Dark

AMZN20270617C335
AMZN Jun 17 2027 335.00 Call (AMZN270617C00335000)
option OPRA

EOD

Jul 2, 2026

14.90+4.930%(+0.70)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	15.1000	15.1000	14.9000	14.9000	+4.930%	16	892	0.000%
2026-07-01	14.3200	14.3200	14.2000	14.2000	+8.397%	4	892	+4.930%
2026-06-30	13.3000	13.4000	12.9700	13.1000	-8.647%	7	890	+13.740%
2026-06-29	14.3400	14.3400	14.3400	14.3400	+31.560%	1	888	+3.905%
2026-06-26	10.7700	11.2500	10.7700	10.9000	+0.739%	15	888	+36.697%
2026-06-25	10.6000	11.2400	10.6000	10.8200	-9.983%	54	884	+37.708%
2026-06-23	12.2000	12.2000	12.0200	12.0200	-0.661%	3	886	+23.960%
2026-06-22	12.1000	12.1000	12.1000	12.1000	-17.462%	5	886	+23.140%
2026-06-18	14.3500	14.8500	14.3500	14.6600	+12.769%	8	888	+1.637%
2026-06-17	12.9700	13.0000	12.9700	13.0000	-12.458%	2	888	+14.615%
2026-06-16	15.8500	15.8500	14.7500	14.8500	-1.394%	3	889	+0.337%
2026-06-15	14.9500	15.0600	14.9400	15.0600	+19.524%	10	889	-1.062%
2026-06-12	12.4000	12.9500	12.4000	12.6000	-5.618%	8	894	+18.254%
2026-06-11	12.6000	13.3500	12.3500	13.3500	+1.831%	6	888	+11.610%
2026-06-10	13.4000	13.4000	13.1100	13.1100	-10.328%	7	886	+13.654%
2026-06-09	16.4600	16.4600	14.6200	14.6200	-17.541%	9	879	+1.915%
2026-06-04	17.4100	17.7300	17.4100	17.7300	+10.743%	32	872	-15.962%
2026-06-03	16.2800	16.2800	15.7700	16.0100	-13.459%	5	857	-6.933%
2026-06-02	18.5000	18.5000	18.5000	18.5000	-7.500%	5	856	-19.459%
2026-06-01	20.0000	20.0000	20.0000	20.0000	-13.867%	55	851	-25.500%
2026-05-29	23.8200	23.8200	23.1800	23.2200	+0.957%	26	851	-35.831%
2026-05-28	23.0000	23.0000	23.0000	23.0000	+16.751%	10	827	-35.217%
2026-05-26	20.4200	20.4200	19.7000	19.7000	+13.218%	102	827	-24.365%
2026-05-19	16.7300	17.4000	16.5800	17.4000	-10.769%	50	738	-14.368%
2026-05-18	20.3500	20.3500	19.5000	19.5000	-9.722%	6	740	-23.590%
2026-05-14	21.6000	21.6000	21.6000	21.6000	+0.465%	10	740	-31.019%
2026-05-13	19.0000	21.5000	19.0000	21.5000	+14.973%	44	778	-30.698%
2026-05-12	19.4000	19.4000	18.6500	18.7000	-15.576%	8	778	-20.321%
2026-05-11	22.1500	22.1500	22.1500	22.1500	-2.766%	11	778	-32.731%
2026-05-08	22.7800	22.7800	22.7800	22.7800	-7.210%	1	777	-34.592%
2026-05-06	23.0200	24.5500	23.0000	24.5500	+4.468%	8	776	-39.308%
2026-05-05	24.8900	24.8900	23.5000	23.5000	+1.688%	13	779	-36.596%
2026-05-04	21.8000	24.4700	21.8000	23.1100	+3.959%	11	769	-35.526%
2026-05-01	21.4700	22.9700	21.4700	22.2300	+5.857%	16	757	-32.973%
2026-04-30	18.5500	21.0000	18.5500	21.0000	-2.144%	15	757	-29.048%
2026-04-29	21.5000	21.5000	21.4600	21.4600	+7.731%	22	753	-30.568%
2026-04-28	20.1000	20.5500	19.8500	19.9200	-7.003%	92	741	-25.201%
2026-04-24	21.8500	21.9500	21.4200	21.4200	+12.737%	38	677	-30.439%
2026-04-23	19.4400	19.4400	19.0000	19.0000	+6.862%	13	709	-21.579%
