Dark

AMZN20270716C250
AMZN Jul 16 2027 250.00 Call (AMZN270716C00250000)
option OPRA

EOD

Aug 20, 2026

45.78-4.426%(-2.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.6000	45.7800	45.4500	45.7800	-4.426%	5	2,159	0.000%
2026-08-19	44.5000	47.9000	43.7500	47.9000	+4.312%	18	2,156	-4.426%
2026-08-18	45.2500	45.9200	45.2500	45.9200	+2.044%	11	2,147	-0.305%
2026-08-17	46.5100	46.5100	44.5000	45.0000	-3.226%	45	2,136	+1.733%
2026-08-14	48.0000	48.0000	46.5000	46.5000	-4.124%	34	2,101	-1.548%
2026-08-13	50.7500	50.7500	48.5000	48.5000	-5.825%	27	2,097	-5.608%
2026-08-12	53.8000	53.8000	51.3000	51.5000	-6.703%	42	2,097	-11.107%
2026-08-11	57.8700	57.8700	53.8000	55.2000	-5.770%	20	2,101	-17.065%
2026-08-10	56.2000	60.1500	56.2000	58.5800	+3.407%	22	2,108	-21.850%
2026-08-07	59.3500	59.3500	56.6000	56.6500	+3.945%	9	2,114	-19.188%
2026-08-06	56.5300	56.9900	54.5000	54.5000	0.000%	13	2,113	-16.000%
2026-08-05	60.2500	62.7500	54.5000	54.5000	-7.815%	450	2,107	-16.000%
2026-08-04	58.2500	60.4700	58.1000	59.1200	-7.553%	21	1,767	-22.564%
2026-08-03	59.0000	65.3500	59.0000	63.9500	+16.379%	35	1,781	-28.413%
2026-07-31	47.4000	55.0000	47.4000	54.9500	+67.530%	439	1,804	-16.688%
2026-07-30	31.6000	35.0000	31.6000	32.8000	+20.147%	1,081	2,178	+39.573%
2026-07-29	29.0000	30.0000	27.3000	27.3000	-8.696%	137	1,183	+67.692%
2026-07-28	29.3500	30.3000	28.5500	29.9000	-3.236%	9	1,154	+53.110%
2026-07-27	31.5000	31.5000	30.0000	30.9000	-1.749%	9	1,153	+48.155%
2026-07-24	32.4000	32.4000	31.2000	31.4500	-3.409%	6	1,149	+45.564%
2026-07-23	34.4200	34.4200	31.8000	32.5600	-15.866%	165	1,146	+40.602%
2026-07-22	39.4000	39.4000	37.4000	38.7000	-6.522%	28	1,147	+18.295%
2026-07-21	42.8500	42.8500	40.5900	41.4000	-1.942%	6	1,146	+10.580%
2026-07-20	42.5100	44.3000	42.2200	42.2200	+1.735%	31	1,143	+8.432%
2026-07-17	40.7100	42.3000	40.7100	41.5000	-3.354%	47	1,131	+10.313%
2026-07-16	45.6500	47.2400	42.9400	42.9400	-6.713%	97	1,106	+6.614%
2026-07-15	44.7000	47.2000	44.7000	46.0300	+10.384%	71	1,113	-0.543%
2026-07-14	41.3200	42.1800	40.0000	41.7000	-1.255%	51	1,136	+9.784%
2026-07-13	40.5000	43.3000	40.5000	42.2300	+2.202%	27	1,125	+8.406%
2026-07-10	42.7500	42.7500	40.7000	41.3200	+2.379%	31	1,122	+10.794%
2026-07-09	36.9500	40.3600	36.9500	40.3600	+5.793%	15	1,110	+13.429%
2026-07-08	39.0000	40.1200	38.1500	38.1500	-7.403%	12	1,099	+20.000%
2026-07-07	43.9500	43.9500	39.7700	41.2000	+1.229%	28	1,089	+11.117%
2026-07-06	40.0500	41.6500	38.9000	40.7000	+1.522%	77	1,093	+12.482%
2026-07-02	39.6500	41.5500	39.6500	40.0900	-1.012%	49	1,077	+14.193%
2026-07-01	36.9500	40.6900	35.5000	40.5000	+8.000%	63	1,077	+13.037%
2026-06-30	37.3000	37.5000	37.1500	37.5000	-2.597%	21	1,066	+22.080%
2026-06-29	36.6800	42.0000	36.6800	38.5000	+14.074%	25	1,051	+18.909%
2026-06-26	31.1800	33.7500	31.1800	33.7500	+9.756%	25	1,035	+35.644%
2026-06-25	31.2500	32.7500	30.7500	30.7500	-18.109%	43	1,038	+48.878%
2026-06-24	34.4500	39.0000	34.4500	37.5500	+8.120%	14	1,014	+21.917%
2026-06-23	34.6500	35.3000	34.3500	34.7300	-1.615%	15	1,009	+31.817%
