Dark

AMZN20270617C295
AMZN Jun 17 2027 295.00 Call (AMZN270617C00295000)
option OPRA

EOD

Jul 2, 2026

23.01+2.953%(+0.66)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	24.0100	24.0100	23.0100	23.0100	+2.953%	62	719	0.000%
2026-07-01	21.3000	23.0500	19.8000	22.3500	+7.711%	16	719	+2.953%
2026-06-30	21.4000	21.4000	20.7000	20.7500	-8.226%	18	721	+10.892%
2026-06-29	24.0000	24.0000	22.6100	22.6100	+25.891%	4	718	+1.769%
2026-06-26	18.6800	18.7300	17.9600	17.9600	+6.905%	102	719	+28.118%
2026-06-25	17.4000	17.7000	16.8000	16.8000	-18.049%	13	811	+36.964%
2026-06-24	20.7600	20.7600	20.5000	20.5000	+6.771%	11	804	+12.244%
2026-06-23	19.2500	19.6800	19.2000	19.2000	-0.878%	11	805	+19.844%
2026-06-22	19.5000	19.5000	19.3700	19.3700	-15.415%	29	812	+18.792%
2026-06-18	23.1800	23.4900	22.9000	22.9000	+7.765%	19	813	+0.480%
2026-06-17	21.9200	21.9200	21.2500	21.2500	-13.618%	13	813	+8.282%
2026-06-16	23.5400	24.6500	23.5400	24.6000	+3.579%	26	809	-6.463%
2026-06-15	23.6900	23.9200	23.4000	23.7500	+15.012%	25	808	-3.116%
2026-06-12	19.7100	20.8000	19.7100	20.6500	-6.561%	35	796	+11.429%
2026-06-11	20.6000	22.5000	20.0000	22.1000	+4.739%	22	793	+4.118%
2026-06-10	22.5000	22.5000	20.8000	21.1000	-9.442%	43	801	+9.052%
2026-06-09	24.7200	24.9200	23.0500	23.3000	-0.300%	34	786	-1.245%
2026-06-08	24.3000	24.3000	23.3700	23.3700	-5.077%	4	785	-1.540%
2026-06-05	27.5900	27.5900	24.6200	24.6200	-10.310%	16	786	-6.539%
2026-06-04	27.4900	27.4900	27.4500	27.4500	+9.015%	71	778	-16.175%
2026-06-03	25.8600	25.9400	25.1800	25.1800	-13.767%	15	791	-8.618%
2026-06-02	28.6200	30.4400	28.2400	29.2000	-7.302%	21	791	-21.199%
2026-06-01	32.1000	32.1000	31.2400	31.5000	-9.871%	9	786	-26.952%
2026-05-29	36.0000	36.1400	34.9500	34.9500	-3.904%	25	782	-34.163%
2026-05-28	34.2500	37.0000	34.2500	36.3700	+4.362%	18	776	-36.734%
2026-05-27	35.0000	35.2200	34.7400	34.8500	+13.592%	11	763	-33.974%
2026-05-26	32.5500	32.7400	30.6800	30.6800	-5.890%	27	761	-25.000%
2026-05-22	33.6500	33.6500	32.6000	32.6000	-2.687%	8	746	-29.417%
2026-05-21	33.8000	33.8000	33.5000	33.5000	+21.114%	8	744	-31.313%
2026-05-19	27.2900	27.6600	27.2900	27.6600	-13.563%	7	744	-16.811%
2026-05-18	32.4500	32.4500	32.0000	32.0000	+5.437%	16	740	-28.094%
2026-05-15	29.7300	30.3500	29.7300	30.3500	-8.086%	2	740	-24.185%
2026-05-14	33.6700	33.6700	33.0200	33.0200	-3.167%	3	740	-30.315%
2026-05-13	34.1000	34.1000	34.1000	34.1000	+10.178%	2	740	-32.522%
2026-05-12	31.6400	31.6400	30.9500	30.9500	-8.567%	4	740	-25.654%
2026-05-11	35.9000	35.9100	33.8500	33.8500	-5.658%	20	740	-32.024%
