Dark

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

EOD

Aug 20, 2026

77.00-6.098%(-5.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	78.2200	78.2200	76.9500	77.0000	-6.098%	4	337	0.000%
2026-08-19	77.0000	82.0000	77.0000	82.0000	+6.632%	14	336	-6.098%
2026-08-18	77.5000	77.5000	76.9000	76.9000	+0.457%	5	338	+0.130%
2026-08-17	78.0000	78.0000	75.9500	76.5500	-3.638%	35	335	+0.588%
2026-08-14	80.2000	80.2000	79.4400	79.4400	-6.177%	12	323	-3.072%
2026-08-12	84.8400	85.3000	84.4500	84.6700	-4.769%	4	317	-9.059%
2026-08-11	88.4500	88.9100	88.4500	88.9100	-4.593%	2	318	-13.396%
2026-08-10	91.2500	93.1900	91.2500	93.1900	+1.052%	7	317	-17.373%
2026-08-07	92.2200	92.2200	92.2200	92.2200	+4.558%	1	319	-16.504%
2026-08-06	88.2000	88.2000	88.2000	88.2000	-3.922%	1	319	-12.698%
2026-08-05	91.8000	91.8000	91.8000	91.8000	-2.257%	2	319	-16.122%
2026-08-04	92.8300	94.4500	92.8300	93.9200	-5.599%	20	319	-18.015%
2026-08-03	98.0300	101.7500	98.0300	99.4900	+11.787%	21	313	-22.605%
2026-07-31	78.5000	89.0000	78.5000	89.0000	+50.847%	84	321	-13.483%
2026-07-30	59.3000	61.5000	59.0000	59.0000	+10.798%	10	313	+30.508%
2026-07-29	53.2500	53.2500	53.2500	53.2500	-2.952%	1	312	+44.601%
2026-07-28	53.7500	55.0000	53.1500	54.8700	-1.082%	21	313	+40.332%
2026-07-27	57.9400	57.9400	55.4700	55.4700	-2.256%	8	305	+38.814%
2026-07-24	56.7500	56.7500	56.7500	56.7500	-2.239%	2	307	+35.683%
2026-07-23	60.9000	60.9000	57.6000	58.0500	-12.338%	17	305	+32.644%
2026-07-22	66.1000	66.3000	66.1000	66.2200	-4.306%	3	293	+16.279%
2026-07-21	69.1000	69.2500	68.9000	69.2000	-3.688%	6	294	+11.272%
2026-07-20	72.9200	72.9200	71.8500	71.8500	+5.771%	5	295	+7.168%
2026-07-17	67.9300	67.9300	67.9300	67.9300	-11.295%	2	293	+13.352%
2026-07-16	74.9700	76.9000	74.9700	76.5800	+1.498%	6	294	+0.548%
2026-07-15	71.6000	77.2900	71.6000	75.4500	+9.032%	25	293	+2.054%
2026-07-14	68.6500	69.2500	68.1000	69.2000	-1.143%	5	307	+11.272%
2026-07-13	70.0500	70.8500	70.0000	70.0000	+1.449%	6	306	+10.000%
2026-07-10	69.5000	69.5000	67.8500	69.0000	+5.505%	46	302	+11.594%
2026-07-08	66.0000	66.0000	65.4000	65.4000	-3.824%	3	297	+17.737%
2026-07-07	70.5500	70.5500	68.0000	68.0000	-0.293%	13	298	+13.235%
2026-07-06	68.2000	68.2000	68.2000	68.2000	+0.664%	1	302	+12.903%
2026-07-02	66.3000	67.7500	66.2100	67.7500	+0.148%	3	302	+13.653%
2026-07-01	66.5500	67.6500	66.5500	67.6500	+6.468%	2	302	+13.821%
2026-06-30	62.7000	64.8500	62.7000	63.5400	-8.903%	5	302	+21.184%
2026-06-29	66.0300	69.8000	66.0300	69.7500	+25.337%	15	298	+10.394%
2026-06-26	55.5000	58.2000	55.2700	55.6500	+2.903%	6	292	+38.365%
2026-06-25	56.8400	56.8400	54.0000	54.0800	-11.344%	33	290	+42.382%
2026-06-24	61.6000	65.5500	61.0000	61.0000	+1.161%	6	257	+26.230%
2026-06-23	59.5500	60.5000	59.5500	60.3000	-0.083%	10	256	+27.695%
2026-06-22	63.2700	63.2700	59.5000	60.3500	-11.640%	16	256	+27.589%
2026-06-18	64.0500	68.3000	64.0500	68.3000	+9.018%	9	236	+12.738%
2026-06-17	65.6500	65.6500	62.3000	62.6500	-9.465%	20	236	+22.905%
