Dark

AMZN20270716C225
AMZN Jul 16 2027 225.00 Call (AMZN270716C00225000)
option OPRA

EOD

Jul 2, 2026

52.51-0.285%(-0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	51.8500	52.9000	51.7800	52.5100	-0.285%	8	1,094	0.000%
2026-07-01	47.1500	52.6600	47.1500	52.6600	+7.033%	14	1,094	-0.285%
2026-06-30	50.8100	50.8100	49.0000	49.2000	-8.226%	4	1,095	+6.728%
2026-06-29	51.7000	54.6000	51.7000	53.6100	+19.213%	5	1,093	-2.052%
2026-06-26	43.1500	44.9900	41.9900	44.9700	+7.609%	36	1,093	+16.767%
2026-06-25	41.7700	42.6000	41.7700	41.7900	-9.152%	22	1,097	+25.652%
2026-06-24	48.5500	50.6000	46.0000	46.0000	+0.656%	8	1,082	+14.152%
2026-06-23	46.9000	46.9000	45.7000	45.7000	0.000%	2	1,077	+14.902%
2026-06-22	49.4000	49.4000	45.5300	45.7000	-12.686%	321	1,077	+14.902%
2026-06-18	49.7000	53.7000	49.7000	52.3400	+7.585%	3	784	+0.325%
2026-06-17	51.6000	51.6000	48.6500	48.6500	-9.353%	14	784	+7.934%
2026-06-16	53.8300	54.3500	53.6700	53.6700	+0.112%	8	774	-2.161%
2026-06-15	54.0000	54.0000	53.6100	53.6100	+10.082%	3	766	-2.052%
2026-06-12	47.3700	49.0000	47.3700	48.7000	-1.377%	5	763	+7.823%
2026-06-10	49.5100	49.5100	49.3800	49.3800	-7.407%	2	760	+6.339%
2026-06-09	54.2500	54.2500	53.3300	53.3300	+0.433%	3	759	-1.538%
2026-06-08	53.1000	53.1000	53.1000	53.1000	-2.569%	2	758	-1.111%
2026-06-05	59.1300	59.1300	54.5000	54.5000	-9.664%	22	756	-3.651%
2026-06-04	59.5000	60.3300	59.5000	60.3300	+8.215%	3	766	-12.962%
2026-06-03	56.2900	56.2900	55.7500	55.7500	-11.508%	4	767	-5.812%
2026-06-02	63.0000	63.0000	63.0000	63.0000	-7.557%	2	766	-16.651%
2026-06-01	66.7200	68.4500	66.7200	68.1500	-4.014%	3	764	-22.949%
2026-05-27	71.0000	71.0000	71.0000	71.0000	+2.601%	1	765	-26.042%
2026-05-22	69.2000	69.2000	69.2000	69.2000	+4.469%	2	766	-24.118%
2026-05-21	65.8500	66.2400	65.3200	66.2400	-1.282%	5	764	-20.728%
2026-05-20	67.9400	67.9400	67.1000	67.1000	+6.643%	3	764	-21.744%
2026-05-19	62.9200	62.9200	62.9200	62.9200	-4.231%	1	763	-16.545%
2026-05-15	65.7000	65.7000	65.7000	65.7000	-7.243%	2	763	-20.076%
2026-05-14	70.8300	70.8300	70.8300	70.8300	-5.560%	1	761	-25.865%
2026-05-08	74.3500	75.0000	73.9800	75.0000	-0.859%	3	762	-29.987%
2026-05-05	75.6500	75.6500	75.6500	75.6500	+2.576%	1	763	-30.588%
2026-05-04	74.8000	74.8000	73.7500	73.7500	+9.438%	6	763	-28.800%
2026-04-30	64.0000	67.3900	64.0000	67.3900	-2.616%	4	761	-22.080%
2026-04-29	69.2000	69.2000	69.2000	69.2000	+4.453%	1	761	-24.118%
2026-04-28	66.2500	66.2500	66.2500	66.2500	-3.001%	1	760	-20.740%
2026-04-27	68.3000	68.3000	68.3000	68.3000	-1.129%	1	760	-23.119%
2026-04-24	66.2500	69.0800	66.2500	69.0800	+7.938%	8	761	-23.987%
2026-04-23	64.0000	64.0000	64.0000	64.0000	+3.276%	2	764	-17.953%
