Dark

AMZN20270716C215
AMZN Jul 16 2027 215.00 Call (AMZN270716C00215000)
option OPRA

EOD

Aug 20, 2026

67.02-3.360%(-2.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	67.0200	67.0200	67.0200	67.0200	-3.360%	1	1,364	0.000%
2026-08-19	69.0000	69.3500	69.0000	69.3500	+3.353%	11	1,364	-3.360%
2026-08-18	67.1000	67.1000	67.1000	67.1000	-2.428%	1	1,364	-0.119%
2026-08-14	68.7700	68.7700	68.7700	68.7700	-5.601%	1	1,364	-2.545%
2026-08-13	72.8500	72.8500	72.8500	72.8500	-1.554%	1	1,363	-8.003%
2026-08-12	77.0400	77.0400	74.0000	74.0000	-7.454%	2	1,363	-9.432%
2026-08-10	79.9600	79.9600	79.9600	79.9600	-1.890%	2	1,362	-16.183%
2026-08-07	81.5000	81.5000	81.5000	81.5000	+4.353%	1	1,362	-17.767%
2026-08-05	81.1500	81.1500	76.8300	78.1000	-4.756%	3	1,361	-14.187%
2026-08-04	83.3500	83.3500	82.0000	82.0000	-7.219%	2	1,361	-18.268%
2026-08-03	90.0000	90.0000	87.4000	88.3800	+16.612%	21	1,361	-24.168%
2026-07-31	70.8500	76.1400	70.8500	75.7900	+44.776%	76	1,356	-11.571%
2026-07-30	47.2800	52.3500	47.2800	52.3500	+22.227%	10	1,362	+28.023%
2026-07-29	44.8500	45.3500	42.8300	42.8300	-7.892%	18	1,364	+56.479%
2026-07-28	46.5000	46.5000	46.5000	46.5000	-3.926%	1	1,366	+44.129%
2026-07-24	48.2000	48.4000	47.0000	48.4000	-1.426%	3	1,366	+38.471%
2026-07-23	49.1000	49.1000	49.1000	49.1000	-13.678%	1	1,366	+36.497%
2026-07-22	56.8800	56.8800	56.8800	56.8800	-4.242%	2	1,367	+17.827%
2026-07-21	58.7500	59.4000	58.7500	59.4000	-2.623%	3	1,367	+12.828%
2026-07-17	59.0000	61.0500	59.0000	61.0000	-8.683%	15	1,368	+9.869%
2026-07-16	66.9500	66.9500	66.8000	66.8000	+0.045%	2	1,378	+0.329%
2026-07-15	64.8000	66.7700	64.8000	66.7700	+13.093%	2	1,378	+0.374%
2026-07-14	58.7800	59.0400	58.7800	59.0400	-2.413%	4	1,379	+13.516%
2026-07-13	60.5000	60.5000	60.5000	60.5000	+10.442%	14	1,379	+10.777%
2026-07-09	57.0000	57.0000	54.7800	54.7800	-3.641%	3	1,379	+22.344%
2026-07-08	56.1100	56.8500	56.1000	56.8500	-2.286%	4	1,379	+17.889%
2026-07-07	60.9500	61.0000	58.1800	58.1800	+0.710%	32	1,379	+15.194%
2026-07-06	58.1000	58.1000	57.7700	57.7700	-0.824%	21	1,390	+16.012%
2026-07-02	56.7000	58.2500	56.7000	58.2500	+2.553%	174	1,416	+15.056%
2026-07-01	53.8000	56.8000	53.8000	56.8000	+4.797%	93	1,416	+17.993%
2026-06-30	54.2200	54.2200	54.2000	54.2000	-4.577%	2	1,416	+23.653%
2026-06-29	53.5700	60.4500	53.5700	56.8000	+16.513%	36	1,416	+17.993%
2026-06-26	46.7400	50.0000	46.7400	48.7500	+4.614%	55	1,418	+37.477%