2026-04-22	17.7800	17.7800	17.7800	17.7800	+8.085%	1	696	-16.198%
2026-04-16	15.8000	16.4500	15.8000	16.4500	-3.406%	4	695	-9.422%
2026-04-15	16.9200	17.0300	16.9200	17.0300	-5.912%	3	695	-12.507%
2026-04-14	16.2000	18.1000	16.1600	18.1000	+31.159%	190	695	-17.680%
2026-04-10	13.8000	13.8000	13.8000	13.8000	+15.481%	8	536	+7.971%
2026-04-09	11.0000	11.9500	11.0000	11.9500	+32.483%	27	544	+24.686%
2026-04-08	9.0200	9.0200	9.0200	9.0200	+16.387%	1	549	+65.188%
2026-04-07	7.3000	7.7500	7.3000	7.7500	+1.974%	36	549	+92.258%
2026-04-06	7.2000	7.6000	7.2000	7.6000	+6.294%	14	550	+96.053%
2026-03-31	7.1500	7.1500	7.1500	7.1500	+18.182%	1	550	+108.392%
2026-03-30	6.0500	6.0500	6.0500	6.0500	-14.789%	5	549	+146.281%
2026-03-26	7.1000	7.1000	7.1000	7.1000	-6.579%	200	549	+109.859%
2026-03-25	7.2000	7.6000	7.2000	7.6000	+6.294%	248	562	+96.053%
2026-03-23	7.2300	7.2300	7.1400	7.1500	-9.494%	84	453	+108.392%
2026-03-18	7.9000	7.9000	7.9000	7.9000	0.000%	4	458	+88.608%
2026-03-13	7.9000	7.9000	7.9000	7.9000	-3.067%	2	458	+88.608%
2026-03-12	8.1500	8.1500	8.1500	8.1500	-2.512%	2	457	+82.822%
2026-03-11	8.3600	8.3600	8.3600	8.3600	-4.457%	1	456	+78.230%
2026-03-10	8.7500	8.7500	8.7500	8.7500	+7.099%	7	456	+70.286%
2026-03-09	8.1700	8.1700	8.1700	8.1700	-18.300%	1	456	+82.375%
2026-03-04	9.7500	10.0000	9.7500	10.0000	+9.649%	6	456	+49.000%
2026-02-25	8.9000	9.1200	8.9000	9.1200	+9.222%	6	460	+63.377%
2026-02-24	8.3500	8.3500	8.3500	8.3500	-5.114%	10	460	+78.443%
2026-02-20	8.8000	8.8000	8.8000	8.8000	+18.121%	29	454	+69.318%
2026-02-17	7.3000	7.4500	7.3000	7.4500	+7.971%	20	444	+100.000%
2026-02-13	6.9000	7.1000	6.9000	6.9000	-4.300%	18	468	+115.942%
2026-02-12	7.1500	7.2100	7.1500	7.2100	-11.642%	2	468	+106.657%
2026-02-11	8.2500	8.2500	8.1300	8.1600	-3.203%	22	468	+82.598%
2026-02-10	8.4300	8.4300	8.4300	8.4300	-1.404%	1	489	+76.750%
2026-02-09	7.9000	8.5500	7.9000	8.5500	+25.367%	26	489	+74.269%
2026-02-06	6.8700	6.8700	6.5100	6.8200	-45.873%	30	490	+118.475%
2026-02-05	12.4500	12.7000	12.4500	12.6000	-19.489%	5	470	+18.254%
2026-02-04	15.6500	15.6500	15.6500	15.6500	-9.275%	1	466	-4.792%
2026-02-02	17.2500	17.2500	17.2500	17.2500	+5.505%	1	467	-13.623%
2026-01-30	16.3500	16.3800	16.3500	16.3500	+3.350%	100	466	-8.869%
2026-01-29	15.3500	15.8200	15.3000	15.8200	+13.081%	170	491	-5.815%
2026-01-20	13.9900	13.9900	13.9900	13.9900	-20.511%	1	353	+6.505%
2026-01-08	17.8000	17.8000	17.6000	17.6000	+5.075%	11	354	-15.341%
2026-01-07	17.3500	17.3500	16.7000	16.7500	-0.593%	19	354	-11.045%
2026-01-06	13.8500	16.8500	13.8500	16.8500	+25.746%	28	351	-11.573%
2025-12-31	13.5500	13.5500	13.4000	13.4000	+1.901%	11	352	+11.194%
2025-12-18	13.1500	13.1500	13.1500	13.1500	+3.543%	3	352	+13.308%
