Dark

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

EOD

Jul 2, 2026

43.90+0.920%(+0.40)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	44.2500	46.4000	43.9000	43.9000	+0.920%	42	1,695	0.000%
2026-07-01	39.6500	45.0000	39.6400	43.5000	+4.895%	133	1,695	+0.920%
2026-06-30	40.9000	42.1500	40.7500	41.4700	-2.424%	54	1,573	+5.860%
2026-06-29	40.8000	47.0000	40.8000	42.5000	+18.220%	18	1,529	+3.294%
2026-06-26	35.3000	37.9500	35.2000	35.9500	+0.983%	19	1,520	+22.114%
2026-06-25	36.3000	36.3000	35.1000	35.6000	-11.706%	40	1,516	+23.315%
2026-06-24	38.0000	42.1500	38.0000	40.3200	+3.411%	29	1,539	+8.879%
2026-06-23	38.6000	40.2500	38.5500	38.9900	-0.154%	7	1,542	+12.593%
2026-06-22	42.7000	42.9500	38.7700	39.0500	-14.439%	598	1,541	+12.420%
2026-06-18	41.8100	46.3800	41.8100	45.6400	+11.562%	23	972	-3.812%
2026-06-17	43.1100	43.4400	40.9100	40.9100	-15.124%	135	972	+7.309%
2026-06-16	46.0500	48.2000	45.8300	48.2000	+5.125%	5	912	-8.921%
2026-06-15	46.5000	46.8500	45.8500	45.8500	+10.216%	71	910	-4.253%
2026-06-12	43.0000	43.0000	39.4700	41.6000	-4.936%	20	953	+5.529%
2026-06-11	40.1000	43.7600	39.9000	43.7600	+4.067%	130	936	+0.320%
2026-06-10	44.6100	44.6100	41.9000	42.0500	-3.666%	68	858	+4.400%
2026-06-09	45.8000	45.8000	43.6500	43.6500	-5.315%	3	799	+0.573%
2026-06-08	45.8700	46.1000	45.0000	46.1000	-7.615%	5	796	-4.772%
2026-06-05	49.9000	49.9000	49.9000	49.9000	+3.206%	1	794	-12.024%
2026-06-03	53.1000	53.1000	48.3500	48.3500	-11.657%	23	793	-9.204%
2026-06-02	52.5800	55.3000	52.5800	54.7300	-5.229%	3	783	-19.788%
2026-06-01	58.9000	58.9000	57.2500	57.7500	-8.696%	46	781	-23.983%
2026-05-27	62.8100	63.4500	62.8100	63.2500	+10.326%	5	756	-30.593%
2026-05-26	58.0500	58.1000	57.1400	57.3300	-5.536%	4	761	-23.426%
2026-05-22	61.4200	61.7700	60.6900	60.6900	+16.599%	3	761	-27.665%
2026-05-19	53.0100	53.0100	52.0500	52.0500	-14.532%	11	761	-15.658%
2026-05-18	60.7100	60.9000	60.7100	60.9000	+5.091%	3	772	-27.915%
2026-05-15	57.3500	57.9500	56.5200	57.9500	-5.925%	5	772	-24.245%
2026-05-14	62.4000	62.4000	61.6000	61.6000	-3.418%	9	769	-28.734%
2026-05-11	63.9000	63.9000	63.7800	63.7800	-2.298%	2	769	-31.170%
2026-05-08	65.2800	65.2800	65.2800	65.2800	+2.416%	1	769	-32.751%
2026-05-07	63.7400	63.7400	63.7400	63.7400	-6.375%	1	768	-31.126%
2026-05-06	65.7000	68.0800	65.7000	68.0800	+0.725%	5	767	-35.517%
2026-05-05	67.5900	67.5900	67.5900	67.5900	+5.775%	1	767	-35.050%
2026-05-04	63.9000	63.9000	63.9000	63.9000	+1.525%	2	766	-31.299%
2026-05-01	62.9400	62.9400	62.9400	62.9400	+3.299%	1	766	-30.251%
2026-04-30	57.2700	60.9300	56.5000	60.9300	+1.550%	3	766	-27.950%
2026-04-29	58.7500	60.0000	58.7500	60.0000	+0.604%	2	765	-26.833%
2026-04-27	59.6400	59.6400	59.6400	59.6400	-0.301%	3	765	-26.392%
2026-04-24	57.5400	59.8200	57.5400	59.8200	+6.726%	52	765	-26.613%
2026-04-23	55.0400	56.0500	55.0400	56.0500	+8.205%	2	718	-21.677%
2026-04-21	52.4000	52.4000	51.8000	51.8000	+5.714%	2	720	-15.251%
