Dark

AMZN20270716C200
AMZN Jul 16 2027 200.00 Call (AMZN270716C00200000)
option OPRA

EOD

Jul 2, 2026

67.75+0.148%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	66.3000	67.7500	66.2100	67.7500	+0.148%	3	302	0.000%
2026-07-01	66.5500	67.6500	66.5500	67.6500	+6.468%	2	302	+0.148%
2026-06-30	62.7000	64.8500	62.7000	63.5400	-8.903%	5	302	+6.626%
2026-06-29	66.0300	69.8000	66.0300	69.7500	+25.337%	15	298	-2.867%
2026-06-26	55.5000	58.2000	55.2700	55.6500	+2.903%	6	292	+21.743%
2026-06-25	56.8400	56.8400	54.0000	54.0800	-11.344%	33	290	+25.277%
2026-06-24	61.6000	65.5500	61.0000	61.0000	+1.161%	6	257	+11.066%
2026-06-23	59.5500	60.5000	59.5500	60.3000	-0.083%	10	256	+12.355%
2026-06-22	63.2700	63.2700	59.5000	60.3500	-11.640%	16	256	+12.262%
2026-06-18	64.0500	68.3000	64.0500	68.3000	+9.018%	9	236	-0.805%
2026-06-17	65.6500	65.6500	62.3000	62.6500	-9.465%	20	236	+8.140%
2026-06-16	69.9000	69.9000	68.6100	69.2000	-0.432%	25	229	-2.095%
2026-06-15	68.0000	70.4300	68.0000	69.5000	+12.551%	16	211	-2.518%
2026-06-12	63.2500	63.2500	60.3200	61.7500	-4.560%	18	212	+9.717%
2026-06-11	63.3500	64.7000	61.3600	64.7000	+1.762%	18	201	+4.714%
2026-06-10	66.3000	66.3000	63.3800	63.5800	-7.318%	26	187	+6.559%
2026-06-09	71.7800	71.7800	66.8000	68.6000	-2.598%	5	165	-1.239%
2026-06-05	71.4400	72.0500	70.4300	70.4300	-7.292%	9	166	-3.805%
2026-06-04	75.9700	75.9700	75.9700	75.9700	+6.133%	1	165	-10.820%
2026-06-03	76.8000	76.8000	71.4400	71.5800	-10.334%	13	165	-5.351%
2026-06-02	79.8300	79.8300	79.8300	79.8300	-3.236%	1	165	-15.132%
2026-06-01	82.8600	83.0800	81.7500	82.5000	-11.547%	12	165	-17.879%
2026-05-29	93.2700	93.2700	93.2700	93.2700	+0.952%	1	165	-27.361%
2026-05-28	92.3900	92.3900	92.3900	92.3900	+1.976%	1	165	-26.670%
2026-05-27	89.2900	90.6000	89.2900	90.6000	+9.157%	10	166	-25.221%
2026-05-26	88.1900	88.1900	83.0000	83.0000	-6.246%	11	165	-18.373%
2026-05-22	88.5300	88.5300	88.5300	88.5300	+3.050%	1	170	-23.472%
2026-05-21	84.7700	85.9100	84.7700	85.9100	+0.597%	41	179	-21.138%
2026-05-20	85.4000	85.4000	85.4000	85.4000	+7.774%	2	179	-20.667%
2026-05-19	76.7800	79.2400	76.7800	79.2400	-7.689%	10	172	-14.500%
2026-05-18	85.8400	85.8400	85.8400	85.8400	+1.948%	1	172	-21.074%
2026-05-15	83.1000	84.2000	83.1000	84.2000	-4.643%	3	172	-19.537%
2026-05-14	87.8500	88.3000	87.8500	88.3000	+3.456%	5	172	-23.273%
2026-05-13	85.3500	85.3500	85.3500	85.3500	+1.850%	1	175	-20.621%
2026-05-12	83.8000	83.8000	83.8000	83.8000	-7.638%	1	175	-19.153%
2026-05-11	91.5000	91.5000	90.7300	90.7300	-1.466%	3	175	-25.328%
2026-05-08	90.9500	92.1500	90.9500	92.0800	-4.083%	17	176	-26.423%
2026-05-06	93.4900	96.0000	93.4900	96.0000	+2.335%	3	174	-29.427%
2026-05-05	93.8100	93.8100	93.8100	93.8100	+3.111%	1	174	-27.780%
2026-05-04	92.8000	92.8000	90.9800	90.9800	+1.427%	7	174	-25.533%
2026-05-01	90.0000	91.0000	89.7000	89.7000	+3.880%	6	177	-24.470%
2026-04-30	90.3000	93.0500	81.8500	86.3500	+2.069%	6	177	-21.540%
2026-04-29	82.0000	84.6000	82.0000	84.6000	-0.599%	3	180	-19.917%
2026-04-27	84.6800	85.1100	84.6800	85.1100	-0.246%	2	182	-20.397%
2026-04-24	83.0000	85.3200	83.0000	85.3200	+7.186%	3	182	-20.593%
2026-04-23	78.2500	79.6000	78.2500	79.6000	+2.051%	2	181	-14.887%
2026-04-22	76.4200	78.0000	76.4200	78.0000	+3.558%	3	180	-13.141%
2026-04-21	77.5000	77.5000	75.3200	75.3200	+2.882%	7	186	-10.050%
2026-04-20	72.8500	74.1000	71.9500	73.2100	-5.596%	6	186	-7.458%
2026-04-17	78.0800	78.9000	77.5500	77.5500	+4.797%	16	182	-12.637%
