Dark

AMZN20270716C230
AMZN Jul 16 2027 230.00 Call (AMZN270716C00230000)
option OPRA

EOD

Aug 20, 2026

57.35-0.087%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	56.8000	57.6500	56.8000	57.3500	-0.087%	3	984	0.000%
2026-08-19	57.4000	57.4000	57.4000	57.4000	+3.517%	1	983	-0.087%
2026-08-18	57.1000	57.1000	55.4500	55.4500	-1.945%	10	983	+3.427%
2026-08-17	57.5000	57.5000	55.0000	56.5500	-5.750%	10	984	+1.415%
2026-08-13	60.0000	60.0000	60.0000	60.0000	-10.847%	2	985	-4.417%
2026-08-11	67.3000	67.3000	67.3000	67.3000	-0.296%	1	985	-14.785%
2026-08-10	67.5000	67.5000	67.5000	67.5000	-5.594%	1	986	-15.037%
2026-08-07	71.0000	71.5000	71.0000	71.5000	+7.519%	2	986	-19.790%
2026-08-06	68.0800	68.3000	66.5000	66.5000	0.000%	4	986	-13.759%
2026-08-05	70.0000	70.0000	66.5000	66.5000	-7.265%	14	984	-13.759%
2026-08-04	72.0000	73.6000	69.4500	71.7100	-7.111%	28	975	-20.025%
2026-08-03	77.7000	78.3100	76.3500	77.2000	+16.863%	59	972	-25.712%
2026-07-31	60.2500	67.0000	60.0000	66.0600	+58.798%	142	979	-13.185%
2026-07-30	39.0000	44.3700	38.5000	41.6000	+14.949%	122	1,046	+37.861%
2026-07-29	37.1800	38.1500	36.1900	36.1900	-5.829%	15	1,001	+58.469%
2026-07-28	37.0800	38.9300	37.0800	38.4300	-0.826%	63	989	+49.232%
2026-07-27	40.3300	40.5000	38.7500	38.7500	-3.246%	52	964	+48.000%
2026-07-24	39.9500	40.8000	39.5000	40.0500	-2.078%	12	958	+43.196%
2026-07-23	43.1800	43.1800	40.9000	40.9000	-15.408%	24	949	+40.220%
2026-07-22	48.3500	48.3500	48.3500	48.3500	-6.025%	1	935	+18.614%
2026-07-21	50.7000	51.4500	50.7000	51.4500	-2.000%	17	935	+11.467%
2026-07-20	52.5000	52.5000	52.5000	52.5000	0.000%	1	935	+9.238%
2026-07-17	51.6500	52.5000	50.4000	52.5000	-5.388%	6	936	+9.238%
2026-07-16	57.4800	57.9000	55.4900	55.4900	-1.996%	7	936	+3.352%
2026-07-15	54.1600	58.0500	54.1600	56.6200	+7.848%	16	936	+1.289%
2026-07-14	51.0000	52.5000	51.0000	52.5000	+0.768%	2	944	+9.238%
2026-07-13	52.1000	52.1000	52.1000	52.1000	+1.957%	1	943	+10.077%
2026-07-10	50.3500	51.1000	50.3500	51.1000	+2.405%	2	944	+12.231%
2026-07-09	47.3700	49.9000	47.3700	49.9000	+2.569%	2	942	+14.930%
2026-07-08	48.8100	48.8100	48.3100	48.6500	-1.118%	11	944	+17.883%
2026-07-07	52.2000	52.3500	49.2000	49.2000	+0.655%	5	945	+16.565%
2026-07-06	48.2500	49.8500	48.2500	48.8800	-4.344%	5	946	+17.328%
2026-07-02	49.2000	51.2500	49.1400	51.1000	+2.714%	9	949	+12.231%
2026-07-01	46.7800	49.7500	43.9900	49.7500	+6.943%	84	949	+15.276%
2026-06-30	46.8100	46.8100	45.7000	46.5200	-3.083%	5	994	+23.280%
2026-06-29	46.0000	52.3000	46.0000	48.0000	+13.261%	21	995	+19.479%
2026-06-26	42.4800	42.4800	39.6700	42.3800	+8.946%	41	998	+35.323%
2026-06-25	39.4200	41.1200	38.9000	38.9000	-14.786%	42	983	+47.429%
2026-06-24	48.0000	48.0000	45.6500	45.6500	+3.703%	5	958	+25.630%
2026-06-23	43.4800	45.2100	43.3300	44.0200	+1.780%	9	958	+30.282%
2026-06-22	46.4000	46.4000	43.0000	43.2500	-12.626%	838	958	+32.601%
2026-06-18	49.0500	49.5000	49.0500	49.5000	+7.027%	4	135	+15.859%
2026-06-17	47.2500	47.2500	46.2500	46.2500	-9.844%	5	135	+24.000%
2026-06-16	51.7000	51.7000	51.3000	51.3000	+0.098%	3	134	+11.793%
2026-06-15	51.2900	51.2900	51.2500	51.2500	+10.453%	11	137	+11.902%
2026-06-12	45.2500	46.4000	43.5000	46.4000	-4.468%	41	146	+23.599%
2026-06-11	45.0800	48.5700	45.0800	48.5700	+3.406%	5	144	+18.077%
2026-06-10	47.9500	47.9500	46.9700	46.9700	-4.977%	3	141	+22.099%
2026-06-09	53.6500	53.6500	49.4300	49.4300	-4.942%	3	140	+16.023%
2026-06-08	52.0000	52.0000	52.0000	52.0000	0.000%	1	138	+10.288%
2026-06-05	57.0900	57.0900	52.0000	52.0000	-2.439%	2	138	+10.288%
