Dark

AMZN20270716C235
AMZN Jul 16 2027 235.00 Call (AMZN270716C00235000)
option OPRA

EOD

Aug 20, 2026

55.75+7.418%(+3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	55.7500	55.7500	55.7500	55.7500	+7.418%	1	368	0.000%
2026-08-17	51.9000	51.9000	51.9000	51.9000	-10.208%	1	368	+7.418%
2026-08-13	57.5000	57.8000	57.5000	57.8000	-3.715%	2	366	-3.547%
2026-08-12	60.0300	60.0300	60.0300	60.0300	-7.532%	1	366	-7.130%
2026-08-06	64.9200	64.9200	64.9200	64.9200	-4.007%	1	367	-14.125%
2026-08-05	67.6300	67.6300	67.6300	67.6300	-3.386%	1	368	-17.566%
2026-08-04	68.3600	70.0000	68.2700	70.0000	-5.520%	44	367	-20.357%
2026-08-03	74.2300	74.8200	72.4500	74.0900	+16.677%	56	409	-24.754%
2026-07-31	57.7300	64.0000	56.9000	63.5000	+60.759%	138	416	-12.205%
2026-07-30	36.9800	41.2500	36.9200	39.5000	+9.418%	253	370	+41.139%
2026-07-29	33.8000	36.1000	33.8000	36.1000	+0.417%	2	269	+54.432%
2026-07-28	34.8500	35.9500	34.7200	35.9500	-1.236%	25	268	+55.076%
2026-07-27	38.3000	38.5500	36.4000	36.4000	-1.087%	15	280	+53.159%
2026-07-24	37.0000	37.8000	36.8000	36.8000	-5.641%	8	278	+51.495%
2026-07-23	40.2500	41.8000	38.3000	39.0000	-12.946%	44	272	+42.949%
2026-07-22	45.5800	45.5800	44.8000	44.8000	-7.705%	11	245	+24.442%
2026-07-21	48.5400	48.5400	48.5400	48.5400	-2.413%	6	254	+14.854%
2026-07-20	49.7400	49.7400	49.7400	49.7400	-9.333%	3	258	+12.083%
2026-07-16	54.6000	55.0000	52.8500	54.8600	+1.480%	14	255	+1.622%
2026-07-15	51.4500	54.5500	51.4500	54.0600	+11.694%	90	247	+3.126%
2026-07-14	47.7800	48.4000	47.7800	48.4000	-4.912%	4	204	+15.186%
2026-07-13	50.9000	50.9000	50.9000	50.9000	+5.998%	11	206	+9.528%
2026-07-10	49.0500	49.0500	47.3900	48.0200	+5.376%	4	200	+16.097%
2026-07-08	45.7000	45.7000	45.5700	45.5700	-5.260%	2	199	+22.339%
2026-07-07	49.6000	49.6000	47.3000	48.1000	+5.529%	16	199	+15.904%
2026-07-06	45.5800	45.5800	45.5800	45.5800	-3.636%	1	197	+22.312%
2026-07-02	46.6500	48.8500	46.6500	47.3000	+2.581%	8	196	+17.865%
2026-07-01	43.6500	47.6000	43.6500	46.1100	+7.233%	21	196	+20.907%
2026-06-30	44.1000	44.1000	43.0000	43.0000	-5.805%	8	194	+29.651%
2026-06-29	48.1500	48.1500	45.0000	45.6500	+20.799%	13	189	+22.125%
2026-06-26	38.7000	39.3500	37.7900	37.7900	-0.788%	12	194	+47.526%
2026-06-25	37.5500	38.0900	37.3200	38.0900	-12.937%	4	184	+46.364%
2026-06-24	43.7500	43.7500	43.7500	43.7500	+6.189%	1	183	+27.429%
2026-06-23	40.5000	42.4000	40.5000	41.2000	+0.365%	9	182	+35.316%
2026-06-22	45.0500	45.0500	41.0500	41.0500	-7.836%	39	178	+35.810%
2026-06-18	43.9800	44.5400	43.9800	44.5400	+2.391%	6	159	+25.168%
2026-06-17	45.0800	45.0800	43.5000	43.5000	-11.224%	2	159	+28.161%
2026-06-16	49.0000	49.0000	49.0000	49.0000	+1.135%	8	157	+13.776%
2026-06-15	48.7000	48.7000	48.4500	48.4500	+11.047%	4	161	+15.067%
2026-06-12	43.3000	43.6300	41.8300	43.6300	-5.563%	31	161	+27.779%
2026-06-11	43.4500	46.2000	41.8500	46.2000	+5.721%	73	139	+20.671%
2026-06-10	43.8000	43.8000	43.7000	43.7000	-11.717%	5	71	+27.574%
2026-06-05	51.1000	51.1000	49.5000	49.5000	-17.897%	10	67	+12.626%
2026-06-01	60.0000	60.2900	59.2700	60.2900	-9.338%	10	63	-7.530%
2026-05-29	66.5000	66.5000	66.5000	66.5000	+1.713%	4	62	-16.165%
2026-05-28	65.3800	65.3800	65.3800	65.3800	+7.799%	1	62	-14.729%
2026-05-26	60.6500	60.6500	60.6500	60.6500	-3.577%	1	63	-8.079%