2026-05-08	35.8000	36.2500	35.6500	35.8800	+2.867%	83	728	-35.870%
2026-05-07	35.9500	36.2500	34.8800	34.8800	-8.138%	28	735	-34.031%
2026-05-06	36.8700	38.0200	36.8700	37.9700	+3.602%	14	721	-39.400%
2026-05-05	39.4200	39.5800	36.6500	36.6500	+1.608%	128	714	-37.217%
2026-05-04	36.0700	36.5400	34.1500	36.0700	+4.885%	51	709	-36.207%
2026-05-01	35.9300	35.9300	34.3900	34.3900	+3.897%	28	732	-33.091%
2026-04-30	33.1000	33.1000	33.1000	33.1000	+0.547%	1	732	-30.483%
2026-04-29	33.1200	33.8000	32.9200	32.9200	+5.682%	27	732	-30.103%
2026-04-28	31.9400	31.9400	31.1500	31.1500	-3.769%	119	717	-26.132%
2026-04-27	32.1200	32.4500	32.1200	32.3700	-5.018%	24	735	-28.916%
2026-04-24	33.0000	34.0800	33.0000	34.0800	+18.498%	12	735	-32.482%
2026-04-22	28.0000	28.7600	27.7500	28.7600	+3.602%	5	733	-19.993%
2026-04-21	28.0000	28.0800	27.7600	27.7600	+9.291%	32	731	-17.111%
2026-04-20	25.9000	25.9000	25.4000	25.4000	-8.336%	4	731	-9.409%
2026-04-17	28.6100	28.8000	27.7100	27.7100	+3.783%	25	731	-16.961%
2026-04-16	25.2500	26.7000	25.2500	26.7000	+0.075%	2	728	-13.820%
2026-04-15	26.7100	26.7100	26.5300	26.6800	-2.092%	99	729	-13.756%
2026-04-14	25.9000	28.1000	25.9000	27.2500	+22.197%	54	728	-15.560%
2026-04-13	21.3100	22.3300	21.3100	22.3000	-1.762%	20	742	+3.184%
2026-04-10	22.5000	22.7200	22.1400	22.7000	+10.732%	22	734	+1.366%
2026-04-09	17.1500	20.5000	17.1500	20.5000	+32.258%	42	726	+12.244%
2026-04-08	16.0400	16.0400	15.5000	15.5000	+20.623%	41	694	+48.452%
2026-04-02	12.5500	12.8500	12.5500	12.8500	+1.581%	3	702	+79.066%
2026-04-01	12.6500	12.6500	12.6500	12.6500	+0.797%	1	702	+81.897%
2026-03-31	12.6000	12.6000	12.4600	12.5500	+20.096%	20	702	+83.347%
2026-03-30	10.3500	10.9600	10.3500	10.4500	-6.278%	5	682	+120.191%
2026-03-27	11.1500	11.1500	11.1500	11.1500	-15.209%	2	683	+106.368%
2026-03-25	12.8500	13.1500	12.8500	13.1500	+9.858%	110	684	+74.981%
2026-03-24	12.0400	12.0400	11.9700	11.9700	-6.848%	3	655	+92.231%
2026-03-23	12.9500	12.9500	12.8500	12.8500	+8.439%	21	653	+79.066%
2026-03-20	11.8500	11.8500	11.8500	11.8500	-10.902%	5	672	+94.177%
2026-03-18	13.3000	13.3000	13.3000	13.3000	-3.971%	25	672	+73.008%
2026-03-17	13.8500	13.8500	13.8500	13.8500	+8.203%	24	678	+66.137%
2026-03-16	12.7500	12.8000	12.7500	12.8000	-7.581%	33	695	+79.766%
2026-03-12	13.8500	13.8500	13.8500	13.8500	+0.362%	1	714	+66.137%
2026-03-09	14.0500	14.0500	13.7500	13.8000	-18.824%	12	714	+66.739%
2026-03-05	16.6500	17.0000	16.6500	17.0000	+3.030%	8	758	+35.353%
2026-03-04	16.5000	16.5000	16.5000	16.5000	+19.565%	1	764	+39.455%
2026-03-03	13.2000	13.8000	13.2000	13.8000	-3.833%	8	763	+66.739%
