Dark

AMZN20270716C240
AMZN Jul 16 2027 240.00 Call (AMZN270716C00240000)
option OPRA

EOD

Aug 20, 2026

50.45-7.516%(-4.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	52.0000	52.0000	50.4500	50.4500	-7.516%	3	1,966	0.000%
2026-08-19	51.5000	54.5500	49.5000	54.5500	+6.232%	18	1,965	-7.516%
2026-08-18	50.4000	51.3500	50.4000	51.3500	+1.784%	14	1,970	-1.753%
2026-08-17	52.0000	52.5000	49.0200	50.4500	-4.811%	229	1,971	0.000%
2026-08-14	53.6000	53.6000	52.9700	53.0000	-6.542%	4	1,748	-4.811%
2026-08-13	56.0500	57.7000	56.0500	56.7100	-1.047%	9	1,750	-11.039%
2026-08-12	57.3100	57.3100	57.3100	57.3100	-4.880%	1	1,750	-11.970%
2026-08-11	61.4500	61.4500	60.2500	60.2500	-6.806%	2	1,751	-16.266%
2026-08-10	64.7500	66.1200	64.6500	64.6500	+3.440%	22	1,751	-21.964%
2026-08-07	64.0000	64.3300	62.5000	62.5000	+4.167%	16	1,752	-19.280%
2026-08-06	62.7200	62.8800	60.0000	60.0000	-0.580%	7	1,738	-15.917%
2026-08-05	64.7300	64.7300	60.3500	60.3500	-8.185%	7	1,736	-16.404%
2026-08-04	66.2500	66.8000	64.8500	65.7300	-8.708%	35	1,739	-23.247%
2026-08-03	65.1000	72.0000	65.0000	72.0000	+18.519%	19	1,742	-29.931%
2026-07-31	53.1000	60.7500	53.1000	60.7500	+65.082%	164	1,756	-16.955%
2026-07-30	35.7500	39.1800	35.7500	36.8000	+17.760%	23	1,896	+37.092%
2026-07-29	32.0000	32.3900	31.2500	31.2500	-7.270%	9	1,881	+61.440%
2026-07-28	33.1600	33.7000	32.9900	33.7000	-2.460%	4	1,877	+49.703%
2026-07-27	35.8000	35.8000	34.4000	34.5500	-3.760%	22	1,878	+46.020%
2026-07-24	35.7000	36.0000	35.0000	35.9000	-2.446%	46	1,875	+40.529%
2026-07-23	39.2000	39.2000	35.8500	36.8000	-13.412%	32	1,913	+37.092%
2026-07-22	43.5000	43.5000	42.0000	42.5000	-6.593%	15	1,884	+18.706%
2026-07-21	45.4600	45.5000	45.4600	45.5000	-3.356%	2	1,872	+10.879%
2026-07-20	47.0800	47.0800	47.0800	47.0800	+1.905%	1	1,872	+7.158%
2026-07-17	44.6500	47.0000	44.6500	46.2000	-3.347%	10	1,873	+9.199%
2026-07-16	49.8700	52.2500	47.8000	47.8000	-5.347%	11	1,880	+5.544%
2026-07-15	48.8600	52.1900	48.8600	50.5000	+12.222%	162	1,881	-0.099%
2026-07-14	44.4000	45.0000	44.4000	45.0000	-6.074%	2	1,802	+12.111%
2026-07-13	46.9500	47.9100	46.9500	47.9100	+4.836%	4	1,800	+5.302%
2026-07-10	48.8500	48.8500	45.6500	45.7000	+0.219%	5	1,801	+10.394%
2026-07-09	41.0600	45.6000	41.0600	45.6000	+4.828%	53	1,799	+10.636%
2026-07-08	44.0000	44.0000	42.9500	43.5000	-2.027%	12	1,765	+15.977%
2026-07-07	47.0500	47.1000	44.3000	44.4000	-1.421%	52	1,755	+13.626%
2026-07-06	43.4800	46.2800	43.4800	45.0400	+2.597%	11	1,723	+12.012%
2026-07-02	44.2500	46.4000	43.9000	43.9000	+0.920%	42	1,695	+14.920%
2026-07-01	39.6500	45.0000	39.6400	43.5000	+4.895%	133	1,695	+15.977%
2026-06-30	40.9000	42.1500	40.7500	41.4700	-2.424%	54	1,573	+21.654%
2026-06-29	40.8000	47.0000	40.8000	42.5000	+18.220%	18	1,529	+18.706%
