Dark

AMZN20261016C270
AMZN Oct 16 2026 270.00 Call (AMZN261016C00270000)
option OPRA

EOD

Jul 2, 2026

10.97+7.024%(+0.72)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	11.0000	11.7000	10.6200	10.9700	+7.024%	49	1,928	0.000%
2026-07-01	8.5000	11.2000	8.5000	10.2500	+9.043%	56	1,928	+7.024%
2026-06-30	9.5500	10.0200	8.8000	9.4000	-6.000%	77	1,918	+16.702%
2026-06-29	9.4000	12.3000	9.4000	10.0000	+31.579%	225	1,923	+9.700%
2026-06-26	6.6200	7.6000	6.2000	7.6000	+26.667%	182	1,885	+44.342%
2026-06-25	7.0000	7.0000	5.9500	6.0000	-29.412%	202	1,890	+82.833%
2026-06-24	8.8700	10.4500	8.5000	8.5000	+3.659%	454	1,875	+29.059%
2026-06-23	7.9500	8.3500	7.9000	8.2000	+1.235%	20	1,536	+33.780%
2026-06-22	10.1100	10.1500	7.9000	8.1000	-27.354%	155	1,544	+35.432%
2026-06-18	8.7500	11.5000	8.7500	11.1500	+22.527%	68	1,591	-1.614%
2026-06-17	10.8000	10.8000	9.1000	9.1000	-23.272%	163	1,591	+20.549%
2026-06-16	12.7300	13.2900	11.7000	11.8600	+0.084%	54	1,555	-7.504%
2026-06-15	12.1200	12.4500	11.7200	11.8500	+21.538%	53	1,543	-7.426%
2026-06-12	8.8000	10.1500	8.8000	9.7500	-12.162%	131	1,541	+12.513%
2026-06-11	9.8700	11.1000	9.1000	11.1000	+9.360%	451	1,520	-1.171%
2026-06-10	12.0000	12.0000	10.0000	10.1500	-21.012%	111	1,489	+8.079%
2026-06-09	14.3000	14.3000	11.6200	12.8500	-0.233%	121	1,470	-14.630%
2026-06-08	13.8000	14.3000	12.2400	12.8800	-7.004%	167	1,402	-14.829%
2026-06-05	15.9500	16.6000	13.6600	13.8500	-17.853%	140	1,414	-20.794%
2026-06-04	16.6000	17.3000	16.2000	16.8600	+13.919%	29	1,374	-34.935%
2026-06-03	17.0700	17.5300	14.4000	14.8000	-17.365%	192	1,355	-25.878%
2026-06-02	18.5900	20.3500	17.5500	17.9100	-12.634%	341	1,264	-38.749%
2026-06-01	22.8500	23.7000	20.4000	20.5000	-20.388%	715	1,200	-46.488%
2026-05-29	27.2000	28.0000	24.9000	25.7500	-5.678%	500	1,472	-57.398%
2026-05-28	25.3000	27.7500	23.7000	27.3000	+4.198%	1,139	1,054	-59.817%
2026-05-27	25.2200	26.3500	25.0000	26.2000	+25.060%	32	853	-58.130%
2026-05-26	22.7400	22.7400	20.7000	20.9500	-8.794%	11	857	-47.637%
2026-05-22	23.9500	24.3000	22.9700	22.9700	-2.669%	32	861	-52.242%
2026-05-21	20.7500	24.5500	20.6500	23.6000	+7.029%	167	851	-53.517%
2026-05-20	20.0700	22.2500	20.0700	22.0500	+16.667%	39	851	-50.249%
2026-05-19	20.3100	20.3100	17.3500	18.9000	-11.351%	74	743	-41.958%
2026-05-18	24.1500	24.4300	21.2100	21.3200	-2.202%	125	743	-48.546%
2026-05-15	21.0000	22.0500	20.8400	21.8000	-10.288%	127	743	-49.679%
2026-05-14	25.8800	26.4300	24.3000	24.3000	-6.646%	90	673	-54.856%
2026-05-13	21.9000	26.1000	21.9000	26.0300	+14.217%	66	613	-57.856%
2026-05-12	23.7200	23.7200	21.3500	22.7900	-8.840%	70	613	-51.865%
2026-05-11	25.9800	27.7000	25.0000	25.0000	-10.873%	26	613	-56.120%
2026-05-08	26.9500	28.0500	26.1500	28.0500	+3.506%	36	611	-60.891%
2026-05-07	29.1200	29.1200	27.0300	27.1000	-8.073%	56	609	-59.520%
2026-05-06	28.0000	31.0000	28.0000	29.4800	+2.432%	350	634	-62.788%
2026-05-05	31.3200	31.3200	28.4700	28.7800	+4.427%	80	611	-61.883%