2026-02-27	14.2000	14.3500	14.2000	14.3500	+2.867%	34	763	+60.348%
2026-02-26	13.9500	13.9500	13.9500	13.9500	-1.968%	27	763	+64.946%
2026-02-24	14.2300	14.2300	14.2300	14.2300	+7.234%	4	763	+61.701%
2026-02-23	13.2700	13.2700	13.2700	13.2700	-9.420%	1	763	+73.399%
2026-02-20	14.5500	14.7500	14.2500	14.6500	+23.629%	7	763	+57.065%
2026-02-17	11.4900	11.9400	11.4900	11.8500	+1.717%	37	759	+94.177%
2026-02-13	11.4000	11.6500	11.4000	11.6500	+0.258%	418	999	+97.511%
2026-02-12	12.1400	12.2000	11.6000	11.6200	-9.005%	118	999	+98.021%
2026-02-11	12.7700	12.7700	12.7700	12.7700	-15.987%	1	1,030	+80.188%
2026-02-10	15.3600	15.3600	15.2000	15.2000	+14.458%	5	1,030	+51.382%
2026-02-06	11.2000	13.2800	11.1100	13.2800	-33.467%	162	1,029	+73.268%
2026-02-05	19.6000	20.5500	19.6000	19.9600	-28.072%	5	1,080	+15.281%
2026-02-03	27.7500	27.7500	27.7500	27.7500	+2.968%	1	1,083	-17.081%
2026-02-02	26.9500	26.9500	26.9500	26.9500	+10.180%	23	1,084	-14.620%
2026-01-30	25.0800	25.0800	24.4600	24.4600	-4.751%	3	1,093	-5.928%
2026-01-29	25.6800	25.6800	25.6800	25.6800	+14.133%	1	1,091	-10.397%
2026-01-22	22.5000	22.5000	22.5000	22.5000	+8.696%	3	1,091	+2.267%
2026-01-21	20.0500	20.7000	20.0500	20.7000	-2.128%	5	1,091	+11.159%
2026-01-20	22.0000	22.6500	20.8000	21.1500	-12.022%	119	1,089	+8.794%
2026-01-14	24.0400	24.0400	24.0400	24.0400	-15.382%	1	987	-4.285%
2026-01-12	28.4100	28.4100	28.4100	28.4100	+4.641%	1	987	-19.007%
2026-01-09	27.1500	27.1500	27.1500	27.1500	-1.488%	1	987	-15.249%
2026-01-08	27.5600	27.5600	27.5600	27.5600	+4.592%	1	986	-16.509%
2026-01-07	26.6500	26.6500	26.2500	26.3500	+1.152%	4	986	-12.676%
2026-01-06	26.0500	26.0500	26.0500	26.0500	+15.829%	9	982	-11.670%
2025-12-26	22.4000	22.4900	22.4000	22.4900	+7.351%	53	982	+2.312%
2025-12-19	20.9500	20.9500	20.9500	20.9500	-0.475%	1	930	+9.833%
2025-12-18	21.0500	21.0500	21.0500	21.0500	+6.853%	3	931	+9.311%
2025-12-17	19.8500	19.8500	19.7000	19.7000	-1.500%	5	928	+16.802%
2025-12-15	20.1900	20.1900	20.0000	20.0000	-13.978%	29	929	+15.050%
2025-12-09	23.2500	23.2500	23.2500	23.2500	+1.974%	2	924	-1.032%
2025-12-08	22.7900	22.8000	22.7900	22.8000	-12.308%	2	924	+0.921%
2025-12-01	26.0000	26.0000	26.0000	26.0000	+7.884%	9	924	-11.500%
2025-11-26	24.2500	24.2500	24.1000	24.1000	+7.830%	2	922	-4.523%
2025-11-24	22.5000	22.5000	22.3500	22.3500	+5.176%	4	922	+2.953%
2025-11-21	20.9000	21.2500	20.9000	21.2500	-1.163%	2	918	+8.282%
2025-11-20	23.2000	23.2000	21.5000	21.5000	-4.867%	2	917	+7.023%
2025-11-19	22.3500	22.6500	22.3500	22.6000	-19.141%	5	915	+1.814%