2025-12-15	13.0300	13.0300	12.7000	12.7000	-12.414%	39	349	+17.323%
2025-12-12	14.5000	14.5000	14.5000	14.5000	-3.333%	2	329	+2.759%
2025-12-11	15.0000	15.0000	15.0000	15.0000	+0.739%	5	327	-0.667%
2025-12-09	14.8900	14.8900	14.8900	14.8900	-1.325%	1	332	+0.067%
2025-12-05	15.0900	15.0900	15.0900	15.0900	-2.645%	1	332	-1.259%
2025-11-26	15.5000	15.5000	15.5000	15.5000	+16.541%	1	332	-3.871%
2025-11-21	13.3000	13.3000	13.3000	13.3000	-3.971%	4	332	+12.030%
2025-11-20	14.9000	14.9000	13.7900	13.8500	-4.483%	23	332	+7.581%
2025-11-19	14.3700	14.6000	14.3200	14.5000	-1.361%	18	332	+2.759%
2025-11-18	14.6400	14.7000	14.6400	14.7000	-9.816%	9	325	+1.361%
2025-11-17	16.3000	16.3000	16.3000	16.3000	-25.400%	5	327	-8.589%
2025-11-10	22.5500	22.5500	21.6500	21.8500	+6.326%	5	325	-31.808%
2025-11-07	19.1500	20.5500	18.9700	20.5500	-17.800%	35	323	-27.494%
2025-11-03	24.9300	25.0100	24.9300	25.0000	+18.259%	3	336	-40.400%
2025-10-31	20.6500	21.4900	20.3800	21.1400	+43.322%	47	336	-29.518%
2025-10-30	15.3600	15.5800	14.7500	14.7500	-4.221%	11	326	+1.017%
2025-10-29	15.5600	15.8400	15.4000	15.4000	+10.000%	14	319	-3.247%
2025-10-28	14.0000	14.0000	14.0000	14.0000	+4.089%	1	326	+6.429%
2025-10-27	13.4500	13.4500	13.4500	13.4500	+11.618%	1	326	+10.781%
2025-10-23	12.0000	12.0500	11.9500	12.0500	+4.783%	17	326	+23.651%
2025-10-22	11.6000	11.6000	11.5000	11.5000	-4.959%	3	316	+29.565%
2025-10-21	12.1000	12.1000	12.1000	12.1000	+12.037%	1	312	+23.140%
2025-10-20	10.8500	10.8500	10.6500	10.8000	-1.818%	10	312	+37.963%
2025-10-17	10.8000	11.0000	10.6000	11.0000	-5.983%	4	304	+35.455%
2025-10-16	11.5500	11.7000	11.5500	11.7000	+4.933%	2	301	+27.350%
2025-10-15	11.2500	11.2500	11.1500	11.1500	+6.190%	40	301	+33.632%
2025-10-14	10.5000	10.5000	10.5000	10.5000	-8.297%	1	263	+41.905%
2025-10-13	11.4500	11.4500	11.4500	11.4500	-10.547%	15	263	+30.131%
2025-10-10	13.0400	13.0400	12.8000	12.8000	-0.775%	3	263	+16.406%
2025-10-09	11.7000	12.9000	11.7000	12.9000	+17.273%	4	266	+15.504%
2025-10-07	11.1500	11.3000	11.0000	11.0000	+6.178%	4	261	+35.455%
2025-10-03	10.3600	10.3600	10.3600	10.3600	-0.861%	1	261	+43.822%
2025-10-01	10.7000	10.7000	10.4500	10.4500	+2.956%	9	260	+42.584%
2025-09-25	10.1500	10.1500	10.1500	10.1500	-6.881%	1	257	+46.798%
2025-09-24	10.9500	10.9500	10.9000	10.9000	-0.909%	2	257	+36.697%
2025-09-23	11.0000	11.0000	11.0000	11.0000	-12.000%	5	257	+35.455%
2025-09-22	12.5000	12.5000	12.5000	12.5000	-1.961%	1	258	+19.200%
2025-09-17	12.8400	12.9000	12.7500	12.7500	-4.279%	4	257	+16.863%
2025-09-15	13.4000	13.4000	13.3200	13.3200	+10.083%	5	256	+11.862%
2025-09-12	12.1500	12.2000	12.1000	12.1000	-13.075%	5	251	+23.140%
2025-09-09	13.9200	13.9200	13.9200	13.9200	+22.105%	1	251	+7.040%
