Dark

AMZN20270716C210
AMZN Jul 16 2027 210.00 Call (AMZN270716C00210000)
option OPRA

EOD

Aug 20, 2026

70.00+0.287%(+0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	72.3700	72.3700	70.0000	70.0000	+0.287%	6	192	0.000%
2026-08-18	70.3500	70.3500	69.8000	69.8000	-10.570%	3	192	+0.287%
2026-08-12	78.0500	78.0500	78.0500	78.0500	-3.296%	1	190	-10.314%
2026-08-11	80.7100	80.7100	80.7100	80.7100	-6.260%	1	190	-13.270%
2026-08-10	86.1000	86.1000	86.1000	86.1000	+3.735%	1	190	-18.699%
2026-08-06	83.3000	83.3000	83.0000	83.0000	+2.634%	3	190	-15.663%
2026-08-05	84.1500	84.1500	80.8700	80.8700	-5.746%	3	191	-13.441%
2026-08-04	86.8600	86.8600	85.8000	85.8000	-6.127%	2	191	-18.415%
2026-08-03	88.6100	93.3200	88.6100	91.4000	+13.245%	27	192	-23.414%
2026-07-31	72.1500	80.9300	72.1500	80.7100	+48.774%	52	200	-13.270%
2026-07-30	54.7200	54.7200	54.2000	54.2500	+17.424%	7	182	+29.032%
2026-07-29	48.0000	48.0000	46.1300	46.2000	-5.714%	9	181	+51.515%
2026-07-28	47.6000	49.0000	47.6000	49.0000	-1.685%	2	176	+42.857%
2026-07-27	49.4700	49.8400	49.4700	49.8400	-0.519%	8	176	+40.449%
2026-07-24	51.2500	52.1500	50.1000	50.1000	-3.468%	5	171	+39.721%
2026-07-23	54.6000	54.6000	51.3600	51.9000	-11.750%	18	169	+34.875%
2026-07-22	59.0000	59.0000	58.8100	58.8100	-6.279%	9	164	+19.027%
2026-07-21	63.0900	63.0900	62.7500	62.7500	-8.260%	3	165	+11.554%
2026-07-15	70.1500	70.1500	68.4000	68.4000	+5.670%	3	165	+2.339%
2026-07-13	64.7300	64.7300	64.7300	64.7300	+5.167%	1	164	+8.142%
2026-07-10	62.9000	62.9000	61.5500	61.5500	-0.227%	2	164	+13.729%
2026-07-09	59.0000	61.7700	59.0000	61.6900	-0.963%	19	163	+13.471%
2026-07-07	64.0500	64.0500	62.2900	62.2900	+3.506%	5	155	+12.378%
2026-07-06	60.1800	60.1800	60.1800	60.1800	-2.464%	1	155	+16.318%
2026-07-02	59.7000	61.7000	59.7000	61.7000	+2.833%	3	155	+13.452%
2026-07-01	54.5000	61.3600	54.5000	60.0000	+1.695%	43	155	+16.667%
2026-06-30	56.4000	59.0000	56.4000	59.0000	-3.830%	10	118	+18.644%
2026-06-29	63.1800	63.1800	61.3500	61.3500	+18.780%	3	117	+14.099%
2026-06-26	52.5500	52.5500	51.6500	51.6500	+1.275%	2	117	+35.528%
2026-06-25	50.2000	51.0000	50.2000	51.0000	-14.487%	3	116	+37.255%
2026-06-24	53.6500	59.6400	53.6500	59.6400	+11.041%	3	114	+17.371%
2026-06-22	54.0000	54.0000	53.7100	53.7100	-11.951%	16	113	+30.330%
2026-06-18	61.8000	61.8000	61.0000	61.0000	+5.995%	6	109	+14.754%
2026-06-17	57.5500	57.5500	57.5500	57.5500	-9.711%	1	109	+21.633%
2026-06-16	63.7400	63.7400	63.7400	63.7400	+0.157%	1	109	+9.821%
2026-06-15	63.6400	63.6400	63.6400	63.6400	+14.255%	1	108	+9.994%