2025-11-14	29.0000	29.0500	27.9500	27.9500	-15.482%	204	913	-17.674%
2025-11-10	32.8500	33.1700	32.8500	33.0700	+8.426%	4	712	-30.420%
2025-11-07	30.5000	30.5000	30.5000	30.5000	-2.773%	1	710	-24.557%
2025-11-06	31.3700	31.3700	31.3700	31.3700	-4.360%	1	709	-26.650%
2025-11-05	32.8000	32.8000	32.8000	32.8000	-3.045%	1	708	-29.848%
2025-11-04	33.8500	34.3000	33.8100	33.8300	-7.492%	17	707	-31.983%
2025-11-03	37.4500	37.4500	36.3500	36.5700	+14.928%	21	708	-37.080%
2025-10-31	32.7500	32.7500	30.8800	31.8200	+40.176%	15	708	-27.687%
2025-10-30	23.0500	23.2500	22.7000	22.7000	-7.686%	8	707	+1.366%
2025-10-29	24.4600	24.5900	24.4600	24.5900	+3.276%	2	702	-6.425%
2025-10-28	23.8100	23.8100	23.8100	23.8100	+8.920%	1	702	-3.360%
2025-10-27	21.5300	21.8600	21.4800	21.8600	+8.218%	8	702	+5.261%
2025-10-24	20.2000	20.2000	20.2000	20.2000	+7.162%	1	702	+13.911%
2025-10-22	18.8500	18.8500	18.8500	18.8500	-6.219%	1	701	+22.069%
2025-10-21	20.1000	20.1000	20.1000	20.1000	+13.881%	1	700	+14.478%
2025-10-20	17.5000	17.7000	17.4000	17.6500	-0.282%	17	700	+30.368%
2025-10-17	17.6500	17.7000	17.4000	17.7000	-7.038%	10	684	+30.000%
2025-10-14	18.8300	19.0400	18.8300	19.0400	+0.794%	2	675	+20.851%
2025-10-13	18.6300	18.8900	18.6300	18.8900	+0.265%	2	676	+21.810%
2025-10-10	18.6300	18.8400	18.6100	18.8400	-3.037%	4	676	+22.134%
2025-10-09	19.4300	19.4300	19.4300	19.4300	+0.674%	10	676	+18.425%
2025-10-08	19.3000	19.3000	19.3000	19.3000	+4.268%	3	676	+19.223%
2025-10-07	18.8300	18.8300	18.5100	18.5100	+6.379%	3	677	+24.311%
2025-10-03	17.4000	17.4000	17.4000	17.4000	-2.247%	3	677	+32.241%
2025-10-01	17.3800	17.8000	16.9100	17.8000	+2.299%	29	677	+29.270%
2025-09-30	17.2000	17.4000	17.2000	17.4000	-20.366%	10	693	+32.241%
2025-09-17	21.7100	21.8500	21.7100	21.8500	+9.359%	3	693	+5.309%
2025-09-12	19.7200	19.9800	19.7200	19.9800	-5.083%	2	692	+15.165%
2025-09-11	20.9000	21.0500	20.9000	21.0500	-0.848%	3	692	+9.311%
2025-09-10	21.2300	21.2300	21.2300	21.2300	-6.435%	2	694	+8.384%
2025-09-09	22.6900	22.6900	22.6900	22.6900	+5.584%	1	692	+1.410%
2025-09-04	21.4900	21.4900	21.4900	21.4900	+17.753%	1	692	+7.073%
2025-09-03	18.2500	18.2500	18.2500	18.2500	-6.888%	2	692	+26.082%
2025-08-29	19.5500	19.6000	19.5000	19.6000	-1.508%	4	688	+17.398%
2025-08-19	19.9000	19.9000	19.9000	19.9000	-5.238%	2	688	+15.628%
2025-08-18	21.0000	21.0000	21.0000	21.0000	+0.962%	1	688	+9.571%
2025-08-15	20.6500	20.8000	20.6500	20.8000	-3.030%	2	687	+10.625%
2025-08-14	21.2800	21.4500	21.2800	21.4500	+20.235%	2	687	+7.273%
2025-08-07	17.7500	17.8400	17.7500	17.8400	+1.134%	2	687	+28.980%