2026-04-22	60.3700	61.9700	60.3000	61.9700	+2.599%	7	762	-15.265%
2026-04-21	60.4000	60.4000	60.4000	60.4000	-2.265%	1	767	-13.063%
2026-04-17	61.7500	61.8000	61.7500	61.8000	+5.949%	2	767	-15.032%
2026-04-16	58.3300	58.3300	58.3300	58.3300	-4.534%	1	767	-9.978%
2026-04-14	56.2000	61.1000	56.2000	61.1000	+17.500%	19	767	-14.059%
2026-04-13	51.1500	52.0000	48.5000	52.0000	+0.058%	3	783	+0.981%
2026-04-10	50.6000	52.2600	50.6000	51.9700	+11.763%	13	782	+1.039%
2026-04-09	45.4700	47.2700	45.4700	46.5000	+14.532%	8	792	+12.925%
2026-04-08	40.5000	40.6000	40.4100	40.6000	+19.764%	10	794	+29.335%
2026-04-07	33.9000	33.9000	33.9000	33.9000	+3.385%	5	792	+54.897%
2026-03-31	32.2000	32.7900	31.9000	32.7900	+8.648%	36	788	+60.140%
2026-03-27	30.1800	30.1800	30.1800	30.1800	-11.496%	2	763	+73.989%
2026-03-26	34.1000	34.1000	34.1000	34.1000	+4.441%	3	763	+53.988%
2026-03-25	32.6500	32.6500	32.6500	32.6500	-6.634%	1	763	+60.827%
2026-03-23	34.5900	34.9700	34.5900	34.9700	+10.735%	2	764	+50.157%
2026-03-20	31.7100	31.7100	31.5800	31.5800	-4.880%	2	766	+66.276%
2026-03-19	33.5800	33.5800	32.3800	33.2000	0.000%	15	764	+58.163%
2026-03-13	33.7900	33.7900	33.2000	33.2000	-11.111%	4	757	+58.163%
2026-03-10	37.3500	37.3500	37.3500	37.3500	+4.476%	2	758	+40.589%
2026-03-09	35.7500	35.7500	35.7500	35.7500	-9.033%	4	756	+46.881%
2026-03-04	39.3000	39.3000	39.3000	39.3000	+14.444%	1	760	+33.613%
2026-03-03	34.3400	34.3400	34.3400	34.3400	+1.718%	1	760	+52.912%
2026-03-02	33.5700	33.7600	33.5700	33.7600	-3.543%	2	760	+55.539%
2026-02-27	34.6100	35.3700	34.6100	35.0000	+7.692%	7	758	+50.029%
2026-02-23	32.7500	32.7500	32.5000	32.5000	-9.344%	10	763	+61.569%
2026-02-20	35.8500	35.8500	35.8500	35.8500	+8.636%	1	763	+46.471%
2026-02-19	33.0000	33.0000	33.0000	33.0000	-1.345%	1	763	+59.121%
2026-02-18	34.3100	34.3100	33.4500	33.4500	+11.500%	720	762	+56.981%
2026-02-17	28.9700	30.4000	28.9700	30.0000	+1.695%	4	82	+75.033%
2026-02-13	29.5800	30.3000	28.9500	29.5000	0.000%	17	69	+78.000%
2026-02-12	31.5000	31.5000	29.5000	29.5000	-15.594%	9	69	+78.000%
2026-02-11	33.0000	34.9500	33.0000	34.9500	+1.806%	2	60	+50.243%
2026-02-10	34.3300	34.3300	34.3300	34.3300	+4.665%	1	58	+52.957%
2026-02-06	31.1800	34.0500	30.6000	32.8000	-27.514%	41	57	+60.091%
2026-02-05	44.2500	46.0000	44.2500	45.2500	-16.204%	6	19	+16.044%
2026-02-03	54.0000	54.0000	54.0000	54.0000	-6.087%	2	13	-2.759%
2026-02-02	58.2200	58.2300	57.5000	57.5000	+3.287%	5	11	-8.678%
2026-01-30	55.6700	55.6700	55.6700	55.6700	-6.358%	1	6	-5.676%
2026-01-28	59.0000	59.8000	59.0000	59.4500	+5.726%	3	5	-11.674%
2026-01-27	56.2300	56.2300	56.2300	56.2300	0.000%	2	2	-6.616%