Dark

AMZN20270716C220
AMZN Jul 16 2027 220.00 Call (AMZN270716C00220000)
option OPRA

EOD

Aug 20, 2026

63.38-3.955%(-2.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	64.9100	64.9100	63.3000	63.3800	-3.955%	4	465	0.000%
2026-08-19	65.4400	65.9900	65.4400	65.9900	+6.401%	2	464	-3.955%
2026-08-18	62.0200	62.0200	62.0200	62.0200	-1.556%	1	464	+2.193%
2026-08-17	63.0000	63.0000	63.0000	63.0000	-2.972%	1	463	+0.603%
2026-08-14	64.9300	64.9300	64.9300	64.9300	-18.838%	1	462	-2.387%
2026-08-10	77.9100	80.0000	77.9100	80.0000	+5.974%	3	462	-20.775%
2026-08-07	75.6500	75.6500	75.4900	75.4900	+2.512%	2	463	-16.042%
2026-08-06	75.7000	75.7000	73.6400	73.6400	+0.450%	3	463	-13.933%
2026-08-05	77.3900	77.3900	73.3100	73.3100	-6.742%	2	463	-13.545%
2026-08-04	79.2600	79.2600	78.6100	78.6100	-6.025%	3	463	-19.374%
2026-08-03	82.0000	86.1500	82.0000	83.6500	+11.951%	77	464	-24.232%
2026-07-31	66.0000	74.7200	66.0000	74.7200	+52.490%	44	470	-15.177%
2026-07-30	45.6400	49.0000	45.6400	49.0000	+19.804%	5	477	+29.347%
2026-07-29	43.5000	43.5000	40.9000	40.9000	-4.906%	2	480	+54.963%
2026-07-28	43.0100	43.0100	43.0100	43.0100	-1.736%	1	479	+47.361%
2026-07-27	43.8700	43.8700	43.7700	43.7700	-2.517%	101	478	+44.802%
2026-07-24	45.2000	45.2200	44.9000	44.9000	-3.503%	7	479	+41.158%
2026-07-23	50.0000	50.0000	45.9800	46.5300	-16.508%	8	486	+36.213%
2026-07-22	55.7300	55.7300	55.7300	55.7300	-1.363%	1	480	+13.727%
2026-07-21	56.5000	56.5000	56.5000	56.5000	-2.871%	3	480	+12.177%
2026-07-20	58.2000	58.2000	58.1500	58.1700	+1.820%	3	482	+8.957%
2026-07-17	57.7300	57.7300	57.1300	57.1300	-10.031%	2	484	+10.940%
2026-07-16	63.5000	63.5000	63.5000	63.5000	+1.438%	1	485	-0.189%
2026-07-15	63.0500	63.0500	62.6000	62.6000	+9.825%	13	484	+1.246%
2026-07-14	56.5000	57.0000	56.5000	57.0000	-1.435%	2	486	+11.193%
2026-07-13	57.0000	58.7000	57.0000	57.8300	+3.121%	9	486	+9.597%
2026-07-10	58.7600	58.7600	56.0800	56.0800	+1.502%	3	482	+13.017%
2026-07-09	52.6500	55.2500	52.6500	55.2500	+1.563%	5	480	+14.715%
2026-07-08	53.5200	54.4000	53.1200	54.4000	-4.561%	10	480	+16.507%
2026-07-07	57.0000	58.0000	55.5000	57.0000	+0.885%	10	475	+11.193%
2026-07-06	54.8700	56.5000	53.7200	56.5000	+1.802%	82	476	+12.177%
2026-07-02	54.0000	55.7100	53.8500	55.5000	+2.436%	12	388	+14.198%
2026-07-01	51.0000	55.0000	49.3500	54.1800	+3.200%	48	388	+16.980%
2026-06-30	50.8500	52.5000	50.8500	52.5000	-1.961%	2	369	+20.724%
2026-06-29	53.5000	56.0000	53.2500	53.5500	+16.972%	11	368	+18.357%
2026-06-26	45.0000	47.2500	44.8000	45.7800	+4.045%	16	369	+38.445%
