Dark

AMZN20270716C205
AMZN Jul 16 2027 205.00 Call (AMZN270716C00205000)
option OPRA

EOD

Aug 18, 2026

72.80-3.958%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	72.8000	72.8000	72.8000	72.8000	-3.958%	1	351	0.000%
2026-08-14	75.8000	75.8000	75.8000	75.8000	-4.087%	1	351	-3.958%
2026-08-13	79.0300	79.0300	79.0300	79.0300	-2.432%	1	349	-7.883%
2026-08-12	80.1600	81.0000	80.1600	81.0000	-3.341%	2	349	-10.123%
2026-08-11	83.8000	83.8000	83.8000	83.8000	-5.769%	1	348	-13.126%
2026-08-10	88.9300	88.9300	88.9300	88.9300	+2.869%	1	348	-18.138%
2026-08-06	85.6200	86.4500	85.6200	86.4500	-4.422%	6	347	-15.789%
2026-08-04	90.4500	90.4500	90.4500	90.4500	+6.978%	1	347	-19.514%
2026-07-31	80.0000	84.5500	78.7500	84.5500	+50.445%	26	348	-13.897%
2026-07-30	56.2000	56.2000	56.2000	56.2000	+8.746%	1	339	+29.537%
2026-07-28	51.6800	51.6800	51.6800	51.6800	-4.119%	1	338	+40.867%
2026-07-27	53.9000	53.9000	53.9000	53.9000	-0.278%	1	339	+35.065%
2026-07-23	54.0500	54.0500	54.0500	54.0500	-13.520%	1	338	+34.690%
2026-07-22	62.5000	62.5000	62.5000	62.5000	-9.433%	1	339	+16.480%
2026-07-20	69.0100	69.0100	69.0100	69.0100	+6.827%	1	339	+5.492%
2026-07-17	64.6000	64.6000	64.6000	64.6000	-11.809%	1	339	+12.693%
2026-07-15	70.9000	73.3200	70.9000	73.2500	+8.776%	10	339	-0.614%
2026-07-13	67.3400	67.3400	67.3400	67.3400	+7.400%	1	340	+8.108%
2026-07-08	62.7000	62.7000	62.7000	62.7000	-4.856%	2	339	+16.108%
2026-07-07	67.2500	67.2700	65.8500	65.9000	+0.366%	85	339	+10.470%
2026-07-02	64.6500	65.6600	64.6400	65.6600	+3.239%	3	263	+10.874%
2026-07-01	63.6000	63.6000	63.6000	63.6000	+5.648%	2	263	+14.465%
2026-06-30	60.2000	60.2000	60.2000	60.2000	-5.938%	3	261	+20.930%
2026-06-29	61.0000	64.0000	61.0000	64.0000	+18.387%	2	258	+13.750%
2026-06-26	52.3000	54.0600	52.3000	54.0600	+6.000%	2	259	+34.665%
2026-06-25	53.4500	53.4500	51.0000	51.0000	-19.304%	6	258	+42.745%
2026-06-24	59.9500	63.2000	59.9500	63.2000	-2.919%	3	254	+15.190%
2026-06-18	65.1000	65.1000	65.1000	65.1000	+3.498%	1	253	+11.828%
2026-06-17	62.9000	62.9000	62.9000	62.9000	-7.771%	1	253	+15.739%
2026-06-16	68.2000	68.2000	68.2000	68.2000	+3.333%	2	252	+6.745%
2026-06-15	66.0000	66.0000	66.0000	66.0000	+6.710%	1	254	+10.303%
2026-06-10	63.7500	63.7500	61.8500	61.8500	-7.687%	7	253	+17.704%
2026-06-08	67.0000	67.0000	67.0000	67.0000	-7.292%	1	250	+8.657%
2026-06-05	72.2700	72.2700	72.2700	72.2700	-0.591%	2	249	+0.733%
2026-06-04	72.6100	72.7000	72.6100	72.7000	+4.906%	3	247	+0.138%
2026-06-03	69.3000	69.3000	69.3000	69.3000	-7.870%	1	244	+5.051%
2026-06-02	75.2200	75.2200	75.2200	75.2200	-3.564%	4	244	-3.217%
2026-06-01	82.0000	82.0000	78.0000	78.0000	-4.994%	12	240	-6.667%
2026-05-26	82.1000	82.1000	82.1000	82.1000	-2.725%	1	228	-11.328%
2026-05-14	84.5500	84.5500	84.4000	84.4000	+4.507%	19	227	-13.744%
2026-05-12	80.7600	80.7600	80.7600	80.7600	-8.591%	1	209	-9.856%
2026-05-08	88.3500	88.3500	88.3500	88.3500	+6.446%	15	209	-17.600%
2026-04-30	76.0000	83.0500	76.0000	83.0000	+6.479%	3	194	-12.289%