2026-06-16	69.9000	69.9000	68.6100	69.2000	-0.432%	25	229	+11.272%
2026-06-15	68.0000	70.4300	68.0000	69.5000	+12.551%	16	211	+10.791%
2026-06-12	63.2500	63.2500	60.3200	61.7500	-4.560%	18	212	+24.696%
2026-06-11	63.3500	64.7000	61.3600	64.7000	+1.762%	18	201	+19.011%
2026-06-10	66.3000	66.3000	63.3800	63.5800	-7.318%	26	187	+21.107%
2026-06-09	71.7800	71.7800	66.8000	68.6000	-2.598%	5	165	+12.245%
2026-06-05	71.4400	72.0500	70.4300	70.4300	-7.292%	9	166	+9.328%
2026-06-04	75.9700	75.9700	75.9700	75.9700	+6.133%	1	165	+1.356%
2026-06-03	76.8000	76.8000	71.4400	71.5800	-10.334%	13	165	+7.572%
2026-06-02	79.8300	79.8300	79.8300	79.8300	-3.236%	1	165	-3.545%
2026-06-01	82.8600	83.0800	81.7500	82.5000	-11.547%	12	165	-6.667%
2026-05-29	93.2700	93.2700	93.2700	93.2700	+0.952%	1	165	-17.444%
2026-05-28	92.3900	92.3900	92.3900	92.3900	+1.976%	1	165	-16.658%
2026-05-27	89.2900	90.6000	89.2900	90.6000	+9.157%	10	166	-15.011%
2026-05-26	88.1900	88.1900	83.0000	83.0000	-6.246%	11	165	-7.229%
2026-05-22	88.5300	88.5300	88.5300	88.5300	+3.050%	1	170	-13.024%
2026-05-21	84.7700	85.9100	84.7700	85.9100	+0.597%	41	179	-10.371%
2026-05-20	85.4000	85.4000	85.4000	85.4000	+7.774%	2	179	-9.836%
2026-05-19	76.7800	79.2400	76.7800	79.2400	-7.689%	10	172	-2.827%
2026-05-18	85.8400	85.8400	85.8400	85.8400	+1.948%	1	172	-10.298%
2026-05-15	83.1000	84.2000	83.1000	84.2000	-4.643%	3	172	-8.551%
2026-05-14	87.8500	88.3000	87.8500	88.3000	+3.456%	5	172	-12.797%
2026-05-13	85.3500	85.3500	85.3500	85.3500	+1.850%	1	175	-9.783%
2026-05-12	83.8000	83.8000	83.8000	83.8000	-7.638%	1	175	-8.115%
2026-05-11	91.5000	91.5000	90.7300	90.7300	-1.466%	3	175	-15.133%
2026-05-08	90.9500	92.1500	90.9500	92.0800	-4.083%	17	176	-16.377%
2026-05-06	93.4900	96.0000	93.4900	96.0000	+2.335%	3	174	-19.792%
2026-05-05	93.8100	93.8100	93.8100	93.8100	+3.111%	1	174	-17.919%
2026-05-04	92.8000	92.8000	90.9800	90.9800	+1.427%	7	174	-15.366%
2026-05-01	90.0000	91.0000	89.7000	89.7000	+3.880%	6	177	-14.158%
2026-04-30	90.3000	93.0500	81.8500	86.3500	+2.069%	6	177	-10.828%
2026-04-29	82.0000	84.6000	82.0000	84.6000	-0.599%	3	180	-8.983%
2026-04-27	84.6800	85.1100	84.6800	85.1100	-0.246%	2	182	-9.529%
2026-04-24	83.0000	85.3200	83.0000	85.3200	+7.186%	3	182	-9.752%
2026-04-23	78.2500	79.6000	78.2500	79.6000	+2.051%	2	181	-3.266%
2026-04-22	76.4200	78.0000	76.4200	78.0000	+3.558%	3	180	-1.282%
2026-04-21	77.5000	77.5000	75.3200	75.3200	+2.882%	7	186	+2.230%
2026-04-20	72.8500	74.1000	71.9500	73.2100	-5.596%	6	186	+5.177%
2026-04-17	78.0800	78.9000	77.5500	77.5500	+4.797%	16	182	-0.709%
2026-04-16	72.1800	74.0000	71.0000	74.0000	0.000%	17	181	+4.054%
2026-04-15	73.0000	74.3000	72.0000	74.0000	-2.696%	28	180	+4.054%
2026-04-14	72.0000	76.8700	72.0000	76.0500	+13.507%	10	174	+1.249%
2026-04-13	65.0000	67.0000	65.0000	67.0000	+2.290%	17	180	+14.925%
2026-04-10	67.0000	67.0000	65.3000	65.5000	+4.800%	11	191	+17.557%
2026-04-09	55.2100	62.5000	55.1700	62.5000	+17.880%	13	199	+23.200%
2026-04-08	55.6000	55.6000	52.1500	53.0200	+13.899%	18	204	+45.228%