2026-06-25	47.2000	48.7600	46.6000	46.6000	-9.073%	66	1,432	+43.820%
2026-06-24	50.9000	53.4500	50.9000	51.2500	-1.157%	3	1,437	+30.771%
2026-06-23	51.8500	51.8500	51.8500	51.8500	+0.097%	1	1,438	+29.257%
2026-06-22	52.8000	52.8000	50.7900	51.8000	-10.412%	10	1,438	+29.382%
2026-06-18	52.8500	57.8200	52.8500	57.8200	+7.074%	7	1,440	+15.911%
2026-06-17	56.9000	56.9000	54.0000	54.0000	-11.184%	3	1,440	+24.111%
2026-06-16	60.8000	60.8000	60.8000	60.8000	+0.380%	1	1,440	+10.230%
2026-06-15	60.5700	60.5700	60.5700	60.5700	+12.312%	2	1,440	+10.649%
2026-06-12	52.0000	53.9900	52.0000	53.9300	+1.487%	16	1,440	+24.272%
2026-06-11	53.1400	53.1400	53.1400	53.1400	-2.852%	1	1,439	+26.120%
2026-06-10	56.3200	56.3200	54.7000	54.7000	-2.928%	14	1,440	+22.523%
2026-06-09	62.4000	62.4000	56.3500	56.3500	-4.492%	6	1,438	+18.935%
2026-06-08	60.7300	60.7300	59.0000	59.0000	-4.608%	3	1,438	+13.593%
2026-06-05	62.3000	62.3000	61.8500	61.8500	+0.211%	12	1,438	+8.359%
2026-06-03	66.8500	66.8500	61.7200	61.7200	-14.325%	15	1,443	+8.587%
2026-06-01	74.8500	74.8500	72.0400	72.0400	-12.039%	10	1,443	-6.968%
2026-05-28	78.4500	81.9000	78.4500	81.9000	+1.424%	2	1,443	-18.168%
2026-05-27	80.0000	80.7500	80.0000	80.7500	+6.671%	2	1,442	-17.003%
2026-05-22	76.8500	77.8900	75.4200	75.7000	-2.133%	962	724	-11.466%
2026-05-21	77.0000	77.4500	76.6000	77.3500	+15.448%	670	172	-13.355%
2026-05-19	67.0000	67.0000	67.0000	67.0000	-13.738%	1	172	+0.030%
2026-05-14	77.6700	77.6700	77.6700	77.6700	+4.032%	1	171	-13.712%
2026-05-12	74.6600	74.6600	74.6600	74.6600	-4.098%	1	172	-10.233%
2026-05-11	81.4500	81.4500	77.8500	77.8500	-4.326%	5	172	-13.911%
2026-05-08	81.3700	81.3700	81.3700	81.3700	+1.018%	1	173	-17.635%
2026-05-07	82.0000	82.0000	80.5500	80.5500	-2.210%	2	173	-16.797%
2026-05-06	82.3500	82.3700	82.3500	82.3700	+0.085%	5	173	-18.635%
2026-05-05	82.3000	82.3000	82.3000	82.3000	+1.555%	1	169	-18.566%
2026-05-04	80.0900	81.0400	80.0900	81.0400	+1.681%	3	169	-17.300%
2026-05-01	77.1000	79.7000	77.1000	79.7000	+12.254%	3	171	-15.910%
2026-04-30	71.0000	71.0000	71.0000	71.0000	-7.190%	1	171	-5.606%
2026-04-29	76.5000	76.5000	76.5000	76.5000	+3.100%	1	170	-12.392%
2026-04-27	74.2000	74.2000	74.2000	74.2000	+11.713%	1	171	-9.677%
2026-04-21	66.4200	66.4200	66.4200	66.4200	+2.185%	1	171	+0.903%
2026-04-17	68.5000	68.5000	65.0000	65.0000	+1.610%	2	171	+3.108%
2026-04-15	63.2900	63.9700	63.2900	63.9700	+1.540%	2	172	+4.768%
2026-04-14	63.0000	63.0000	63.0000	63.0000	+14.234%	1	171	+6.381%