2025-08-29	11.4000	11.4000	11.4000	11.4000	-7.916%	2	250	+30.702%
2025-08-15	12.2200	12.3800	12.2200	12.3800	-3.507%	2	250	+20.355%
2025-08-14	12.6800	12.8300	12.6800	12.8300	+19.127%	2	250	+16.134%
2025-08-13	10.6500	10.7700	10.6500	10.7700	-0.646%	2	250	+38.347%
2025-08-07	10.7000	10.8400	10.7000	10.8400	+2.749%	2	250	+37.454%
2025-08-06	9.1500	10.6900	9.1500	10.5500	+16.704%	6	250	+41.232%
2025-08-05	8.9300	9.0400	8.9300	9.0400	+1.119%	2	250	+64.823%
2025-08-04	8.7900	8.9400	8.7900	8.9400	-7.358%	2	250	+66.667%
2025-08-01	10.9000	11.0000	9.5500	9.6500	-28.412%	11	250	+54.404%
2025-07-30	13.2800	13.4800	13.2800	13.4800	-2.248%	2	247	+10.534%
2025-07-25	13.6000	13.7900	13.6000	13.7900	-1.147%	2	247	+8.049%
2025-07-24	13.7500	13.9500	13.7500	13.9500	+12.048%	2	247	+6.810%
2025-07-17	12.4500	12.4500	12.4500	12.4500	-5.682%	1	247	+19.679%
2025-07-14	13.6100	13.6100	13.2000	13.2000	-2.941%	5	248	+12.879%
2025-07-07	13.8500	13.8500	13.6000	13.6000	+3.187%	3	248	+9.559%
2025-07-01	13.1800	13.1800	13.1800	13.1800	+14.113%	1	254	+13.050%
2025-06-26	10.8100	11.5500	10.8100	11.5500	+8.451%	2	254	+29.004%
2025-06-25	10.8700	10.8700	10.6500	10.6500	-4.054%	3	253	+39.906%
2025-06-24	11.1000	11.1000	11.1000	11.1000	+4.520%	1	253	+34.234%
2025-06-23	10.4500	10.6200	10.4500	10.6200	-6.018%	2	253	+40.301%
2025-06-20	11.3000	11.3000	11.3000	11.3000	-12.062%	4	253	+31.858%
2025-06-18	12.8500	12.8500	12.8500	12.8500	-0.388%	3	253	+15.953%
2025-06-17	12.9500	12.9500	12.9000	12.9000	+4.878%	2	253	+15.504%
2025-06-13	12.4000	12.4000	12.2000	12.3000	-1.442%	10	253	+21.138%
2025-06-12	12.3000	12.4800	12.3000	12.4800	-7.212%	2	254	+19.391%
2025-06-10	13.6000	13.6000	13.4500	13.4500	-1.465%	4	254	+10.781%
2025-06-09	12.9000	13.6500	12.8500	13.6500	+13.278%	5	254	+9.158%
2025-06-05	12.1500	12.1500	12.0500	12.0500	+15.311%	2	254	+23.651%
2025-06-04	10.6000	10.6000	10.4500	10.4500	-0.476%	2	254	+42.584%
2025-05-30	10.5000	10.5000	10.5000	10.5000	-5.149%	40	254	+41.905%
2025-05-29	11.0700	11.0700	11.0700	11.0700	+7.267%	52	274	+34.598%
2025-05-21	10.5000	10.5000	10.1200	10.3200	-4.444%	44	222	+44.380%
2025-05-16	10.8000	10.8000	10.8000	10.8000	-1.818%	106	241	+37.963%
2025-05-15	11.0000	11.0000	11.0000	11.0000	-9.910%	1	204	+35.455%
2025-05-14	12.2100	12.2100	12.2100	12.2100	+103.500%	1	205	+22.031%
2025-04-23	6.0000	6.0000	6.0000	6.0000	+23.711%	1	205	+148.333%
2025-04-22	4.8500	4.8500	4.7500	4.8500	+12.791%	5	206	+207.216%
2025-04-21	4.3000	4.3000	4.3000	4.3000	-14.000%	2	206	+246.512%
2025-04-16	4.9500	5.0000	4.9000	5.0000	-33.333%	3	208	+198.000%
2025-04-09	6.2200	7.5000	5.4500	7.5000	+30.435%	14	207	+98.667%
2025-04-08	6.0800	6.0800	5.7500	5.7500	-10.156%	2	196	+159.130%
2025-04-04	6.7500	6.7500	6.4000	6.4000	-9.220%	24	194	+132.813%