2026-04-07	45.9200	46.5500	45.9200	46.5500	+2.016%	11	201	+65.414%
2026-04-06	47.0000	47.1500	45.6000	45.6300	+0.176%	69	200	+68.749%
2026-04-02	46.2500	46.2500	45.5500	45.5500	-1.768%	18	209	+69.045%
2026-04-01	46.3700	46.3700	46.3700	46.3700	+4.555%	2	209	+66.056%
2026-03-31	42.5000	44.3500	42.5000	44.3500	+10.323%	8	209	+73.619%
2026-03-30	40.0000	40.2000	40.0000	40.2000	+0.802%	3	201	+91.542%
2026-03-27	40.0100	40.7500	39.8800	39.8800	-12.352%	22	200	+93.079%
2026-03-26	45.5000	45.5000	45.5000	45.5000	-2.465%	1	184	+69.231%
2026-03-25	47.0000	47.0000	46.1000	46.6500	+5.782%	34	183	+65.059%
2026-03-24	44.0000	44.1000	44.0000	44.1000	-4.545%	3	203	+74.603%
2026-03-23	47.0000	47.0000	46.2000	46.2000	+6.648%	6	200	+66.667%
2026-03-20	43.5700	44.1900	43.0000	43.3200	-2.652%	9	206	+77.747%
2026-03-19	44.0800	44.7500	43.0000	44.5000	-1.111%	6	207	+73.034%
2026-03-18	48.0000	48.0000	45.0000	45.0000	-8.163%	14	203	+71.111%
2026-03-17	48.1400	49.1000	48.1400	49.0000	+3.201%	8	213	+57.143%
2026-03-16	45.2500	47.4800	45.2500	47.4800	+3.895%	4	219	+62.174%
2026-03-13	46.4500	46.7000	45.7000	45.7000	-2.057%	4	219	+68.490%
2026-03-12	46.5000	46.6600	46.5000	46.6600	-5.163%	2	215	+65.024%
2026-03-11	50.0900	50.0900	49.2000	49.2000	+2.500%	9	216	+56.504%
2026-03-10	48.0000	48.0000	48.0000	48.0000	-1.133%	10	215	+60.417%
2026-03-09	48.2000	48.5500	45.7500	48.5500	-2.705%	34	225	+58.599%
2026-03-06	49.9000	49.9000	49.9000	49.9000	-5.313%	1	215	+54.309%
2026-03-05	52.2500	53.3600	52.1200	52.7000	+1.502%	7	214	+46.110%
2026-03-04	48.0000	51.9200	47.9800	51.9200	+15.635%	26	219	+48.305%
2026-03-03	42.5000	44.9000	42.5000	44.9000	-1.319%	2	209	+71.492%
2026-03-02	45.5000	45.5000	45.5000	45.5000	0.000%	5	209	+69.231%
2026-02-27	44.4000	46.0000	44.3200	45.5000	+0.442%	20	209	+69.231%
2026-02-26	47.3000	47.3000	44.5000	45.3000	-3.924%	14	209	+69.978%
2026-02-25	47.0000	47.1500	46.9000	47.1500	+1.726%	4	201	+63.309%
2026-02-24	46.3500	46.3500	46.3500	46.3500	+6.552%	4	201	+66.127%
2026-02-23	43.6000	43.6000	43.0000	43.5000	-8.517%	12	197	+77.011%
2026-02-20	46.5000	47.5500	45.2000	47.5500	+16.773%	16	191	+61.935%
2026-02-19	43.7500	43.7500	40.7200	40.7200	-7.811%	4	190	+89.096%
2026-02-18	42.3000	44.7000	42.3000	44.1700	+7.496%	12	186	+74.326%
2026-02-17	39.8800	42.2500	38.5000	41.0900	+5.494%	29	182	+87.394%
2026-02-13	40.0000	41.3000	38.9500	38.9500	-2.844%	21	145	+97.689%
2026-02-12	44.1000	44.1000	39.2500	40.0900	-7.306%	33	145	+92.068%
2026-02-11	44.0000	44.2000	42.3000	43.2500	-4.314%	15	117	+78.035%
2026-02-10	47.0000	47.0000	45.2000	45.2000	-3.212%	7	103	+70.354%
2026-02-09	45.0000	48.2000	43.0000	46.7000	0.000%	30	98	+64.882%
2026-02-06	40.5000	47.5100	40.5000	46.7000	-17.404%	76	79	+64.882%
2026-02-05	56.5400	56.5400	56.5400	56.5400	-15.738%	1	5	+36.187%
2026-02-03	67.1000	67.1000	67.1000	67.1000	-2.044%	1	4	+14.754%
2026-01-29	68.0000	68.5000	68.0000	68.5000	-2.143%	2	4	+12.409%
2026-01-27	70.0000	70.0000	70.0000	70.0000	+10.167%	1	2	+10.000%
2026-01-21	60.5500	63.5400	60.5500	63.5400	0.000%	2	1	+21.184%