2025-08-06	15.7200	17.7900	15.7200	17.6400	+9.565%	7	687	+30.442%
2025-08-05	16.1000	16.1000	16.1000	16.1000	+5.991%	2	689	+42.919%
2025-08-04	14.9700	15.1900	14.9700	15.1900	-8.494%	2	689	+51.481%
2025-08-01	18.0000	18.1000	16.3600	16.6000	-27.700%	7	689	+38.614%
2025-07-31	22.9600	22.9600	22.9600	22.9600	+4.080%	1	689	+0.218%
2025-07-30	22.0600	22.0600	22.0600	22.0600	-1.298%	1	689	+4.306%
2025-07-29	22.5000	22.5000	22.3500	22.3500	-2.188%	4	689	+2.953%
2025-07-28	23.0000	23.0000	22.8500	22.8500	+0.307%	2	689	+0.700%
2025-07-25	22.6500	22.7800	22.6500	22.7800	-0.957%	2	689	+1.010%
2025-07-24	22.7000	23.0000	22.7000	23.0000	+6.977%	4	689	+0.043%
2025-07-22	21.3000	21.5000	21.3000	21.5000	-0.463%	2	689	+7.023%
2025-07-21	21.8000	21.8000	21.5500	21.6000	+2.613%	4	689	+6.528%
2025-07-18	20.9500	21.0500	20.9500	21.0500	-3.129%	2	689	+9.311%
2025-07-14	21.8500	21.9000	21.7100	21.7300	-0.776%	8	689	+5.890%
2025-07-11	22.0000	22.0500	21.9000	21.9000	+8.095%	6	690	+5.068%
2025-07-10	20.2600	20.2600	20.2600	20.2600	-3.524%	10	690	+13.574%
2025-07-09	21.2000	21.2000	21.0000	21.0000	+2.941%	2	690	+9.571%
2025-07-08	20.2000	20.4000	20.2000	20.4000	-6.207%	2	690	+12.794%
2025-07-07	21.8500	21.8500	21.7500	21.7500	+4.067%	2	690	+5.793%
2025-07-02	21.0500	21.0500	20.9000	20.9000	+3.210%	2	690	+10.096%
2025-07-01	20.3500	20.3500	20.2000	20.2500	-2.878%	4	695	+13.630%
2025-06-27	20.5800	21.0000	20.5800	20.8500	+12.399%	125	695	+10.360%
2025-06-25	18.6500	18.6500	18.5500	18.5500	+1.923%	2	570	+24.043%
2025-06-24	18.3500	18.3500	18.2000	18.2000	+4.538%	78	570	+26.429%
2025-06-23	17.3000	17.4100	17.0500	17.4100	-1.638%	4	507	+32.165%
2025-06-20	17.8500	17.8500	17.7000	17.7000	-12.376%	4	505	+30.000%
2025-06-18	20.9500	20.9500	20.2000	20.2000	-1.942%	442	139	+13.911%
2025-06-17	20.7000	20.7000	20.6000	20.6000	+1.980%	2	139	+11.699%
2025-06-16	20.1000	20.2000	20.1000	20.2000	+2.382%	2	139	+13.911%
2025-06-13	19.7000	19.7300	19.6000	19.7300	+1.964%	8	139	+16.624%
2025-06-12	19.5000	19.5000	19.3500	19.3500	-10.624%	2	139	+18.915%
2025-06-11	21.8500	21.8500	21.6500	21.6500	+1.643%	2	139	+6.282%
2025-06-10	21.4000	21.4000	21.2000	21.3000	-0.699%	4	139	+8.028%
2025-06-09	20.5000	21.4500	20.4000	21.4500	+10.567%	16	139	+7.273%
2025-06-06	19.3000	19.6500	19.3000	19.4000	-0.513%	8	139	+18.608%
2025-06-05	19.3500	19.5000	19.1500	19.5000	+14.706%	3	138	+18.000%
2025-06-04	16.8600	17.0000	16.8600	17.0000	-2.299%	2	139	+35.353%
2025-06-03	17.6000	17.6000	17.4000	17.4000	+2.655%	2	139	+32.241%
2025-06-02	17.1000	17.1000	16.9500	16.9500	-0.877%	2	139	+35.752%