2026-04-16	72.1800	74.0000	71.0000	74.0000	0.000%	17	181	-8.446%
2026-04-15	73.0000	74.3000	72.0000	74.0000	-2.696%	28	180	-8.446%
2026-04-14	72.0000	76.8700	72.0000	76.0500	+13.507%	10	174	-10.914%
2026-04-13	65.0000	67.0000	65.0000	67.0000	+2.290%	17	180	+1.119%
2026-04-10	67.0000	67.0000	65.3000	65.5000	+4.800%	11	191	+3.435%
2026-04-09	55.2100	62.5000	55.1700	62.5000	+17.880%	13	199	+8.400%
2026-04-08	55.6000	55.6000	52.1500	53.0200	+13.899%	18	204	+27.782%
2026-04-07	45.9200	46.5500	45.9200	46.5500	+2.016%	11	201	+45.542%
2026-04-06	47.0000	47.1500	45.6000	45.6300	+0.176%	69	200	+48.477%
2026-04-02	46.2500	46.2500	45.5500	45.5500	-1.768%	18	209	+48.738%
2026-04-01	46.3700	46.3700	46.3700	46.3700	+4.555%	2	209	+46.107%
2026-03-31	42.5000	44.3500	42.5000	44.3500	+10.323%	8	209	+52.762%
2026-03-30	40.0000	40.2000	40.0000	40.2000	+0.802%	3	201	+68.532%
2026-03-27	40.0100	40.7500	39.8800	39.8800	-12.352%	22	200	+69.885%
2026-03-26	45.5000	45.5000	45.5000	45.5000	-2.465%	1	184	+48.901%
2026-03-25	47.0000	47.0000	46.1000	46.6500	+5.782%	34	183	+45.230%
2026-03-24	44.0000	44.1000	44.0000	44.1000	-4.545%	3	203	+53.628%
2026-03-23	47.0000	47.0000	46.2000	46.2000	+6.648%	6	200	+46.645%
2026-03-20	43.5700	44.1900	43.0000	43.3200	-2.652%	9	206	+56.394%
2026-03-19	44.0800	44.7500	43.0000	44.5000	-1.111%	6	207	+52.247%
2026-03-18	48.0000	48.0000	45.0000	45.0000	-8.163%	14	203	+50.556%
2026-03-17	48.1400	49.1000	48.1400	49.0000	+3.201%	8	213	+38.265%
2026-03-16	45.2500	47.4800	45.2500	47.4800	+3.895%	4	219	+42.692%
2026-03-13	46.4500	46.7000	45.7000	45.7000	-2.057%	4	219	+48.249%
2026-03-12	46.5000	46.6600	46.5000	46.6600	-5.163%	2	215	+45.199%
2026-03-11	50.0900	50.0900	49.2000	49.2000	+2.500%	9	216	+37.703%
2026-03-10	48.0000	48.0000	48.0000	48.0000	-1.133%	10	215	+41.146%
2026-03-09	48.2000	48.5500	45.7500	48.5500	-2.705%	34	225	+39.547%
2026-03-06	49.9000	49.9000	49.9000	49.9000	-5.313%	1	215	+35.772%
2026-03-05	52.2500	53.3600	52.1200	52.7000	+1.502%	7	214	+28.558%
2026-03-04	48.0000	51.9200	47.9800	51.9200	+15.635%	26	219	+30.489%
2026-03-03	42.5000	44.9000	42.5000	44.9000	-1.319%	2	209	+50.891%
2026-03-02	45.5000	45.5000	45.5000	45.5000	0.000%	5	209	+48.901%
2026-02-27	44.4000	46.0000	44.3200	45.5000	+0.442%	20	209	+48.901%
2026-02-26	47.3000	47.3000	44.5000	45.3000	-3.924%	14	209	+49.558%
2026-02-25	47.0000	47.1500	46.9000	47.1500	+1.726%	4	201	+43.690%
2026-02-24	46.3500	46.3500	46.3500	46.3500	+6.552%	4	201	+46.170%
2026-02-23	43.6000	43.6000	43.0000	43.5000	-8.517%	12	197	+55.747%
2026-02-20	46.5000	47.5500	45.2000	47.5500	+16.773%	16	191	+42.482%
2026-02-19	43.7500	43.7500	40.7200	40.7200	-7.811%	4	190	+66.380%
2026-02-18	42.3000	44.7000	42.3000	44.1700	+7.496%	12	186	+53.385%
2026-02-17	39.8800	42.2500	38.5000	41.0900	+5.494%	29	182	+64.882%
2026-02-13	40.0000	41.3000	38.9500	38.9500	-2.844%	21	145	+73.941%
2026-02-12	44.1000	44.1000	39.2500	40.0900	-7.306%	33	145	+68.995%
2026-02-11	44.0000	44.2000	42.3000	43.2500	-4.314%	15	117	+56.647%
2026-02-10	47.0000	47.0000	45.2000	45.2000	-3.212%	7	103	+49.889%
2026-02-09	45.0000	48.2000	43.0000	46.7000	0.000%	30	98	+45.075%
2026-02-06	40.5000	47.5100	40.5000	46.7000	-17.404%	76	79	+45.075%
2026-02-05	56.5400	56.5400	56.5400	56.5400	-15.738%	1	5	+19.827%
2026-02-03	67.1000	67.1000	67.1000	67.1000	-2.044%	1	4	+0.969%
2026-01-29	68.0000	68.5000	68.0000	68.5000	-2.143%	2	4	-1.095%
2026-01-27	70.0000	70.0000	70.0000	70.0000	+10.167%	1	2	-3.214%
2026-01-21	60.5500	63.5400	60.5500	63.5400	0.000%	2	1	+6.626%