2026-05-04	26.1100	30.6400	26.1100	27.5600	+7.237%	81	638	-60.196%
2026-05-01	27.2200	28.4000	25.7000	25.7000	+4.855%	164	580	-57.315%
2026-04-30	25.0000	25.4700	19.1500	24.5100	+0.740%	182	580	-55.243%
2026-04-29	21.6800	25.9000	21.6800	24.3300	+7.798%	76	498	-54.912%
2026-04-28	22.7700	23.7400	22.5700	22.5700	-5.644%	22	483	-51.396%
2026-04-27	24.8300	25.3700	23.3500	23.9200	-6.306%	55	496	-54.139%
2026-04-24	22.6000	25.7100	22.6000	25.5300	+22.740%	172	499	-57.031%
2026-04-23	20.1200	22.3500	20.1200	20.8000	+2.919%	86	448	-47.260%
2026-04-22	19.0000	20.2100	19.0000	20.2100	+8.075%	21	464	-45.720%
2026-04-21	19.7100	19.8100	18.7000	18.7000	+10.651%	62	471	-41.337%
2026-04-20	18.0600	18.1300	16.3500	16.9000	-8.944%	151	472	-35.089%
2026-04-17	20.4500	20.7300	18.4500	18.5600	+3.687%	138	469	-40.894%
2026-04-16	16.6000	18.2500	16.0000	17.9000	-0.445%	58	354	-38.715%
2026-04-15	17.7500	18.2800	17.6900	17.9800	-1.909%	68	356	-38.988%
2026-04-14	17.2300	19.8800	16.1700	18.3300	+33.309%	116	316	-40.153%
2026-04-13	12.4500	13.7700	12.4500	13.7500	+0.438%	15	220	-20.218%
2026-04-10	13.3000	14.5900	13.3000	13.6900	+14.561%	110	214	-19.869%
2026-04-09	8.9300	12.1800	8.7000	11.9500	+59.759%	45	158	-8.201%
2026-04-08	7.1800	7.6500	7.1800	7.4800	+23.636%	63	128	+46.658%
2026-04-06	5.6500	6.0500	5.6500	6.0500	+8.036%	11	98	+81.322%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-8.943%	1	89	+95.893%
2026-04-01	6.2400	6.3000	6.1500	6.1500	+9.821%	9	89	+78.374%
2026-03-31	5.5500	5.6000	5.5500	5.6000	+26.411%	2	84	+95.893%
2026-03-30	4.4000	4.6500	4.3800	4.4300	-0.449%	39	83	+147.630%
2026-03-27	4.7900	4.7900	4.3500	4.4500	-20.959%	15	70	+146.517%
2026-03-26	6.3500	6.3500	5.6300	5.6300	-8.455%	6	70	+94.849%
2026-03-25	5.8000	6.2000	5.8000	6.1500	+14.739%	5	64	+78.374%
2026-03-24	5.3600	5.3600	5.3600	5.3600	-11.111%	1	61	+104.664%
2026-03-23	6.0500	6.3000	5.9200	6.0300	+9.836%	54	61	+81.924%
2026-03-20	5.4900	5.4900	5.4900	5.4900	-2.832%	1	35	+99.818%
2026-03-19	5.7000	5.7000	5.6500	5.6500	-20.979%	2	34	+94.159%
2026-03-17	7.1500	7.1500	6.8800	7.1500	+5.302%	4	33	+53.427%
2026-03-16	6.1000	6.7900	6.1000	6.7900	+5.271%	2	35	+61.561%
2026-03-13	6.7500	6.8500	6.4500	6.4500	-8.640%	4	34	+70.078%
2026-03-12	7.0900	7.0900	6.8000	7.0600	-8.312%	5	34	+55.382%
2026-03-11	7.7000	7.7000	7.7000	7.7000	-0.259%	1	30	+42.468%
2026-03-10	7.8500	7.8500	7.7200	7.7200	-3.500%	22	30	+42.098%
2026-03-09	7.7200	8.0000	7.1000	8.0000	-7.514%	7	23	+37.125%
2026-03-06	8.6500	8.6500	8.6500	8.6500	-4.420%	2	22	+26.821%
2026-03-05	10.0000	10.0000	9.0500	9.0500	+10.231%	11	20	+21.215%
2026-03-04	8.2100	8.2100	8.2100	8.2100	+14.028%	3	9	+33.618%
2026-03-02	7.2000	7.2000	7.2000	7.2000	+1.408%	3	12	+52.361%
2026-02-26	7.1000	7.1000	7.1000	7.1000	-11.471%	1	9	+54.507%
2026-02-25	7.4500	8.0200	7.4500	8.0200	+15.896%	2	7	+36.783%
2026-02-23	6.9000	7.0000	6.9000	6.9200	-8.587%	4	7	+58.526%
2026-02-20	7.5700	7.5700	7.5700	7.5700	+10.189%	2	5	+44.914%
2026-02-19	6.8700	6.8700	6.8700	6.8700	0.000%	3	3	+59.680%