2026-06-03	53.9000	54.1600	53.3000	53.3000	-11.122%	3	137	+7.598%
2026-06-02	58.1000	59.9700	58.1000	59.9700	-5.708%	4	135	-4.369%
2026-06-01	64.2600	64.2600	63.3000	63.6000	-8.713%	3	137	-9.827%
2026-05-29	70.0500	70.7000	69.5000	69.6700	-0.286%	13	135	-17.683%
2026-05-27	69.8700	69.8700	69.8700	69.8700	+4.144%	1	132	-17.919%
2026-05-18	67.0900	67.0900	67.0900	67.0900	+6.509%	1	131	-14.518%
2026-05-15	63.7500	63.7500	62.9900	62.9900	-8.987%	11	132	-8.954%
2026-05-14	69.2100	69.2100	69.2100	69.2100	+7.888%	6	133	-17.136%
2026-05-12	64.1500	64.1500	64.1500	64.1500	-8.904%	1	134	-10.600%
2026-05-11	70.2500	70.4200	70.2500	70.4200	-0.803%	2	134	-18.560%
2026-05-08	70.9900	70.9900	70.9900	70.9900	-4.916%	5	134	-19.214%
2026-05-06	72.8800	74.6600	72.6800	74.6600	+2.837%	4	130	-23.185%
2026-05-05	74.4700	74.4700	72.5700	72.6000	+2.906%	6	129	-21.006%
2026-05-04	69.7600	70.5500	69.7600	70.5500	+14.436%	11	128	-18.710%
2026-04-30	61.6500	61.6500	61.6500	61.6500	-5.445%	2	118	-6.975%
2026-04-29	66.3000	66.4300	65.2000	65.2000	+4.404%	3	118	-12.040%
2026-04-28	62.4500	62.4500	62.4500	62.4500	-2.802%	1	118	-8.167%
2026-04-27	64.2500	64.2500	64.2500	64.2500	-3.340%	6	118	-10.739%
2026-04-24	65.9000	66.4700	65.9000	66.4700	+8.099%	3	112	-13.720%
2026-04-23	61.4900	61.4900	61.4900	61.4900	+6.439%	1	115	-6.733%
2026-04-22	57.8400	59.4000	57.7700	57.7700	-2.085%	15	115	-0.727%
2026-04-17	60.0000	60.0000	59.0000	59.0000	+5.830%	3	112	-2.797%
2026-04-15	55.7500	55.7500	55.7500	55.7500	-2.279%	1	112	+2.870%
2026-04-14	53.9000	57.0500	53.2000	57.0500	+16.120%	24	112	+0.526%
2026-04-13	48.4000	49.1300	48.4000	49.1300	-1.740%	4	118	+16.731%
2026-04-10	48.9800	50.0000	48.9800	50.0000	+12.461%	4	120	+14.700%
2026-04-09	42.0700	45.4300	42.0700	44.4600	+16.084%	9	120	+28.992%
2026-04-08	36.7200	38.8000	36.7200	38.3000	+21.318%	90	121	+49.739%
2026-04-07	31.5700	31.5700	31.5700	31.5700	-3.485%	8	117	+81.660%
2026-04-01	32.5100	32.7100	32.5100	32.7100	-1.476%	11	117	+75.329%
2026-03-25	33.0000	33.2000	33.0000	33.2000	+7.792%	7	116	+72.741%
2026-03-24	30.8000	30.8000	30.8000	30.8000	-4.644%	1	123	+86.201%
2026-03-23	32.3000	32.3000	32.3000	32.3000	+3.625%	1	122	+77.554%
2026-03-19	30.5000	31.1700	30.4000	31.1700	-4.998%	9	123	+83.991%
2026-03-18	32.8100	32.8100	32.8100	32.8100	+4.657%	1	117	+74.794%
2026-03-13	32.8300	32.8300	31.3500	31.3500	-10.684%	5	117	+82.935%
2026-03-10	35.5000	35.5000	35.1000	35.1000	-1.570%	3	122	+63.390%
2026-03-06	35.6600	35.6600	35.6600	35.6600	-6.158%	3	122	+60.824%
2026-03-05	39.0000	39.0000	38.0000	38.0000	+2.123%	16	122	+50.921%
2026-03-04	37.2100	37.2100	37.2100	37.2100	+11.307%	5	116	+54.125%
2026-02-27	32.8300	33.4300	32.8300	33.4300	+10.586%	3	111	+71.552%
2026-02-23	30.2300	30.2300	30.2300	30.2300	-6.985%	1	109	+89.712%
2026-02-18	32.5000	32.5000	32.5000	32.5000	+19.179%	1	108	+76.462%
2026-02-17	27.8800	27.8800	27.2700	27.2700	-0.293%	2	107	+110.304%
2026-02-13	27.4200	27.4200	27.3500	27.3500	-1.299%	2	105	+109.689%
2026-02-12	26.7200	27.7100	26.7100	27.7100	-9.148%	6	105	+106.965%
2026-02-11	30.7200	30.7200	30.5000	30.5000	-7.576%	10	99	+88.033%
2026-02-09	33.0000	33.0000	33.0000	33.0000	+6.624%	1	97	+73.788%
2026-02-06	28.8800	32.6900	28.8800	30.9500	-31.222%	81	96	+85.299%
2026-02-05	45.0000	45.0000	45.0000	45.0000	-10.891%	2	20	+27.444%
2026-02-04	50.3400	50.5000	50.3400	50.5000	-0.980%	6	18	+13.564%
2026-01-23	49.3000	51.0000	49.3000	51.0000	+10.870%	3	19	+12.451%
2026-01-21	45.5000	46.3500	45.5000	46.0000	+0.437%	7	20	+24.674%
2026-01-20	47.5000	49.0000	45.8000	45.8000	0.000%	13	13	+25.218%