Dark

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

EOD

Aug 19, 2026

64.23+6.588%(+3.97)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	59.6500	64.2300	59.6500	64.2300	+6.588%	3	1,147	0.000%
2026-08-18	59.0300	60.2600	59.0000	60.2600	+2.745%	9	1,147	+6.588%
2026-08-17	59.5100	59.5100	58.6500	58.6500	-4.912%	3	1,143	+9.514%
2026-08-14	62.8000	62.8000	61.6800	61.6800	-6.982%	3	1,142	+4.134%
2026-08-13	66.3100	66.3100	66.3100	66.3100	-0.600%	1	1,142	-3.137%
2026-08-12	66.7100	66.7100	66.7100	66.7100	-5.750%	1	1,142	-3.718%
2026-08-11	70.7800	70.7800	70.7800	70.7800	-7.368%	3	1,142	-9.254%
2026-08-10	74.1000	76.4100	74.1000	76.4100	+1.880%	12	1,142	-15.940%
2026-08-05	73.5200	75.0000	73.5200	75.0000	-1.342%	41	1,133	-14.360%
2026-08-04	74.7400	76.4500	74.3300	76.0200	-5.776%	10	1,112	-15.509%
2026-08-03	81.9500	81.9500	80.6800	80.6800	+15.290%	6	1,111	-20.389%
2026-07-31	63.7500	70.0400	63.7500	69.9800	+52.995%	48	1,112	-8.217%
2026-07-30	43.1800	46.5000	43.1800	45.7400	+13.106%	4	1,122	+40.424%
2026-07-29	39.5200	40.5000	38.6000	40.4400	-6.863%	9	1,123	+58.828%
2026-07-27	43.4200	43.4200	43.4200	43.4200	+1.449%	1	1,119	+47.927%
2026-07-24	43.0000	43.0000	42.8000	42.8000	-2.283%	2	1,119	+50.070%
2026-07-23	45.7500	46.3500	43.1500	43.8000	-14.286%	8	1,119	+46.644%
2026-07-22	51.8000	51.8000	49.9700	51.1000	-4.842%	6	1,111	+25.695%
2026-07-21	53.3000	53.7000	53.3000	53.7000	-2.664%	3	1,106	+19.609%
2026-07-20	55.1700	55.1700	55.1700	55.1700	+1.790%	2	1,103	+16.422%
2026-07-17	52.6500	54.2500	52.6500	54.2000	-8.739%	4	1,105	+18.506%
2026-07-15	57.0000	60.0000	57.0000	59.3900	+9.981%	6	1,103	+8.150%
2026-07-14	54.0000	54.0000	54.0000	54.0000	0.000%	8	1,107	+18.944%
2026-07-13	54.8000	56.2900	54.0000	54.0000	+1.105%	28	1,103	+18.944%
2026-07-10	52.9800	53.4100	52.9500	53.4100	+6.564%	4	1,092	+20.258%
2026-07-09	50.9500	50.9500	50.1200	50.1200	-5.931%	2	1,090	+28.152%
2026-07-07	55.1500	55.2000	53.2800	53.2800	+0.377%	8	1,090	+20.552%
2026-07-06	50.7500	53.4600	50.7500	53.0800	+1.086%	12	1,092	+21.006%
2026-07-02	51.8500	52.9000	51.7800	52.5100	-0.285%	8	1,094	+22.320%
2026-07-01	47.1500	52.6600	47.1500	52.6600	+7.033%	14	1,094	+21.971%
2026-06-30	50.8100	50.8100	49.0000	49.2000	-8.226%	4	1,095	+30.549%
2026-06-29	51.7000	54.6000	51.7000	53.6100	+19.213%	5	1,093	+19.810%
2026-06-26	43.1500	44.9900	41.9900	44.9700	+7.609%	36	1,093	+42.829%