2025-04-03	7.0000	7.0800	7.0000	7.0500	-18.023%	6	205	+111.348%
2025-03-31	8.2200	8.6000	8.2200	8.6000	-18.095%	2	205	+73.256%
2025-03-20	10.5000	10.5000	10.5000	10.5000	+17.581%	1	206	+41.905%
2025-03-18	9.5700	9.5700	8.9300	8.9300	-22.348%	2	205	+66.853%
2025-03-11	11.2700	11.5000	11.2700	11.5000	0.000%	2	203	+29.565%
2025-03-06	11.5000	11.5000	11.5000	11.5000	-13.338%	1	204	+29.565%
2025-03-05	13.2800	13.2800	13.2700	13.2700	+6.160%	5	204	+12.283%
2025-03-04	12.5000	12.5000	12.5000	12.5000	-11.972%	1	206	+19.200%
2025-03-03	14.2000	14.2000	14.2000	14.2000	+3.273%	1	206	+4.930%
2025-02-28	13.7500	13.7500	13.7500	13.7500	-9.061%	2	205	+8.364%
2025-02-26	15.1200	15.1200	15.1200	15.1200	+4.637%	1	205	-1.455%
2025-02-24	14.4500	14.4500	14.4500	14.4500	-6.169%	1	206	+3.114%
2025-02-21	15.9500	15.9500	15.4000	15.4000	-10.465%	4	206	-3.247%
2025-02-20	17.5500	17.5500	17.2000	17.2000	-4.444%	2	208	-13.372%
2025-02-19	18.0000	18.0000	18.0000	18.0000	0.000%	5	207	-17.222%
2025-02-18	19.0800	19.0800	18.0000	18.0000	-9.548%	8	212	-17.222%
2025-02-14	19.3000	19.9000	19.3000	19.9000	-0.995%	8	212	-25.126%
2025-02-12	20.0000	20.1000	20.0000	20.1000	-5.634%	6	212	-25.871%
2025-02-11	21.3000	21.3000	21.3000	21.3000	-1.160%	2	215	-30.047%
2025-02-10	21.0000	21.5500	21.0000	21.5500	+3.258%	9	217	-30.858%
2025-02-07	21.7900	21.7900	19.8000	20.8700	-10.736%	58	217	-28.606%
2025-02-06	23.7000	24.1800	23.2500	23.3800	+1.168%	7	212	-36.270%
2025-02-05	23.1100	23.1100	23.1100	23.1100	-7.189%	19	211	-35.526%
2025-02-04	24.5000	25.1000	24.5000	24.9000	+8.497%	31	192	-40.161%
2025-01-31	22.2000	24.5000	22.2000	22.9500	+1.101%	80	160	-35.076%
2025-01-30	22.7600	23.0000	22.7000	22.7000	-5.417%	4	160	-34.361%
2025-01-29	24.0000	24.0000	24.0000	24.0000	-1.437%	1	161	-37.917%
2025-01-28	24.9200	25.0500	24.1000	24.3500	+10.682%	17	160	-38.809%
2025-01-27	21.0500	22.5000	21.0500	22.0000	-4.348%	53	152	-32.273%
2025-01-24	23.0000	23.0000	23.0000	23.0000	+1.322%	10	131	-35.217%
2025-01-23	22.0000	22.7000	22.0000	22.7000	-0.351%	53	132	-34.361%
2025-01-22	22.3000	23.2500	22.3000	22.7800	+6.698%	7	113	-34.592%
2025-01-21	20.2000	21.7500	20.2000	21.3500	+7.557%	21	109	-30.211%
2025-01-17	19.3000	19.8500	19.3000	19.8500	+7.297%	108	37	-24.937%
2025-01-16	18.5000	18.5000	18.5000	18.5000	-3.394%	1	37	-19.459%
2025-01-15	18.7500	19.1500	18.7500	19.1500	+4.932%	19	37	-22.193%
2025-01-14	18.2500	18.2500	18.2500	18.2500	+0.275%	1	18	-18.356%
2025-01-13	18.8300	18.8300	18.2000	18.2000	-6.571%	2	17	-18.132%
2025-01-10	18.5000	19.4800	18.5000	19.4800	-2.600%	16	17	-23.511%
2025-01-08	19.5000	20.4000	19.5000	20.0000	0.000%	9	9	-25.500%
2025-01-07	20.0000	20.6300	20.0000	20.0000	-10.515%	4	9	-25.500%
2025-01-06	21.4200	22.8000	21.4200	22.3500	0.000%	8	6	-33.333%