Dark

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

EOD

Jul 2, 2026

55.50+2.436%(+1.32)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	54.0000	55.7100	53.8500	55.5000	+2.436%	12	388	0.000%
2026-07-01	51.0000	55.0000	49.3500	54.1800	+3.200%	48	388	+2.436%
2026-06-30	50.8500	52.5000	50.8500	52.5000	-1.961%	2	369	+5.714%
2026-06-29	53.5000	56.0000	53.2500	53.5500	+16.972%	11	368	+3.641%
2026-06-26	45.0000	47.2500	44.8000	45.7800	+4.045%	16	369	+21.232%
2026-06-25	45.1000	45.1000	43.8400	44.0000	-13.129%	15	368	+26.136%
2026-06-24	50.6500	50.6500	50.6500	50.6500	+4.541%	15	361	+9.576%
2026-06-23	49.4500	49.4500	48.4500	48.4500	+0.938%	3	361	+14.551%
2026-06-22	52.9500	52.9500	48.0000	48.0000	-12.007%	106	361	+15.625%
2026-06-18	50.0000	54.5500	50.0000	54.5500	+7.171%	7	435	+1.742%
2026-06-17	53.7500	53.7500	50.4700	50.9000	-10.387%	15	435	+9.037%
2026-06-16	56.2400	56.8000	56.2400	56.8000	+13.373%	102	429	-2.289%
2026-06-12	51.1000	51.1000	50.1000	50.1000	-7.565%	8	327	+10.778%
2026-06-11	54.2000	54.2000	54.2000	54.2000	+4.131%	1	322	+2.399%
2026-06-10	53.4000	53.4000	52.0500	52.0500	-8.443%	4	321	+6.628%
2026-06-09	54.6500	56.8500	54.6500	56.8500	+1.464%	62	319	-2.375%
2026-06-08	56.0300	56.0300	56.0300	56.0300	-3.446%	2	271	-0.946%
2026-06-05	61.9500	62.3000	58.0300	58.0300	-8.470%	8	269	-4.360%
2026-06-04	62.4000	63.4000	62.4000	63.4000	+7.348%	3	269	-12.461%
2026-06-03	64.1000	64.1300	58.4300	59.0600	-10.515%	9	267	-6.028%
2026-06-02	65.5000	66.0500	64.3000	66.0000	-3.382%	106	266	-15.909%
2026-06-01	69.2700	69.2700	68.3100	68.3100	-9.643%	2	167	-18.753%
2026-05-29	76.1000	77.4500	75.6000	75.6000	-3.756%	6	165	-26.587%
2026-05-28	74.0700	78.5500	73.7200	78.5500	+12.359%	7	166	-29.344%
2026-05-26	69.9100	69.9100	69.9100	69.9100	+0.445%	1	161	-20.612%
2026-05-15	69.6000	69.6000	69.6000	69.6000	-8.179%	2	160	-20.259%
2026-05-14	75.8000	75.8000	75.8000	75.8000	+7.747%	1	160	-26.781%
2026-05-12	70.3500	70.3500	70.3500	70.3500	-9.191%	1	159	-21.109%
2026-05-11	77.4700	77.4700	77.4700	77.4700	-0.603%	1	159	-28.359%
2026-05-08	77.9400	77.9400	77.9400	77.9400	+1.155%	2	160	-28.791%
2026-05-07	78.2000	78.2000	77.0500	77.0500	-1.885%	21	162	-27.969%
2026-05-06	78.5300	78.5300	78.5300	78.5300	-0.846%	2	181	-29.326%
2026-05-05	78.9100	79.2000	78.9100	79.2000	+2.777%	7	181	-29.924%
2026-05-04	80.0400	80.0400	77.0600	77.0600	+5.230%	11	176	-27.978%
2026-04-30	68.1900	73.2500	66.4500	73.2300	+4.316%	17	166	-24.211%
2026-04-29	71.0700	71.0700	70.2000	70.2000	-0.552%	2	161	-20.940%
2026-04-27	71.0300	71.0300	70.5900	70.5900	-2.715%	6	162	-21.377%
2026-04-24	69.1700	72.5600	69.1700	72.5600	+9.790%	52	159	-23.512%
2026-04-23	67.6500	67.6500	66.0900	66.0900	-0.617%	2	179	-16.024%
2026-04-22	66.5000	66.5000	66.5000	66.5000	+4.724%	1	179	-16.541%
