Dark

AMZN20270716C245
AMZN Jul 16 2027 245.00 Call (AMZN270716C00245000)
option OPRA

EOD

Aug 20, 2026

48.12-5.089%(-2.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	50.0000	50.0000	48.0500	48.1200	-5.089%	3	358	0.000%
2026-08-19	50.7000	50.7000	50.7000	50.7000	+4.300%	3	359	-5.089%
2026-08-18	48.6100	48.6100	48.6100	48.6100	-3.302%	1	360	-1.008%
2026-08-14	50.2700	50.2700	50.2700	50.2700	-2.766%	1	360	-4.277%
2026-08-13	53.9000	54.1100	51.6100	51.7000	-4.188%	21	367	-6.925%
2026-08-12	54.4000	54.4000	53.9600	53.9600	-5.333%	2	367	-10.823%
2026-08-11	57.0000	57.0000	57.0000	57.0000	-6.404%	1	366	-15.579%
2026-08-10	60.9000	60.9000	60.9000	60.9000	+0.033%	2	366	-20.985%
2026-08-07	60.8800	60.8800	60.8800	60.8800	+4.068%	1	368	-20.959%
2026-08-06	59.2000	59.2000	58.5000	58.5000	+1.492%	2	369	-17.744%
2026-08-05	65.1800	65.1800	57.6400	57.6400	-7.480%	14	370	-16.516%
2026-08-04	62.0300	62.9900	62.0000	62.3000	-6.597%	8	370	-22.761%
2026-08-03	65.4000	68.3500	65.4000	66.7000	+14.369%	9	371	-27.856%
2026-07-31	52.0500	58.3200	50.7500	58.3200	+62.905%	158	373	-17.490%
2026-07-30	32.8600	36.5000	32.4500	35.8000	+14.744%	38	323	+34.413%
2026-07-29	30.8200	31.2000	30.3200	31.2000	-3.316%	7	332	+54.231%
2026-07-28	31.1900	32.2700	31.1900	32.2700	-0.830%	3	332	+49.117%
2026-07-27	32.8300	32.8300	32.5400	32.5400	-2.135%	5	333	+47.880%
2026-07-24	32.9200	33.2500	32.9200	33.2500	-3.623%	2	336	+44.722%
2026-07-23	36.3200	36.3200	33.6500	34.5000	-13.229%	13	335	+39.478%
2026-07-22	41.5000	41.5000	39.7600	39.7600	-7.749%	6	331	+21.026%
2026-07-21	43.5000	43.7500	42.4000	43.1000	-4.646%	108	329	+11.647%
2026-07-20	45.0000	45.2000	45.0000	45.2000	+1.573%	2	315	+6.460%
2026-07-17	43.1500	44.9200	43.0500	44.5000	-6.079%	18	315	+8.135%
2026-07-16	48.9900	49.3800	47.3800	47.3800	-2.410%	6	300	+1.562%
2026-07-15	48.4000	49.6000	48.4000	48.5500	+10.668%	9	300	-0.886%
2026-07-14	43.6200	44.0000	42.3000	43.8700	+0.274%	14	305	+9.688%
2026-07-13	45.0000	45.2400	43.7500	43.7500	+1.063%	8	299	+9.989%
2026-07-10	46.0300	46.0300	42.6000	43.2900	-1.614%	27	298	+11.157%
2026-07-09	39.2000	44.0000	39.2000	44.0000	+6.024%	15	312	+9.364%
2026-07-08	41.9000	41.9000	40.6000	41.5000	-4.046%	22	307	+15.952%
2026-07-07	43.5500	45.0000	42.7500	43.2500	+1.075%	17	290	+11.260%
2026-07-06	41.9900	43.7100	40.7300	42.7900	-1.632%	129	292	+12.456%
2026-07-02	41.8500	43.8000	41.7400	43.5000	+2.764%	16	264	+10.621%
2026-07-01	37.2400	43.1600	37.2400	42.3300	+6.357%	80	264	+13.678%
2026-06-30	39.4000	39.8100	39.0500	39.8000	-2.451%	28	252	+20.905%
2026-06-29	40.8500	44.1000	40.4200	40.8000	+14.607%	53	265	+17.941%
2026-06-26	33.1900	35.6000	33.1900	35.6000	+6.651%	2	223	+35.169%
2026-06-25	33.2500	34.4500	33.2500	33.3800	-16.025%	11	222	+44.158%
2026-06-24	41.5700	41.5700	39.7500	39.7500	+8.104%	2	227	+21.057%
2026-06-23	37.6000	37.7500	36.5900	36.7700	-0.622%	8	225	+30.868%
2026-06-22	40.7500	40.7500	36.7000	37.0000	-15.871%	15	228	+30.054%
2026-06-18	40.1500	43.9800	40.1500	43.9800	+12.337%	19	207	+9.413%
2026-06-17	39.9400	39.9400	39.1500	39.1500	-10.616%	28	207	+22.912%
2026-06-16	43.7500	45.7500	43.3000	43.8000	0.000%	75	196	+9.863%
2026-06-15	44.1500	44.1500	43.3600	43.8000	+13.295%	10	193	+9.863%
2026-06-12	38.6600	38.6600	38.6600	38.6600	-6.686%	1	184	+24.470%
2026-06-11	38.3500	41.5200	38.3000	41.4300	+4.174%	14	185	+16.148%
2026-06-10	39.7700	39.7700	39.7700	39.7700	-7.101%	1	178	+20.996%
2026-06-09	44.8000	44.8000	41.9500	42.8100	-0.834%	76	178	+12.404%