2026-06-25	45.1000	45.1000	43.8400	44.0000	-13.129%	15	368	+44.045%
2026-06-24	50.6500	50.6500	50.6500	50.6500	+4.541%	15	361	+25.133%
2026-06-23	49.4500	49.4500	48.4500	48.4500	+0.938%	3	361	+30.815%
2026-06-22	52.9500	52.9500	48.0000	48.0000	-12.007%	106	361	+32.042%
2026-06-18	50.0000	54.5500	50.0000	54.5500	+7.171%	7	435	+16.187%
2026-06-17	53.7500	53.7500	50.4700	50.9000	-10.387%	15	435	+24.519%
2026-06-16	56.2400	56.8000	56.2400	56.8000	+13.373%	102	429	+11.585%
2026-06-12	51.1000	51.1000	50.1000	50.1000	-7.565%	8	327	+26.507%
2026-06-11	54.2000	54.2000	54.2000	54.2000	+4.131%	1	322	+16.937%
2026-06-10	53.4000	53.4000	52.0500	52.0500	-8.443%	4	321	+21.768%
2026-06-09	54.6500	56.8500	54.6500	56.8500	+1.464%	62	319	+11.486%
2026-06-08	56.0300	56.0300	56.0300	56.0300	-3.446%	2	271	+13.118%
2026-06-05	61.9500	62.3000	58.0300	58.0300	-8.470%	8	269	+9.219%
2026-06-04	62.4000	63.4000	62.4000	63.4000	+7.348%	3	269	-0.032%
2026-06-03	64.1000	64.1300	58.4300	59.0600	-10.515%	9	267	+7.315%
2026-06-02	65.5000	66.0500	64.3000	66.0000	-3.382%	106	266	-3.970%
2026-06-01	69.2700	69.2700	68.3100	68.3100	-9.643%	2	167	-7.217%
2026-05-29	76.1000	77.4500	75.6000	75.6000	-3.756%	6	165	-16.164%
2026-05-28	74.0700	78.5500	73.7200	78.5500	+12.359%	7	166	-19.313%
2026-05-26	69.9100	69.9100	69.9100	69.9100	+0.445%	1	161	-9.341%
2026-05-15	69.6000	69.6000	69.6000	69.6000	-8.179%	2	160	-8.937%
2026-05-14	75.8000	75.8000	75.8000	75.8000	+7.747%	1	160	-16.385%
2026-05-12	70.3500	70.3500	70.3500	70.3500	-9.191%	1	159	-9.908%
2026-05-11	77.4700	77.4700	77.4700	77.4700	-0.603%	1	159	-18.188%
2026-05-08	77.9400	77.9400	77.9400	77.9400	+1.155%	2	160	-18.681%
2026-05-07	78.2000	78.2000	77.0500	77.0500	-1.885%	21	162	-17.742%
2026-05-06	78.5300	78.5300	78.5300	78.5300	-0.846%	2	181	-19.292%
2026-05-05	78.9100	79.2000	78.9100	79.2000	+2.777%	7	181	-19.975%
2026-05-04	80.0400	80.0400	77.0600	77.0600	+5.230%	11	176	-17.752%
2026-04-30	68.1900	73.2500	66.4500	73.2300	+4.316%	17	166	-13.451%
2026-04-29	71.0700	71.0700	70.2000	70.2000	-0.552%	2	161	-9.715%
2026-04-27	71.0300	71.0300	70.5900	70.5900	-2.715%	6	162	-10.214%
2026-04-24	69.1700	72.5600	69.1700	72.5600	+9.790%	52	159	-12.652%
2026-04-23	67.6500	67.6500	66.0900	66.0900	-0.617%	2	179	-4.100%
2026-04-22	66.5000	66.5000	66.5000	66.5000	+4.724%	1	179	-4.692%
2026-04-21	63.5000	63.5000	63.5000	63.5000	+6.134%	1	178	-0.189%
2026-04-20	59.1400	59.8300	59.1400	59.8300	-3.733%	5	178	+5.933%
2026-04-17	65.9000	65.9000	62.1500	62.1500	+1.669%	5	178	+1.979%
