9700	2.2200	2.8100	+15.164%	199	2,405	-99.644%
2026-05-05	3.1500	3.3000	2.2900	2.4400	+3.830%	367	2,376	-99.590%
2026-05-04	2.1500	3.2000	2.1500	2.3500	+19.289%	97	2,364	-99.574%
2026-05-01	1.6000	2.8900	1.6000	1.9700	+3.141%	689	2,107	-99.492%
2026-04-30	2.2600	2.2600	1.1500	1.9100	-35.690%	714	2,107	-99.476%
2026-04-29	2.3600	3.3000	2.3600	2.9700	+21.721%	655	1,878	-99.663%
2026-04-28	2.5800	2.7900	2.3600	2.4400	-14.386%	83	1,694	-99.590%
2026-04-27	2.9500	3.2000	2.8100	2.8500	-12.308%	42	1,686	-99.649%
2026-04-24	2.5700	3.3900	2.5700	3.2500	+41.304%	2,185	1,668	-99.692%
2026-04-23	2.1900	2.6900	1.9900	2.3000	+10.577%	336	2,854	-99.565%
2026-04-22	1.8100	2.0800	1.8100	2.0800	+11.828%	26	2,743	-99.519%
2026-04-21	1.9500	2.0000	1.8600	1.8600	+22.368%	70	2,718	-99.462%
2026-04-20	1.6500	1.6600	1.3500	1.5200	-24.000%	266	2,718	-99.342%
2026-04-17	2.0900	2.2800	2.0000	2.0000	+17.647%	318	2,482	-99.500%
2026-04-16	1.5500	1.7300	1.3700	1.7000	-0.585%	147	2,209	-99.412%
2026-04-15	1.7700	1.8400	1.6700	1.7100	-8.556%	105	2,283	-99.415%
2026-04-14	1.4000	2.2200	1.2700	1.8700	+159.722%	373	2,319	-99.465%
2026-04-13	0.7200	0.7200	0.7200	0.7200	-23.404%	2	2,169	-98.611%
2026-04-10	0.9300	1.0600	0.8800	0.9400	+44.615%	140	2,167	-98.936%
2026-04-09	0.4900	0.6500	0.4900	0.6500	+170.833%	53	2,113	-98.462%
2026-04-08	0.1600	0.2400	0.1600	0.2400	+84.615%	13	2,112	-95.833%
2026-04-07	0.1500	0.1500	0.1300	0.1300	-7.143%	3	2,106	-92.308%
2026-04-06	0.1300	0.1400	0.1300	0.1400	-12.500%	2	2,106	-92.857%
2026-04-02	0.1600	0.1600	0.1600	0.1600	0.000%	100	2,107	-93.750%
2026-04-01	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,107	-93.750%
2026-03-31	0.1500	0.1500	0.1500	0.1500	-21.053%	1	2,107	-93.333%
2026-03-25	0.1900	0.1900	0.1900	0.1900	-26.923%	1	2,107	-94.737%
2026-03-19	0.2600	0.2600	0.2600	0.2600	-10.345%	47	2,106	-96.154%
2026-03-16	0.2900	0.2900	0.2900	0.2900	-9.375%	2	2,097	-96.552%
2026-03-13	0.4000	0.4000	0.3200	0.3200	-25.581%	1,002	2,099	-96.875%
2026-03-12	0.4300	0.4300	0.4300	0.4300	-10.417%	2	1,108	-97.674%
2026-03-10	0.5300	0.5300	0.4400	0.4800	0.000%	1,060	1,110	-97.917%
2026-03-09	0.5500	0.5500	0.4800	0.4800	-26.154%	4	153	-97.917%
2026-03-06	0.6900	0.6900	0.6500	0.6500	-17.722%	10	154	-98.462%
2026-03-05	0.7900	0.7900	0.7900	0.7900	+2.597%	1	164	-98.734%
2026-03-04	0.6200	0.7700	0.6200	0.7700	+48.077%	16	164	-98.701%
2026-03-03	0.5200	0.5200	0.5200	0.5200	-34.177%	2	158	-98.077%
2026-02-27	0.7600	0.8100	0.7600	0.7900	+1.282%	7	158	-98.734%
2026-02-26	0.7800	0.7800	0.7800	0.7800	-10.345%	5	162	-98.718%