2026-06-25	41.7700	42.6000	41.7700	41.7900	-9.152%	22	1,097	+53.697%
2026-06-24	48.5500	50.6000	46.0000	46.0000	+0.656%	8	1,082	+39.630%
2026-06-23	46.9000	46.9000	45.7000	45.7000	0.000%	2	1,077	+40.547%
2026-06-22	49.4000	49.4000	45.5300	45.7000	-12.686%	321	1,077	+40.547%
2026-06-18	49.7000	53.7000	49.7000	52.3400	+7.585%	3	784	+22.717%
2026-06-17	51.6000	51.6000	48.6500	48.6500	-9.353%	14	784	+32.025%
2026-06-16	53.8300	54.3500	53.6700	53.6700	+0.112%	8	774	+19.676%
2026-06-15	54.0000	54.0000	53.6100	53.6100	+10.082%	3	766	+19.810%
2026-06-12	47.3700	49.0000	47.3700	48.7000	-1.377%	5	763	+31.889%
2026-06-10	49.5100	49.5100	49.3800	49.3800	-7.407%	2	760	+30.073%
2026-06-09	54.2500	54.2500	53.3300	53.3300	+0.433%	3	759	+20.439%
2026-06-08	53.1000	53.1000	53.1000	53.1000	-2.569%	2	758	+20.960%
2026-06-05	59.1300	59.1300	54.5000	54.5000	-9.664%	22	756	+17.853%
2026-06-04	59.5000	60.3300	59.5000	60.3300	+8.215%	3	766	+6.464%
2026-06-03	56.2900	56.2900	55.7500	55.7500	-11.508%	4	767	+15.211%
2026-06-02	63.0000	63.0000	63.0000	63.0000	-7.557%	2	766	+1.952%
2026-06-01	66.7200	68.4500	66.7200	68.1500	-4.014%	3	764	-5.752%
2026-05-27	71.0000	71.0000	71.0000	71.0000	+2.601%	1	765	-9.535%
2026-05-22	69.2000	69.2000	69.2000	69.2000	+4.469%	2	766	-7.182%
2026-05-21	65.8500	66.2400	65.3200	66.2400	-1.282%	5	764	-3.034%
2026-05-20	67.9400	67.9400	67.1000	67.1000	+6.643%	3	764	-4.277%
2026-05-19	62.9200	62.9200	62.9200	62.9200	-4.231%	1	763	+2.082%
2026-05-15	65.7000	65.7000	65.7000	65.7000	-7.243%	2	763	-2.237%
2026-05-14	70.8300	70.8300	70.8300	70.8300	-5.560%	1	761	-9.318%
2026-05-08	74.3500	75.0000	73.9800	75.0000	-0.859%	3	762	-14.360%
2026-05-05	75.6500	75.6500	75.6500	75.6500	+2.576%	1	763	-15.096%
2026-05-04	74.8000	74.8000	73.7500	73.7500	+9.438%	6	763	-12.908%
2026-04-30	64.0000	67.3900	64.0000	67.3900	-2.616%	4	761	-4.689%
2026-04-29	69.2000	69.2000	69.2000	69.2000	+4.453%	1	761	-7.182%
2026-04-28	66.2500	66.2500	66.2500	66.2500	-3.001%	1	760	-3.049%
2026-04-27	68.3000	68.3000	68.3000	68.3000	-1.129%	1	760	-5.959%
2026-04-24	66.2500	69.0800	66.2500	69.0800	+7.938%	8	761	-7.021%
2026-04-23	64.0000	64.0000	64.0000	64.0000	+3.276%	2	764	+0.359%
2026-04-22	60.3700	61.9700	60.3000	61.9700	+2.599%	7	762	+3.647%
2026-04-21	60.4000	60.4000	60.4000	60.4000	-2.265%	1	767	+6.341%
2026-04-17	61.7500	61.8000	61.7500	61.8000	+5.949%	2	767	+3.932%
2026-04-16	58.3300	58.3300	58.3300	58.3300	-4.534%	1	767	+10.115%