2026-04-16	61.3900	61.3900	61.1300	61.1300	-2.814%	3	177	+3.681%
2026-04-14	59.5600	63.0000	59.5600	62.9000	+16.719%	8	175	+0.763%
2026-04-10	53.9300	55.3200	53.8900	53.8900	+12.037%	88	175	+17.610%
2026-04-09	45.0900	49.6200	45.0900	48.1000	+14.062%	20	213	+31.767%
2026-04-08	44.7500	44.7500	41.8600	42.1700	+19.972%	24	215	+50.296%
2026-04-07	35.1500	35.1500	35.1500	35.1500	-3.699%	1	220	+80.313%
2026-04-06	37.5000	37.5000	36.5000	36.5000	+4.615%	6	221	+73.644%
2026-03-31	34.8900	34.8900	34.8900	34.8900	+11.648%	11	224	+81.657%
2026-03-30	31.2500	31.2500	31.2500	31.2500	-9.942%	1	224	+102.816%
2026-03-26	36.5000	36.5000	34.7000	34.7000	-7.467%	2	225	+82.651%
2026-03-25	37.5000	37.5000	37.5000	37.5000	+9.202%	1	224	+69.013%
2026-03-24	35.1500	35.1500	34.3400	34.3400	-6.354%	6	224	+84.566%
2026-03-23	36.7200	36.7200	36.4000	36.6700	+5.830%	7	221	+72.839%
2026-03-20	33.9000	34.6500	33.9000	34.6500	-9.789%	2	228	+82.915%
2026-03-18	38.4100	38.4100	38.4100	38.4100	-1.209%	1	227	+65.009%
2026-03-17	38.6000	38.8800	37.9100	38.8800	+9.986%	3	227	+63.014%
2026-03-13	36.4000	36.4000	35.3500	35.3500	-7.218%	3	227	+79.293%
2026-03-12	38.1000	38.1000	38.1000	38.1000	-1.550%	1	228	+66.352%
2026-03-11	38.9800	38.9800	38.7000	38.7000	-3.105%	4	227	+63.773%
2026-03-10	39.9400	39.9400	39.9400	39.9400	-1.383%	1	224	+58.688%
2026-03-04	40.5000	40.5000	40.5000	40.5000	+8.144%	2	223	+56.494%
2026-03-02	34.8300	37.4500	34.8300	37.4500	+3.111%	3	225	+69.239%
2026-02-27	36.6300	36.6300	36.3200	36.3200	-0.055%	2	224	+74.504%
2026-02-26	36.3900	36.3900	36.3400	36.3400	-5.855%	24	222	+74.408%
2026-02-25	37.5000	38.6000	37.5000	38.6000	+4.692%	51	160	+64.197%
2026-02-24	36.1300	36.9700	36.1300	36.8700	+6.870%	3	160	+71.901%
2026-02-23	34.0000	35.3000	34.0000	34.5000	+0.524%	23	160	+83.710%
2026-02-18	35.3000	35.3000	34.3200	34.3200	+8.883%	29	169	+84.674%
2026-02-17	31.1100	31.5200	31.1100	31.5200	-0.568%	2	162	+101.079%
2026-02-13	31.7000	31.7000	31.7000	31.7000	-0.938%	1	160	+99.937%
2026-02-12	32.1500	32.1500	31.6000	32.0000	-8.832%	115	160	+98.063%
2026-02-11	35.0000	35.1000	33.8000	35.1000	-0.707%	20	73	+80.570%
2026-02-10	35.3500	35.3500	35.3500	35.3500	-4.382%	1	56	+79.293%
2026-02-09	35.8800	37.0000	35.8800	36.9700	-2.066%	26	56	+71.436%
2026-02-06	33.4500	38.5000	33.4500	37.7500	-18.817%	19	30	+67.894%
2026-02-05	46.8600	47.7400	46.5000	46.5000	-22.962%	8	12	+36.301%
2026-02-02	60.3600	60.3600	60.3600	60.3600	+4.974%	1	4	+5.003%
2026-01-30	57.5000	57.5000	57.5000	57.5000	+8.737%	1	5	+10.226%
2026-01-22	52.9000	52.9000	52.8800	52.8800	0.000%	4	4	+19.856%