2026-06-08	45.0000	45.3000	43.1700	43.1700	-3.746%	7	103	+11.466%
2026-06-05	46.1000	46.1000	44.6300	44.8500	-8.563%	11	101	+7.291%
2026-06-04	48.9000	49.0500	48.9000	49.0500	+7.802%	2	98	-1.896%
2026-06-03	45.7500	45.7500	45.5000	45.5000	-10.539%	3	97	+5.758%
2026-06-02	50.8600	50.8600	50.8600	50.8600	-8.245%	3	97	-5.387%
2026-06-01	57.3500	57.3500	55.4300	55.4300	-7.230%	5	94	-13.188%
2026-05-29	59.7500	59.7500	59.7500	59.7500	+1.271%	1	93	-19.464%
2026-05-28	59.3500	59.3500	59.0000	59.0000	+8.636%	3	93	-18.441%
2026-05-26	55.2000	55.2000	54.3100	54.3100	-7.321%	3	94	-11.398%
2026-05-22	58.6000	58.6000	58.6000	58.6000	+5.301%	1	93	-17.884%
2026-05-21	55.6500	55.6500	55.6500	55.6500	+0.469%	1	93	-13.531%
2026-05-20	55.0000	55.4400	55.0000	55.3900	+9.792%	3	93	-13.125%
2026-05-19	50.4500	50.4500	50.4500	50.4500	-7.719%	1	93	-4.618%
2026-05-15	54.6700	54.6700	54.6700	54.6700	-6.802%	1	93	-11.981%
2026-05-14	58.6600	58.6600	58.6600	58.6600	-1.742%	3	92	-17.968%
2026-05-13	59.7000	59.7000	59.7000	59.7000	+7.937%	44	96	-19.397%
2026-05-12	56.1000	56.1000	55.3100	55.3100	-9.772%	2	96	-12.999%
2026-05-11	61.3000	61.3000	61.3000	61.3000	-1.001%	1	96	-21.501%
2026-05-08	61.9200	61.9200	61.9200	61.9200	-3.250%	1	96	-22.287%
2026-05-06	65.3000	65.3800	64.0000	64.0000	+1.426%	11	97	-24.813%
2026-05-05	65.1600	65.1600	63.1000	63.1000	+11.189%	16	97	-23.740%
2026-04-30	56.7500	56.7500	56.7500	56.7500	+5.522%	6	98	-15.207%
2026-04-28	53.7800	53.7800	53.7800	53.7800	-7.035%	1	97	-10.524%
2026-04-24	54.1600	57.8500	54.1600	57.8500	+9.585%	15	96	-16.819%
2026-04-23	51.7100	52.7900	51.7100	52.7900	+5.792%	2	92	-8.846%
2026-04-21	49.9000	49.9000	49.9000	49.9000	+5.945%	1	90	-3.567%
2026-04-20	45.9000	47.1000	45.9000	47.1000	-3.661%	12	90	+2.166%
2026-04-17	51.5300	51.5300	48.8900	48.8900	+1.117%	4	89	-1.575%
2026-04-16	46.1000	48.3500	46.1000	48.3500	-1.628%	2	88	-0.476%
2026-04-14	46.0000	49.1500	46.0000	49.1500	+18.491%	3	87	-2.096%
2026-04-10	42.8000	43.2000	41.4800	41.4800	+9.823%	112	87	+16.008%
2026-04-09	37.7700	37.7700	37.7700	37.7700	+20.787%	2	33	+27.403%
2026-04-08	31.2700	31.2700	31.2700	31.2700	+17.116%	2	34	+53.886%
2026-04-01	26.7000	26.7000	26.7000	26.7000	+7.661%	1	34	+80.225%
2026-03-31	24.8400	24.9100	24.2100	24.8000	+12.421%	17	33	+94.032%
2026-03-27	22.0600	22.0600	22.0600	22.0600	-11.227%	2	33	+118.132%
2026-03-20	24.8000	24.8500	24.8000	24.8500	-8.303%	15	35	+93.642%
2026-03-18	27.3000	27.3000	27.1000	27.1000	-1.275%	14	35	+77.565%
2026-03-17	27.4500	27.4500	27.4500	27.4500	+5.577%	6	36	+75.301%
2026-03-16	26.0000	26.0000	26.0000	26.0000	+0.270%	1	39	+85.077%
2026-03-13	25.9300	25.9300	25.9300	25.9300	-6.760%	6	39	+85.577%
2026-02-25	27.8100	27.8100	27.8100	27.8100	+6.348%	1	36	+73.031%
2026-02-19	26.1500	26.1500	26.1500	26.1500	-8.853%	1	36	+84.015%
2026-02-09	25.8700	28.6900	25.8700	28.6900	+19.145%	5	36	+67.724%
2026-02-06	23.9000	24.0800	23.8800	24.0800	-32.169%	15	37	+99.834%
2026-02-05	35.5000	35.5000	35.5000	35.5000	-17.805%	5	27	+35.549%
2026-02-04	43.1900	43.1900	43.1900	43.1900	-0.918%	1	22	+11.415%
2026-02-03	44.0900	44.0900	43.5900	43.5900	-7.805%	6	21	+10.392%
2026-02-02	44.9300	47.2800	44.9300	47.2800	+6.247%	6	19	+1.777%
2026-01-30	45.2300	45.3100	44.5000	44.5000	-5.319%	8	15	+8.135%
2026-01-28	47.0000	47.0000	47.0000	47.0000	-3.392%	1	14	+2.383%
2026-01-27	48.0000	48.6500	48.0000	48.6500	+8.910%	2	13	-1.089%
2026-01-26	46.0000	46.0000	44.6700	44.6700	0.000%	11	11	+7.723%