2026-06-12	55.7000	55.7000	55.7000	55.7000	-5.673%	1	107	+25.673%
2026-06-11	55.5300	59.0500	55.5300	59.0500	-1.485%	2	106	+18.544%
2026-06-10	59.9400	59.9400	59.9400	59.9400	-3.416%	1	106	+16.783%
2026-06-08	63.7700	63.7700	61.8800	62.0600	-5.034%	6	106	+12.794%
2026-06-05	65.4000	65.4000	65.3500	65.3500	+0.880%	4	106	+7.116%
2026-06-03	69.3300	69.3300	64.7800	64.7800	-14.221%	3	104	+8.058%
2026-06-01	76.5000	76.5000	75.5200	75.5200	-7.212%	13	104	-7.309%
2026-05-28	81.3900	81.3900	81.3900	81.3900	+4.266%	1	96	-13.994%
2026-05-26	78.5000	79.9700	76.0000	78.0600	-1.626%	22	96	-10.325%
2026-05-22	79.3500	79.3500	79.3500	79.3500	+2.652%	5	93	-11.783%
2026-05-20	78.0400	78.0400	77.3000	77.3000	+5.818%	11	93	-9.444%
2026-05-19	73.0500	73.0500	73.0500	73.0500	-3.882%	1	97	-4.175%
2026-05-15	75.9000	76.4500	75.9000	76.0000	-5.929%	8	97	-7.895%
2026-05-14	80.7900	80.7900	80.7900	80.7900	+3.048%	18	97	-13.356%
2026-05-13	78.4000	78.4000	78.4000	78.4000	+1.620%	1	95	-10.714%
2026-05-12	77.1500	77.1500	77.1500	77.1500	-9.203%	1	95	-9.268%
2026-05-08	84.6000	84.9700	84.6000	84.9700	-0.211%	3	95	-17.618%
2026-05-05	88.1400	88.1400	85.1500	85.1500	-2.059%	3	92	-17.792%
2026-05-04	86.9400	86.9400	86.9400	86.9400	+5.382%	1	94	-19.485%
2026-05-01	85.2500	85.2500	81.9000	82.5000	+10.605%	8	90	-15.152%
2026-04-30	86.0100	86.0100	74.5900	74.5900	-0.321%	3	90	-6.154%
2026-04-28	74.4800	74.8300	74.4800	74.8300	-4.187%	5	92	-6.455%
2026-04-27	78.9500	78.9500	78.1000	78.1000	+13.419%	2	87	-10.371%
2026-04-21	68.7500	68.8600	68.7500	68.8600	+4.333%	2	88	+1.656%
2026-04-20	66.0000	66.0000	66.0000	66.0000	-6.117%	2	88	+6.061%
2026-04-17	70.9200	70.9200	70.3000	70.3000	+7.067%	6	86	-0.427%
2026-04-16	64.5600	65.6600	64.5600	65.6600	-2.726%	2	92	+6.610%
2026-04-15	66.5000	67.5000	66.5000	67.5000	+1.841%	11	93	+3.704%
2026-04-14	66.2800	66.2800	66.2800	66.2800	+12.625%	1	103	+5.613%
2026-04-13	58.5500	58.8500	58.5500	58.8500	-1.092%	10	102	+18.946%
2026-04-10	60.1500	61.5500	59.5000	59.5000	+6.250%	6	100	+17.647%
2026-04-09	53.7500	56.0000	53.7500	56.0000	+17.032%	8	101	+25.000%
2026-04-08	46.8500	47.8500	45.3500	47.8500	+11.877%	5	107	+46.290%
2026-04-07	42.7700	42.7700	42.7700	42.7700	+2.689%	1	111	+63.666%
2026-04-06	41.6500	41.6500	41.6500	41.6500	-0.668%	1	111	+68.067%
2026-04-01	41.9300	41.9300	41.9300	41.9300	+3.839%	2	111	+66.945%
2026-03-31	40.3800	40.3800	40.3800	40.3800	+14.391%	5	112	+73.353%
2026-03-30	35.6500	36.4000	35.1900	35.3000	+1.437%	4	107	+98.300%
2026-03-27	35.3400	35.3400	34.8000	34.8000	-14.074%	2	106	+101.149%