2026-04-28	77.9500	77.9500	77.9500	77.9500	-4.997%	1	193	-6.607%
2026-04-24	82.0500	82.0500	82.0500	82.0500	+8.675%	2	192	-11.274%
2026-04-23	76.0000	76.0000	75.5000	75.5000	+3.481%	2	192	-3.576%
2026-04-21	72.9600	72.9600	72.9600	72.9600	+7.184%	6	195	-0.219%
2026-04-16	68.0700	68.0700	68.0700	68.0700	-3.474%	1	195	+6.949%
2026-04-15	70.5200	70.5200	70.5200	70.5200	-0.983%	1	196	+3.233%
2026-04-14	70.5500	73.5000	70.5500	71.2200	+15.429%	6	197	+2.218%
2026-04-13	61.6500	61.7000	61.6500	61.7000	-1.280%	2	201	+17.990%
2026-04-10	63.0000	63.0000	62.5000	62.5000	+7.926%	2	201	+16.480%
2026-04-09	57.9100	57.9100	57.9100	57.9100	+15.820%	1	202	+25.712%
2026-04-08	50.8200	50.8200	49.1500	50.0000	+19.048%	13	201	+45.600%
2026-04-02	42.0000	42.0000	42.0000	42.0000	-0.592%	1	207	+73.333%
2026-03-31	40.5300	42.2500	40.5300	42.2500	+14.189%	4	207	+72.308%
2026-03-27	38.2900	38.2900	37.0000	37.0000	-12.941%	3	210	+96.757%
2026-03-26	42.5000	42.5000	42.5000	42.5000	+1.190%	1	207	+71.294%
2026-03-24	41.2000	42.1600	41.2000	42.0000	-2.778%	13	207	+73.333%
2026-03-23	43.9500	43.9500	43.2000	43.2000	+7.463%	168	204	+68.519%
2026-03-20	41.0000	41.2800	40.2000	40.2000	-2.640%	11	67	+81.095%
2026-03-19	41.4200	41.4200	41.2900	41.2900	-5.189%	5	69	+76.314%
2026-03-18	43.5500	43.5500	43.5500	43.5500	+1.279%	2	69	+67.164%
2026-03-16	42.8000	43.2900	42.7000	43.0000	-1.421%	4	70	+69.302%
2026-03-13	43.6200	43.6200	43.6200	43.6200	-0.183%	1	73	+66.896%
2026-03-12	43.7000	43.7000	43.7000	43.7000	-3.126%	1	73	+66.590%
2026-03-11	45.1100	45.1100	45.1100	45.1100	-4.428%	2	74	+61.383%
2026-03-10	47.0000	47.2000	47.0000	47.2000	-2.520%	2	76	+54.237%
2026-03-06	48.2000	48.4200	48.2000	48.4200	-5.632%	2	78	+50.351%
2026-03-05	50.8500	51.3100	50.8500	51.3100	+5.903%	6	80	+41.883%
2026-03-04	48.1500	48.7500	47.6700	48.4500	+17.455%	20	82	+50.258%
2026-03-03	40.6800	41.7500	40.6800	41.2500	-3.010%	5	77	+76.485%
2026-03-02	42.5300	42.5300	42.5300	42.5300	-2.342%	2	78	+71.173%
2026-02-27	42.5400	43.5500	42.5400	43.5500	-0.343%	3	76	+67.164%
2026-02-25	44.4000	44.4000	43.7000	43.7000	+0.275%	3	74	+66.590%
2026-02-24	43.5800	43.5800	43.5800	43.5800	+6.137%	2	74	+67.049%
2026-02-23	42.3300	42.3300	40.5700	41.0600	-7.978%	6	72	+77.302%
2026-02-20	42.0000	45.3000	42.0000	44.6200	+8.829%	5	67	+63.156%
2026-02-19	41.5000	41.6300	40.2000	41.0000	-2.031%	15	64	+77.561%
2026-02-18	43.0000	43.0000	41.7800	41.8500	+7.777%	3	53	+73.955%
2026-02-17	37.5000	38.8300	37.0000	38.8300	+3.547%	4	51	+87.484%
2026-02-13	38.1500	38.4500	37.5000	37.5000	+0.267%	5	43	+94.133%
2026-02-12	37.0000	38.8500	37.0000	37.4000	-8.647%	4	43	+94.652%
2026-02-11	42.6300	42.6300	40.3100	40.9400	-3.603%	8	39	+77.821%
2026-02-10	42.4700	42.4700	42.4700	42.4700	-5.622%	1	34	+71.415%
2026-02-09	41.7000	45.0000	41.7000	45.0000	+7.501%	3	33	+61.778%
2026-02-06	39.1000	42.5600	39.0000	41.8600	-34.522%	36	32	+73.913%
2026-02-03	64.0900	64.0900	63.9300	63.9300	+0.047%	2	1	+13.875%
2026-01-29	63.9000	63.9000	63.9000	63.9000	0.000%	1	1	+13.928%