2026-06-26	35.3000	37.9500	35.2000	35.9500	+0.983%	19	1,520	+40.334%
2026-06-25	36.3000	36.3000	35.1000	35.6000	-11.706%	40	1,516	+41.713%
2026-06-24	38.0000	42.1500	38.0000	40.3200	+3.411%	29	1,539	+25.124%
2026-06-23	38.6000	40.2500	38.5500	38.9900	-0.154%	7	1,542	+29.392%
2026-06-22	42.7000	42.9500	38.7700	39.0500	-14.439%	598	1,541	+29.193%
2026-06-18	41.8100	46.3800	41.8100	45.6400	+11.562%	23	972	+10.539%
2026-06-17	43.1100	43.4400	40.9100	40.9100	-15.124%	135	972	+23.319%
2026-06-16	46.0500	48.2000	45.8300	48.2000	+5.125%	5	912	+4.668%
2026-06-15	46.5000	46.8500	45.8500	45.8500	+10.216%	71	910	+10.033%
2026-06-12	43.0000	43.0000	39.4700	41.6000	-4.936%	20	953	+21.274%
2026-06-11	40.1000	43.7600	39.9000	43.7600	+4.067%	130	936	+15.288%
2026-06-10	44.6100	44.6100	41.9000	42.0500	-3.666%	68	858	+19.976%
2026-06-09	45.8000	45.8000	43.6500	43.6500	-5.315%	3	799	+15.578%
2026-06-08	45.8700	46.1000	45.0000	46.1000	-7.615%	5	796	+9.436%
2026-06-05	49.9000	49.9000	49.9000	49.9000	+3.206%	1	794	+1.102%
2026-06-03	53.1000	53.1000	48.3500	48.3500	-11.657%	23	793	+4.343%
2026-06-02	52.5800	55.3000	52.5800	54.7300	-5.229%	3	783	-7.820%
2026-06-01	58.9000	58.9000	57.2500	57.7500	-8.696%	46	781	-12.641%
2026-05-27	62.8100	63.4500	62.8100	63.2500	+10.326%	5	756	-20.237%
2026-05-26	58.0500	58.1000	57.1400	57.3300	-5.536%	4	761	-12.001%
2026-05-22	61.4200	61.7700	60.6900	60.6900	+16.599%	3	761	-16.873%
2026-05-19	53.0100	53.0100	52.0500	52.0500	-14.532%	11	761	-3.074%
2026-05-18	60.7100	60.9000	60.7100	60.9000	+5.091%	3	772	-17.159%
2026-05-15	57.3500	57.9500	56.5200	57.9500	-5.925%	5	772	-12.942%
2026-05-14	62.4000	62.4000	61.6000	61.6000	-3.418%	9	769	-18.101%
2026-05-11	63.9000	63.9000	63.7800	63.7800	-2.298%	2	769	-20.900%
2026-05-08	65.2800	65.2800	65.2800	65.2800	+2.416%	1	769	-22.718%
2026-05-07	63.7400	63.7400	63.7400	63.7400	-6.375%	1	768	-20.850%
2026-05-06	65.7000	68.0800	65.7000	68.0800	+0.725%	5	767	-25.896%
2026-05-05	67.5900	67.5900	67.5900	67.5900	+5.775%	1	767	-25.359%
2026-05-04	63.9000	63.9000	63.9000	63.9000	+1.525%	2	766	-21.049%
2026-05-01	62.9400	62.9400	62.9400	62.9400	+3.299%	1	766	-19.844%
2026-04-30	57.2700	60.9300	56.5000	60.9300	+1.550%	3	766	-17.200%
2026-04-29	58.7500	60.0000	58.7500	60.0000	+0.604%	2	765	-15.917%
2026-04-27	59.6400	59.6400	59.6400	59.6400	-0.301%	3	765	-15.409%
2026-04-24	57.5400	59.8200	57.5400	59.8200	+6.726%	52	765	-15.664%
2026-04-23	55.0400	56.0500	55.0400	56.0500	+8.205%	2	718	-9.991%
2026-04-21	52.4000	52.4000	51.8000	51.8000	+5.714%	2	720	-2.606%
2026-04-20	49.0000	49.0000	49.0000	49.0000	-7.964%	1	720	+2.959%
2026-04-17	53.6600	54.4500	53.2400	53.2400	+6.480%	32	719	-5.240%
2026-04-15	50.7700	50.7700	50.0000	50.0000	-0.833%	2	707	+0.900%