2026-03-26	40.5000	40.5000	40.5000	40.5000	-3.341%	1	106	+72.840%
2026-03-25	41.9000	41.9000	41.9000	41.9000	+5.942%	1	106	+67.064%
2026-03-24	39.7000	39.7000	39.5500	39.5500	-4.121%	3	105	+76.991%
2026-03-23	41.3000	41.3000	41.0000	41.2500	+9.562%	6	106	+69.697%
2026-03-20	39.2000	39.2000	37.6500	37.6500	-7.494%	10	110	+85.923%
2026-03-18	42.0000	42.0000	40.7000	40.7000	-6.651%	9	113	+71.990%
2026-03-17	42.2900	43.6000	42.2900	43.6000	+6.523%	5	114	+60.550%
2026-03-16	39.6500	40.9300	39.6500	40.9300	+1.087%	6	115	+71.024%
2026-03-13	41.4800	41.4800	40.4900	40.4900	-3.595%	4	117	+72.882%
2026-03-12	42.4800	42.4800	42.0000	42.0000	-3.780%	3	113	+66.667%
2026-03-11	43.6500	43.6500	43.6500	43.6500	-1.155%	2	111	+60.367%
2026-03-10	44.1600	44.1600	44.1600	44.1600	+3.298%	5	113	+58.514%
2026-03-09	41.2500	42.7500	41.2500	42.7500	-5.316%	16	117	+63.743%
2026-03-06	45.1500	45.1500	45.1500	45.1500	-4.747%	1	117	+55.039%
2026-03-05	47.8000	47.8000	46.0000	47.4000	+2.709%	8	116	+47.679%
2026-03-04	42.5000	46.5000	42.5000	46.1500	+12.396%	24	118	+51.679%
2026-03-03	38.5000	41.0700	38.5000	41.0600	-3.388%	8	131	+70.482%
2026-03-02	41.5000	42.5000	41.0100	42.5000	+2.065%	10	131	+64.706%
2026-02-27	39.7500	41.7500	39.7500	41.6400	+2.335%	15	121	+68.108%
2026-02-26	40.7000	40.7000	40.6900	40.6900	-4.259%	2	119	+72.032%
2026-02-25	41.9000	42.5000	41.9000	42.5000	+3.406%	3	114	+64.706%
2026-02-24	40.8000	41.1000	40.8000	41.1000	+3.526%	3	114	+70.316%
2026-02-23	39.7000	39.7000	39.7000	39.7000	-2.457%	1	116	+76.322%
2026-02-20	39.7000	40.7000	39.7000	40.7000	+3.195%	5	115	+71.990%
2026-02-19	38.5000	39.4400	38.5000	39.4400	+1.154%	7	118	+77.485%
2026-02-18	39.2400	41.5000	38.9900	38.9900	+9.461%	3	117	+79.533%
2026-02-17	34.7200	35.6200	34.7200	35.6200	+2.445%	3	114	+96.519%
2026-02-13	36.2500	36.2500	34.7700	34.7700	-2.056%	4	109	+101.323%
2026-02-12	36.1500	36.1500	35.2500	35.5000	-5.585%	3	109	+97.183%
2026-02-11	41.1000	41.1000	37.6000	37.6000	-5.456%	8	108	+86.170%
2026-02-10	42.4000	43.7200	39.7700	39.7700	-4.628%	10	104	+76.012%
2026-02-09	40.7000	42.8000	40.0000	41.7000	+1.832%	27	98	+67.866%
2026-02-06	36.8000	42.4800	35.9000	40.9500	-23.315%	58	71	+70.940%
2026-02-05	53.4000	53.4000	53.4000	53.4000	-13.522%	10	14	+31.086%
2026-02-04	61.7500	61.7500	61.7500	61.7500	-5.000%	3	4	+13.360%
2026-01-27	65.0000	65.0000	65.0000	65.0000	+4.839%	1	1	+7.692%
2026-01-26	61.1800	62.0000	61.1800	62.0000	-0.482%	2	2	+12.903%
2026-01-23	62.3000	62.3000	62.3000	62.3000	+10.461%	1	2	+12.360%
2026-01-22	56.4000	56.4000	56.4000	56.4000	0.000%	1	1	+24.113%