2026-02-25	0.8700	0.8700	0.8700	0.8700	+2.353%	4	153	-98.851%
2026-02-24	0.7800	0.8500	0.7800	0.8500	+8.974%	6	153	-98.824%
2026-02-23	0.7800	0.7800	0.7800	0.7800	+5.405%	1	148	-98.718%
2026-02-17	0.7200	0.7400	0.7200	0.7400	-2.632%	2	147	-98.649%
2026-02-13	0.7800	0.7800	0.7600	0.7600	-12.644%	3	146	-98.684%
2026-02-12	0.8800	0.8800	0.8700	0.8700	-23.009%	3	146	-98.851%
2026-02-10	1.1300	1.1300	1.1300	1.1300	+6.604%	3	145	-99.115%
2026-02-09	0.9700	1.0800	0.9700	1.0600	+1.923%	10	143	-99.057%
2026-02-06	0.6500	1.0400	0.6500	1.0400	-55.932%	7	141	-99.038%
2026-02-05	2.4000	2.4300	2.3000	2.3600	-27.385%	6	134	-99.576%
2026-02-04	3.3500	3.3500	3.2500	3.2500	-2.985%	10	131	-99.692%
2026-02-03	3.5500	3.5500	3.3500	3.3500	-20.991%	10	136	-99.701%
2026-02-02	4.2400	4.2400	4.2400	4.2400	+11.579%	1	130	-99.764%
2026-01-29	3.9500	3.9500	3.8000	3.8000	+4.110%	5	130	-99.737%
2026-01-27	3.6500	3.6500	3.6500	3.6500	+4.286%	35	127	-99.726%
2026-01-26	3.3000	3.5000	3.3000	3.5000	-2.778%	2	92	-99.714%
2026-01-23	3.4500	3.6000	3.4500	3.6000	+30.909%	6	91	-99.722%
2026-01-22	2.8200	2.8200	2.7500	2.7500	+11.789%	3	89	-99.636%
2026-01-21	2.5000	2.5200	2.4600	2.4600	-3.150%	8	87	-99.593%
2026-01-20	2.9000	2.9600	2.5400	2.5400	-25.731%	28	84	-99.606%
2026-01-16	3.4500	3.4500	3.4200	3.4200	-5.525%	2	83	-99.708%
2026-01-15	3.4900	3.6200	3.4900	3.6200	+6.471%	5	83	-99.724%
2026-01-14	3.4000	3.4000	3.4000	3.4000	-18.072%	5	82	-99.706%
2026-01-13	4.4400	4.4400	4.1500	4.1500	-16.162%	27	82	-99.759%
2026-01-12	4.9500	4.9500	4.9500	4.9500	+3.125%	3	67	-99.798%
2026-01-09	4.6700	4.8000	4.6700	4.8000	+3.226%	2	65	-99.792%
2026-01-08	4.6500	4.6500	4.6500	4.6500	+6.897%	10	64	-99.785%
2026-01-07	4.8800	4.9800	4.3500	4.3500	+3.571%	52	59	-99.770%
2026-01-06	3.6200	4.4000	3.6200	4.2000	+37.705%	40	44	-99.762%
2026-01-05	3.2500	3.2500	3.0500	3.0500	+5.536%	7	39	-99.672%
2026-01-02	2.8900	2.8900	2.8900	2.8900	-4.305%	1	39	-99.654%
2025-12-31	3.0200	3.0200	3.0200	3.0200	-4.127%	4	43	-99.669%
2025-12-29	3.2500	3.2500	3.1500	3.1500	-1.563%	8	43	-99.683%
2025-12-26	3.2000	3.2000	3.2000	3.2000	-4.478%	4	41	-99.688%
2025-12-24	3.3500	3.3500	3.3500	3.3500	+4.688%	1	38	-99.701%
2025-12-23	3.2000	3.2000	3.2000	3.2000	+8.108%	2	38	-99.688%
2025-12-22	2.8700	2.9600	2.8700	2.9600	-3.583%	38	36	-99.662%
2025-12-19	3.0700	3.0700	3.0700	3.0700	-16.120%	1	8	-99.674%
2025-12-12	3.6600	3.6600	3.6600	3.6600	-25.306%	1	7	-99.727%
2025-12-03	4.9000	4.9000	4.9000	4.9000	-1.010%	1	6	-99.796%
2025-12-01	4.9500	4.9500	4.9500	4.9500	+19.277%	5	5	-99.798%
2025-11-24	4.1500	4.1500	4.1500	4.1500	0.000%	5	5	-99.759%