2026-04-21	63.5000	63.5000	63.5000	63.5000	+6.134%	1	178	-12.598%
2026-04-20	59.1400	59.8300	59.1400	59.8300	-3.733%	5	178	-7.237%
2026-04-17	65.9000	65.9000	62.1500	62.1500	+1.669%	5	178	-10.700%
2026-04-16	61.3900	61.3900	61.1300	61.1300	-2.814%	3	177	-9.210%
2026-04-14	59.5600	63.0000	59.5600	62.9000	+16.719%	8	175	-11.765%
2026-04-10	53.9300	55.3200	53.8900	53.8900	+12.037%	88	175	+2.988%
2026-04-09	45.0900	49.6200	45.0900	48.1000	+14.062%	20	213	+15.385%
2026-04-08	44.7500	44.7500	41.8600	42.1700	+19.972%	24	215	+31.610%
2026-04-07	35.1500	35.1500	35.1500	35.1500	-3.699%	1	220	+57.895%
2026-04-06	37.5000	37.5000	36.5000	36.5000	+4.615%	6	221	+52.055%
2026-03-31	34.8900	34.8900	34.8900	34.8900	+11.648%	11	224	+59.071%
2026-03-30	31.2500	31.2500	31.2500	31.2500	-9.942%	1	224	+77.600%
2026-03-26	36.5000	36.5000	34.7000	34.7000	-7.467%	2	225	+59.942%
2026-03-25	37.5000	37.5000	37.5000	37.5000	+9.202%	1	224	+48.000%
2026-03-24	35.1500	35.1500	34.3400	34.3400	-6.354%	6	224	+61.619%
2026-03-23	36.7200	36.7200	36.4000	36.6700	+5.830%	7	221	+51.350%
2026-03-20	33.9000	34.6500	33.9000	34.6500	-9.789%	2	228	+60.173%
2026-03-18	38.4100	38.4100	38.4100	38.4100	-1.209%	1	227	+44.494%
2026-03-17	38.6000	38.8800	37.9100	38.8800	+9.986%	3	227	+42.747%
2026-03-13	36.4000	36.4000	35.3500	35.3500	-7.218%	3	227	+57.001%
2026-03-12	38.1000	38.1000	38.1000	38.1000	-1.550%	1	228	+45.669%
2026-03-11	38.9800	38.9800	38.7000	38.7000	-3.105%	4	227	+43.411%
2026-03-10	39.9400	39.9400	39.9400	39.9400	-1.383%	1	224	+38.958%
2026-03-04	40.5000	40.5000	40.5000	40.5000	+8.144%	2	223	+37.037%
2026-03-02	34.8300	37.4500	34.8300	37.4500	+3.111%	3	225	+48.198%
2026-02-27	36.6300	36.6300	36.3200	36.3200	-0.055%	2	224	+52.808%
2026-02-26	36.3900	36.3900	36.3400	36.3400	-5.855%	24	222	+52.724%
2026-02-25	37.5000	38.6000	37.5000	38.6000	+4.692%	51	160	+43.782%
2026-02-24	36.1300	36.9700	36.1300	36.8700	+6.870%	3	160	+50.529%
2026-02-23	34.0000	35.3000	34.0000	34.5000	+0.524%	23	160	+60.870%
2026-02-18	35.3000	35.3000	34.3200	34.3200	+8.883%	29	169	+61.713%
2026-02-17	31.1100	31.5200	31.1100	31.5200	-0.568%	2	162	+76.079%
2026-02-13	31.7000	31.7000	31.7000	31.7000	-0.938%	1	160	+75.079%
2026-02-12	32.1500	32.1500	31.6000	32.0000	-8.832%	115	160	+73.438%
2026-02-11	35.0000	35.1000	33.8000	35.1000	-0.707%	20	73	+58.120%
2026-02-10	35.3500	35.3500	35.3500	35.3500	-4.382%	1	56	+57.001%
2026-02-09	35.8800	37.0000	35.8800	36.9700	-2.066%	26	56	+50.122%
2026-02-06	33.4500	38.5000	33.4500	37.7500	-18.817%	19	30	+47.020%
2026-02-05	46.8600	47.7400	46.5000	46.5000	-22.962%	8	12	+19.355%
2026-02-02	60.3600	60.3600	60.3600	60.3600	+4.974%	1	4	-8.052%
2026-01-30	57.5000	57.5000	57.5000	57.5000	+8.737%	1	5	-3.478%
2026-01-22	52.9000	52.9000	52.8800	52.8800	0.000%	4	4	+4.955%