2025-05-30	16.6000	17.1000	16.3500	17.1000	-3.933%	16	139	+34.561%
2025-05-29	18.0000	18.0000	17.8000	17.8000	+2.594%	2	134	+29.270%
2025-05-28	17.6000	17.6000	17.3500	17.3500	-0.857%	2	134	+32.622%
2025-05-15	17.5000	17.5000	17.5000	17.5000	-9.561%	1	134	+31.486%
2025-05-14	19.3500	19.3500	19.3500	19.3500	-1.276%	2	134	+18.915%
2025-05-13	19.6000	19.6000	19.6000	19.6000	+7.397%	10	134	+17.398%
2025-05-12	17.7500	18.2500	17.7500	18.2500	+68.981%	11	134	+26.082%
2025-04-24	10.8000	10.8000	10.8000	10.8000	+0.465%	10	125	+113.056%
2025-04-14	10.7500	10.7500	10.7400	10.7500	-20.429%	3	115	+114.047%
2025-04-09	13.7500	13.7500	13.5100	13.5100	+28.667%	11	113	+70.318%
2025-04-08	10.5000	10.5000	10.5000	10.5000	-10.638%	2	103	+119.143%
2025-04-03	12.0000	12.0000	11.6800	11.7500	-15.468%	15	103	+95.830%
2025-03-31	13.9000	13.9000	13.9000	13.9000	-20.115%	5	108	+65.540%
2025-03-24	17.4000	17.4000	17.4000	17.4000	+11.538%	1	103	+32.241%
2025-03-21	15.6000	15.6000	15.6000	15.6000	-1.266%	4	103	+47.500%
2025-03-20	15.4000	15.8000	15.4000	15.8000	-0.940%	9	105	+45.633%
2025-03-17	15.9500	15.9500	15.9500	15.9500	-0.313%	2	109	+44.263%
2025-03-10	16.0000	16.0000	16.0000	16.0000	-6.433%	6	107	+43.813%
2025-03-06	17.1000	17.1000	17.1000	17.1000	-18.571%	1	101	+34.561%
2025-03-05	21.0000	21.0000	21.0000	21.0000	+16.602%	2	101	+9.571%
2025-03-04	18.0100	18.0100	18.0100	18.0100	-12.869%	1	99	+27.762%
2025-02-28	21.4000	21.4000	20.6700	20.6700	-0.289%	8	99	+11.321%
2025-02-25	20.3200	20.7300	20.3200	20.7300	-21.328%	24	99	+10.999%
2025-02-20	26.3500	26.3500	26.3500	26.3500	-6.527%	3	99	-12.676%
2025-02-19	27.4500	28.1900	27.4500	28.1900	-3.127%	90	102	-18.375%
2025-02-14	30.1000	30.1000	29.0800	29.1000	-4.746%	34	138	-20.928%
2025-02-12	30.5500	30.5500	30.5500	30.5500	-4.947%	10	138	-24.681%
2025-02-10	32.1400	32.1400	32.1400	32.1400	+7.133%	15	128	-28.407%
2025-02-07	28.5500	30.6100	28.5500	30.0000	-15.086%	84	128	-23.300%
2025-02-06	35.3300	35.3300	35.3300	35.3300	-4.899%	2	104	-34.871%
2025-02-04	37.1500	37.1500	37.1500	37.1500	+10.139%	65	104	-38.062%
2025-02-03	33.7300	33.7300	33.7300	33.7300	-5.146%	1	49	-31.782%
2025-01-31	35.0800	35.5600	35.0300	35.5600	+3.072%	70	49	-35.292%
2025-01-29	34.5000	34.5000	34.5000	34.5000	-1.288%	1	19	-33.304%
2025-01-28	33.9000	34.9500	33.9000	34.9500	+6.555%	3	19	-34.163%
2025-01-22	33.5000	33.5000	32.8000	32.8000	+7.895%	3	16	-29.848%
2025-01-21	30.7500	30.7500	30.1000	30.4000	+5.409%	4	10	-24.309%
2025-01-08	28.8400	28.8400	28.8400	28.8400	-0.035%	1	10	-20.215%
2025-01-07	29.7200	29.7200	28.8500	28.8500	0.000%	20	10	-20.243%