2026-04-14	56.2000	61.1000	56.2000	61.1000	+17.500%	19	767	+5.123%
2026-04-13	51.1500	52.0000	48.5000	52.0000	+0.058%	3	783	+23.519%
2026-04-10	50.6000	52.2600	50.6000	51.9700	+11.763%	13	782	+23.591%
2026-04-09	45.4700	47.2700	45.4700	46.5000	+14.532%	8	792	+38.129%
2026-04-08	40.5000	40.6000	40.4100	40.6000	+19.764%	10	794	+58.202%
2026-04-07	33.9000	33.9000	33.9000	33.9000	+3.385%	5	792	+89.469%
2026-03-31	32.2000	32.7900	31.9000	32.7900	+8.648%	36	788	+95.883%
2026-03-27	30.1800	30.1800	30.1800	30.1800	-11.496%	2	763	+112.823%
2026-03-26	34.1000	34.1000	34.1000	34.1000	+4.441%	3	763	+88.358%
2026-03-25	32.6500	32.6500	32.6500	32.6500	-6.634%	1	763	+96.723%
2026-03-23	34.5900	34.9700	34.5900	34.9700	+10.735%	2	764	+83.672%
2026-03-20	31.7100	31.7100	31.5800	31.5800	-4.880%	2	766	+103.388%
2026-03-19	33.5800	33.5800	32.3800	33.2000	0.000%	15	764	+93.464%
2026-03-13	33.7900	33.7900	33.2000	33.2000	-11.111%	4	757	+93.464%
2026-03-10	37.3500	37.3500	37.3500	37.3500	+4.476%	2	758	+71.968%
2026-03-09	35.7500	35.7500	35.7500	35.7500	-9.033%	4	756	+79.664%
2026-03-04	39.3000	39.3000	39.3000	39.3000	+14.444%	1	760	+63.435%
2026-03-03	34.3400	34.3400	34.3400	34.3400	+1.718%	1	760	+87.041%
2026-03-02	33.5700	33.7600	33.5700	33.7600	-3.543%	2	760	+90.255%
2026-02-27	34.6100	35.3700	34.6100	35.0000	+7.692%	7	758	+83.514%
2026-02-23	32.7500	32.7500	32.5000	32.5000	-9.344%	10	763	+97.631%
2026-02-20	35.8500	35.8500	35.8500	35.8500	+8.636%	1	763	+79.163%
2026-02-19	33.0000	33.0000	33.0000	33.0000	-1.345%	1	763	+94.636%
2026-02-18	34.3100	34.3100	33.4500	33.4500	+11.500%	720	762	+92.018%
2026-02-17	28.9700	30.4000	28.9700	30.0000	+1.695%	4	82	+114.100%
2026-02-13	29.5800	30.3000	28.9500	29.5000	0.000%	17	69	+117.729%
2026-02-12	31.5000	31.5000	29.5000	29.5000	-15.594%	9	69	+117.729%
2026-02-11	33.0000	34.9500	33.0000	34.9500	+1.806%	2	60	+83.777%
2026-02-10	34.3300	34.3300	34.3300	34.3300	+4.665%	1	58	+87.096%
2026-02-06	31.1800	34.0500	30.6000	32.8000	-27.514%	41	57	+95.823%
2026-02-05	44.2500	46.0000	44.2500	45.2500	-16.204%	6	19	+41.945%
2026-02-03	54.0000	54.0000	54.0000	54.0000	-6.087%	2	13	+18.944%
2026-02-02	58.2200	58.2300	57.5000	57.5000	+3.287%	5	11	+11.704%
2026-01-30	55.6700	55.6700	55.6700	55.6700	-6.358%	1	6	+15.376%
2026-01-28	59.0000	59.8000	59.0000	59.4500	+5.726%	3	5	+8.040%
2026-01-27	56.2300	56.2300	56.2300	56.2300	0.000%	2	2	+14.227%