2026-04-13	56.9300	57.0600	55.1500	55.1500	-3.432%	3	170	+21.523%
2026-04-10	58.3500	58.3500	56.8700	57.1100	+27.677%	9	170	+17.352%
2026-04-08	44.8000	44.8000	44.3000	44.7300	+13.384%	6	172	+49.832%
2026-04-01	39.8000	39.8000	39.4500	39.4500	+4.642%	6	176	+69.886%
2026-03-31	36.2000	37.7000	36.2000	37.7000	+16.000%	2	176	+77.772%
2026-03-27	34.1700	34.1700	32.5000	32.5000	-15.431%	13	174	+106.215%
2026-03-26	38.1800	38.4300	38.1800	38.4300	-3.077%	4	174	+74.395%
2026-03-25	39.7500	39.7500	39.6500	39.6500	+1.667%	11	170	+69.029%
2026-03-23	38.6500	39.0000	38.6500	39.0000	+10.169%	10	169	+71.846%
2026-03-20	35.4000	35.4000	35.4000	35.4000	-5.726%	1	177	+89.322%
2026-03-19	37.0000	37.5500	37.0000	37.5500	-1.184%	2	178	+78.482%
2026-03-18	39.5000	39.5000	38.0000	38.0000	-7.834%	3	178	+76.368%
2026-03-17	42.0000	42.0000	40.0100	41.2300	+4.090%	3	175	+62.552%
2026-03-16	39.6100	39.6100	39.6100	39.6100	-2.077%	1	176	+69.200%
2026-03-11	40.4500	40.4500	40.4500	40.4500	-2.483%	5	175	+65.686%
2026-03-10	41.4800	41.4800	41.4800	41.4800	+1.171%	10	180	+61.572%
2026-03-09	39.8000	41.0000	39.8000	41.0000	-4.585%	3	171	+63.463%
2026-03-06	42.9700	42.9700	42.9700	42.9700	-3.525%	1	172	+55.969%
2026-03-05	45.7500	45.7500	44.5400	44.5400	+1.922%	118	171	+50.471%
2026-03-04	43.0000	43.7000	42.7700	43.7000	+18.912%	16	54	+53.364%
2026-03-03	36.7500	36.7500	36.7500	36.7500	-5.186%	1	50	+82.367%
2026-02-26	38.7600	38.7600	38.7600	38.7600	-2.808%	1	49	+72.910%
2026-02-25	39.0000	39.8800	39.0000	39.8800	+9.320%	7	43	+68.054%
2026-02-23	36.4800	36.4800	36.4800	36.4800	+1.333%	1	43	+83.717%
2026-02-19	36.0000	36.0000	36.0000	36.0000	-0.690%	1	43	+86.167%
2026-02-18	36.2500	36.2500	36.2500	36.2500	+16.522%	1	42	+84.883%
2026-02-17	31.1100	31.1100	31.1100	31.1100	-5.412%	1	42	+115.429%
2026-02-13	32.8900	32.8900	32.8900	32.8900	-2.692%	1	42	+103.770%
2026-02-12	33.4500	33.8800	32.9200	33.8000	-6.371%	8	42	+98.284%
2026-02-11	37.6200	37.6200	36.1000	36.1000	-4.295%	2	35	+85.651%
2026-02-10	37.7000	37.7200	37.7000	37.7200	-6.657%	2	34	+77.678%
2026-02-09	36.8500	40.4100	36.8500	40.4100	+9.216%	12	33	+65.850%
2026-02-06	35.3100	37.5800	35.3100	37.0000	-36.350%	6	30	+81.135%
2026-02-03	58.7000	58.7000	58.1300	58.1300	-3.165%	16	26	+15.293%
2026-01-29	60.0300	60.0300	60.0300	60.0300	-4.075%	4	11	+11.644%
2026-01-27	61.4300	62.5800	61.4300	62.5800	+13.308%	6	8	+7.095%
2026-01-22	53.5000	55.2300	53.0200	55.2300	0.000%	4	3	+21.347%