2026-04-20	49.0000	49.0000	49.0000	49.0000	-7.964%	1	720	-10.408%
2026-04-17	53.6600	54.4500	53.2400	53.2400	+6.480%	32	719	-17.543%
2026-04-15	50.7700	50.7700	50.0000	50.0000	-0.833%	2	707	-12.200%
2026-04-14	48.5400	50.4200	48.5400	50.4200	+13.712%	5	707	-12.931%
2026-04-13	42.0000	44.3400	42.0000	44.3400	+0.203%	6	707	-0.992%
2026-04-10	44.4700	46.4000	44.1000	44.2500	+10.349%	72	707	-0.791%
2026-04-09	35.6600	40.5200	35.6600	40.1000	+12.958%	260	698	+9.476%
2026-04-08	35.5000	35.5000	35.5000	35.5000	+27.698%	2	599	+23.662%
2026-03-31	26.5000	27.8000	26.5000	27.8000	+2.697%	2	601	+57.914%
2026-03-24	27.6500	27.6500	27.0700	27.0700	-3.425%	2	601	+62.172%
2026-03-19	28.0300	28.0300	28.0300	28.0300	-0.708%	1	600	+56.618%
2026-03-18	29.1200	29.1200	28.2300	28.2300	-3.388%	13	601	+55.508%
2026-03-17	29.2200	29.2200	29.2200	29.2200	-2.794%	6	603	+50.240%
2026-03-11	30.0600	30.0600	30.0600	30.0600	-5.174%	1	597	+46.041%
2026-03-10	31.7000	31.7000	31.7000	31.7000	-0.283%	2	596	+38.486%
2026-03-06	31.9600	31.9600	31.7900	31.7900	-3.667%	4	598	+38.094%
2026-03-05	34.9300	34.9300	33.0000	33.0000	0.000%	2	600	+33.030%
2026-03-04	33.0000	33.0000	33.0000	33.0000	+15.385%	1	601	+33.030%
2026-03-03	27.2000	28.6000	26.8400	28.6000	+0.704%	8	601	+53.497%
2026-03-02	28.4000	28.4000	28.4000	28.4000	-2.773%	2	601	+54.577%
2026-02-27	29.2100	29.2100	29.2100	29.2100	+3.582%	1	599	+50.291%
2026-02-26	28.2000	28.2000	28.2000	28.2000	-5.906%	3	598	+55.674%
2026-02-25	29.5000	29.9700	29.5000	29.9700	+8.587%	60	640	+46.480%
2026-02-23	27.1000	27.6000	27.1000	27.6000	-9.508%	115	640	+59.058%
2026-02-20	30.7500	30.9000	30.5000	30.5000	+10.788%	134	527	+43.934%
2026-02-19	27.6000	27.8500	27.5000	27.5300	-2.721%	138	393	+59.462%
2026-02-18	28.3000	28.3000	28.3000	28.3000	+13.200%	3	255	+55.124%
2026-02-17	25.0000	25.0000	25.0000	25.0000	+1.502%	2	252	+75.600%
2026-02-12	24.6300	24.6300	24.6300	24.6300	-10.436%	10	250	+78.238%
2026-02-11	27.5500	27.5500	27.5000	27.5000	-6.303%	5	258	+59.636%
2026-02-09	29.4000	30.2200	28.1200	29.3500	+6.727%	26	259	+49.574%
2026-02-06	24.9000	27.5000	24.5000	27.5000	-29.668%	207	237	+59.636%
2026-02-05	37.5500	39.1000	37.5500	39.1000	-13.629%	4	37	+12.276%
2026-02-04	45.2700	45.2700	45.2700	45.2700	+1.049%	1	34	-3.026%
2026-02-03	50.6500	50.6500	44.8000	44.8000	-11.287%	17	34	-2.009%
2026-02-02	47.3300	50.5000	47.3300	50.5000	+8.021%	4	19	-13.069%
2026-01-30	48.7000	48.7000	46.7500	46.7500	-0.532%	7	17	-6.096%
2026-01-29	47.0000	47.0000	47.0000	47.0000	-4.082%	1	10	-6.596%
2026-01-28	49.4000	49.4000	49.0000	49.0000	-2.000%	2	9	-10.408%
2026-01-27	50.0000	50.0000	50.0000	50.0000	+7.875%	5	9	-12.200%
2026-01-26	46.3500	46.3500	46.3500	46.3500	-0.194%	5	14	-5.286%
2026-01-23	43.7500	46.4800	43.7500	46.4400	+12.039%	5	9	-5.469%
2026-01-22	41.4500	41.4500	41.4500	41.4500	+4.619%	1	4	+5.911%
2026-01-21	39.6200	39.6200	39.6200	39.6200	-9.955%	1	3	+10.803%
2026-01-20	45.0000	45.0000	44.0000	44.0000	0.000%	2	2	-0.227%