2026-05-21	59.2000	62.9000	59.2000	62.9000	+5.079%	4	63	-11.367%
2026-05-20	59.8600	59.8600	59.8600	59.8600	+8.246%	1	63	-6.866%
2026-05-19	55.5000	55.5000	55.3000	55.3000	-13.890%	2	62	+0.814%
2026-05-18	64.2200	64.2200	64.2200	64.2200	+6.061%	1	62	-13.189%
2026-05-15	59.0500	60.5500	59.0500	60.5500	-7.160%	2	62	-7.927%
2026-05-14	65.2200	65.2200	65.2200	65.2200	-4.440%	1	63	-14.520%
2026-05-08	68.5000	68.5000	68.2500	68.2500	-0.219%	21	62	-18.315%
2026-05-07	68.4000	68.4000	68.4000	68.4000	-4.067%	20	62	-18.494%
2026-05-06	71.3000	71.3000	71.3000	71.3000	+17.715%	1	82	-21.809%
2026-04-30	60.5700	60.5700	60.5700	60.5700	+0.531%	1	82	-7.958%
2026-04-24	60.2500	60.2500	60.2500	60.2500	+1.860%	1	81	-7.469%
2026-04-23	59.1500	59.1500	59.1500	59.1500	+9.456%	1	82	-5.748%
2026-04-21	55.2100	55.2100	54.0400	54.0400	+4.425%	6	82	+3.164%
2026-04-20	51.7500	51.7500	51.7500	51.7500	-7.341%	5	82	+7.729%
2026-04-17	56.4500	56.4500	55.8500	55.8500	+4.883%	6	77	-0.179%
2026-04-15	52.5000	53.2500	52.5000	53.2500	-1.389%	2	77	+4.695%
2026-04-14	50.7200	54.0000	50.7200	54.0000	+14.310%	5	75	+3.241%
2026-04-13	45.5200	47.2400	45.5200	47.2400	-0.547%	4	76	+18.014%
2026-04-10	46.3300	47.5000	46.3300	47.5000	+9.497%	5	76	+17.368%
2026-04-09	41.8000	43.3800	40.2500	43.3800	+39.083%	12	79	+28.515%
2026-04-01	30.0000	31.1900	30.0000	31.1900	+21.173%	2	88	+78.743%
2026-03-30	25.6900	26.2700	25.6900	25.7400	+0.547%	7	89	+116.589%
2026-03-27	25.6000	25.6000	25.6000	25.6000	-16.066%	1	93	+117.773%
2026-03-23	30.9000	30.9000	30.5000	30.5000	+6.457%	35	92	+82.787%
2026-03-19	28.6500	28.6500	28.6500	28.6500	-4.595%	6	82	+94.590%
2026-03-18	30.0300	30.0300	30.0300	30.0300	-9.000%	6	82	+85.648%
2026-03-17	33.0000	33.0000	33.0000	33.0000	+10.000%	10	82	+68.939%
2026-03-16	29.9800	30.0000	29.9800	30.0000	+1.351%	26	72	+85.833%
2026-03-13	30.5000	30.5000	29.6000	29.6000	-4.516%	2	47	+88.345%
2026-03-12	31.0000	31.0000	31.0000	31.0000	-3.004%	1	47	+79.839%
2026-03-11	31.9000	31.9600	31.8800	31.9600	-3.735%	4	46	+74.437%
2026-03-10	33.2000	33.2000	33.2000	33.2000	-7.778%	1	44	+67.922%
2026-03-05	36.9500	36.9500	36.0000	36.0000	+5.882%	2	44	+54.861%
2026-03-04	32.2500	34.6500	32.2500	34.0000	+16.239%	4	46	+63.971%
2026-03-03	29.2500	29.2500	29.2500	29.2500	-7.583%	1	49	+90.598%
2026-02-27	31.6500	31.6500	31.6500	31.6500	+10.471%	1	49	+76.145%
2026-02-23	28.6500	28.6500	28.6500	28.6500	-2.551%	1	49	+94.590%
2026-02-18	29.4000	29.4000	29.4000	29.4000	+7.299%	10	49	+89.626%
2026-02-17	27.4000	27.4000	27.4000	27.4000	+8.730%	2	50	+103.467%
2026-02-13	25.8000	25.8000	25.2000	25.2000	-3.077%	4	45	+121.230%
2026-02-12	28.6000	28.6000	26.0000	26.0000	-10.345%	15	45	+114.423%
2026-02-11	29.2500	29.2500	29.0000	29.0000	-5.691%	3	32	+92.241%
2026-02-09	30.7500	30.7500	30.7500	30.7500	-0.806%	2	29	+81.301%
2026-02-06	27.0000	31.0000	27.0000	31.0000	-16.555%	10	29	+79.839%
2026-02-05	44.0000	44.0000	37.1500	37.1500	-19.935%	5	19	+50.067%
2026-02-04	46.8000	46.8000	46.4000	46.4000	-5.499%	2	15	+20.151%
2026-02-03	48.4500	50.0000	48.4500	49.1000	-1.167%	5	13	+13.544%
2026-01-30	51.0000	51.0000	49.6800	49.6800	+0.771%	2	8	+12.218%
2026-01-29	49.3000	49.3000	49.3000	49.3000	+1.545%	5	6	+13.083%
2026-01-23	48.5500	48.5500	48.5500	48.5500	+7.913%	1	2	+14.830%
2026-01-20	45.5000	45.5000	44.9900	44.9900	0.000%	2	2	+23.916%