2026-04-14	48.5400	50.4200	48.5400	50.4200	+13.712%	5	707	+0.060%
2026-04-13	42.0000	44.3400	42.0000	44.3400	+0.203%	6	707	+13.780%
2026-04-10	44.4700	46.4000	44.1000	44.2500	+10.349%	72	707	+14.011%
2026-04-09	35.6600	40.5200	35.6600	40.1000	+12.958%	260	698	+25.810%
2026-04-08	35.5000	35.5000	35.5000	35.5000	+27.698%	2	599	+42.113%
2026-03-31	26.5000	27.8000	26.5000	27.8000	+2.697%	2	601	+81.475%
2026-03-24	27.6500	27.6500	27.0700	27.0700	-3.425%	2	601	+86.369%
2026-03-19	28.0300	28.0300	28.0300	28.0300	-0.708%	1	600	+79.986%
2026-03-18	29.1200	29.1200	28.2300	28.2300	-3.388%	13	601	+78.711%
2026-03-17	29.2200	29.2200	29.2200	29.2200	-2.794%	6	603	+72.656%
2026-03-11	30.0600	30.0600	30.0600	30.0600	-5.174%	1	597	+67.831%
2026-03-10	31.7000	31.7000	31.7000	31.7000	-0.283%	2	596	+59.148%
2026-03-06	31.9600	31.9600	31.7900	31.7900	-3.667%	4	598	+58.698%
2026-03-05	34.9300	34.9300	33.0000	33.0000	0.000%	2	600	+52.879%
2026-03-04	33.0000	33.0000	33.0000	33.0000	+15.385%	1	601	+52.879%
2026-03-03	27.2000	28.6000	26.8400	28.6000	+0.704%	8	601	+76.399%
2026-03-02	28.4000	28.4000	28.4000	28.4000	-2.773%	2	601	+77.641%
2026-02-27	29.2100	29.2100	29.2100	29.2100	+3.582%	1	599	+72.715%
2026-02-26	28.2000	28.2000	28.2000	28.2000	-5.906%	3	598	+78.901%
2026-02-25	29.5000	29.9700	29.5000	29.9700	+8.587%	60	640	+68.335%
2026-02-23	27.1000	27.6000	27.1000	27.6000	-9.508%	115	640	+82.790%
2026-02-20	30.7500	30.9000	30.5000	30.5000	+10.788%	134	527	+65.410%
2026-02-19	27.6000	27.8500	27.5000	27.5300	-2.721%	138	393	+83.255%
2026-02-18	28.3000	28.3000	28.3000	28.3000	+13.200%	3	255	+78.269%
2026-02-17	25.0000	25.0000	25.0000	25.0000	+1.502%	2	252	+101.800%
2026-02-12	24.6300	24.6300	24.6300	24.6300	-10.436%	10	250	+104.832%
2026-02-11	27.5500	27.5500	27.5000	27.5000	-6.303%	5	258	+83.455%
2026-02-09	29.4000	30.2200	28.1200	29.3500	+6.727%	26	259	+71.891%
2026-02-06	24.9000	27.5000	24.5000	27.5000	-29.668%	207	237	+83.455%
2026-02-05	37.5500	39.1000	37.5500	39.1000	-13.629%	4	37	+29.028%
2026-02-04	45.2700	45.2700	45.2700	45.2700	+1.049%	1	34	+11.442%
2026-02-03	50.6500	50.6500	44.8000	44.8000	-11.287%	17	34	+12.612%
2026-02-02	47.3300	50.5000	47.3300	50.5000	+8.021%	4	19	-0.099%
2026-01-30	48.7000	48.7000	46.7500	46.7500	-0.532%	7	17	+7.914%
2026-01-29	47.0000	47.0000	47.0000	47.0000	-4.082%	1	10	+7.340%
2026-01-28	49.4000	49.4000	49.0000	49.0000	-2.000%	2	9	+2.959%
2026-01-27	50.0000	50.0000	50.0000	50.0000	+7.875%	5	9	+0.900%
2026-01-26	46.3500	46.3500	46.3500	46.3500	-0.194%	5	14	+8.846%
2026-01-23	43.7500	46.4800	43.7500	46.4400	+12.039%	5	9	+8.635%
2026-01-22	41.4500	41.4500	41.4500	41.4500	+4.619%	1	4	+21.713%
2026-01-21	39.6200	39.6200	39.6200	39.6200	-9.955%	1	3	+27.335%
2026-01-20	45.0000	45.0000	44.0000	44.0000	0.000%	2	2	+14.659%