2026-06-22	38.0000	38.0000	34.4900	35.3000	-11.195%	94	1,007	+29.688%
2026-06-18	35.6800	41.0000	35.6800	39.7500	+8.163%	40	933	+15.170%
2026-06-17	38.8700	38.8700	36.5000	36.7500	-10.475%	15	933	+24.571%
2026-06-16	42.1500	43.4000	41.0500	41.0500	-0.195%	26	925	+11.523%
2026-06-15	42.0000	42.0000	40.8900	41.1300	+10.179%	11	918	+11.306%
2026-06-12	35.7000	37.5000	34.8800	37.3300	-5.613%	109	918	+22.636%
2026-06-11	36.8500	39.5500	36.2300	39.5500	+6.174%	172	849	+15.752%
2026-06-10	40.4500	40.4500	37.0800	37.2500	-9.146%	137	881	+22.899%
2026-06-09	44.4000	44.4000	39.2200	41.0000	+0.244%	67	913	+11.659%
2026-06-08	43.7500	43.7500	40.9000	40.9000	-5.104%	70	886	+11.932%
2026-06-05	47.3000	47.3000	43.1000	43.1000	-8.628%	112	828	+6.218%
2026-06-04	46.8000	47.1700	46.1000	47.1700	+5.881%	112	839	-2.947%
2026-06-03	45.5200	46.1500	43.1000	44.5500	-9.082%	152	775	+2.761%
2026-06-02	48.6300	49.6000	48.6300	49.0000	-5.769%	29	655	-6.571%
2026-06-01	52.6500	53.1200	51.7500	52.0000	-10.883%	104	659	-11.962%
2026-05-29	58.0700	58.3500	58.0700	58.3500	+3.366%	3	638	-21.542%
2026-05-28	56.4500	56.4500	56.4500	56.4500	-2.504%	5	637	-18.902%
2026-05-27	55.0000	58.5000	55.0000	57.9000	+11.453%	27	632	-20.933%
2026-05-26	52.0000	52.0000	51.9500	51.9500	-6.143%	2	633	-11.877%
2026-05-22	55.0000	55.3500	55.0000	55.3500	-0.771%	3	632	-17.290%
2026-05-21	55.7800	55.7800	55.7800	55.7800	+6.147%	1	632	-17.928%
2026-05-20	52.5500	52.5500	52.5500	52.5500	+7.354%	1	632	-12.883%
2026-05-19	50.0000	50.0000	46.4500	48.9500	-11.306%	37	605	-6.476%
2026-05-18	55.3000	55.3000	55.1900	55.1900	+5.324%	23	605	-17.050%
2026-05-15	51.8500	52.4000	51.3200	52.4000	-5.158%	6	605	-12.634%
2026-05-14	56.0000	56.0000	55.2500	55.2500	-3.645%	3	603	-17.140%
2026-05-13	56.2500	57.3400	56.2500	57.3400	+9.847%	4	603	-20.160%
2026-05-12	53.6500	53.6500	52.2000	52.2000	-6.952%	4	603	-12.299%
2026-05-11	57.3200	58.5600	56.1000	56.1000	-4.915%	24	603	-18.396%
2026-05-08	58.5000	59.4400	58.2500	59.0000	+1.724%	37	600	-22.407%
2026-05-07	59.3100	59.5800	58.0000	58.0000	-6.027%	117	596	-21.069%
2026-05-06	60.1500	62.0000	60.1500	61.7200	+2.457%	14	573	-25.826%
2026-05-05	59.8700	60.2400	59.8700	60.2400	+2.275%	2	575	-24.004%
2026-05-04	58.5500	58.9000	58.5500	58.9000	+4.064%	7	575	-22.275%
2026-05-01	59.0000	59.8000	56.6000	56.6000	+2.351%	21	579	-19.117%
2026-04-30	61.5100	61.5100	50.2500	55.3000	+3.539%	11	579	-17.215%
2026-04-29	55.8500	55.8500	53.4100	53.4100	+2.142%	6	577	-14.286%
2026-04-28	52.2900	52.2900	52.2900	52.2900	-2.079%	10	573	-12.450%
2026-04-27	54.2500	54.5100	53.0000	53.4000	-3.436%	61	573	-14.270%
2026-04-24	52.8900	55.3000	52.5000	55.3000	+11.537%	18	617	-17.215%
2026-04-23	49.5000	52.6500	48.0600	49.5800	+0.162%	29	617	-7.664%
2026-04-22	47.4100	49.5000	46.6400	49.5000	+10.565%	14	616	-7.515%
2026-04-21	47.2300	47.2600	44.5600	44.7700	+1.175%	21	612	+2.256%
2026-04-20	44.5000	44.7100	43.5000	44.2500	-6.842%	22	612	+3.458%
2026-04-17	48.7500	48.8400	47.5000	47.5000	+3.238%	12	612	-3.621%
2026-04-16	44.0000	46.0100	43.6300	46.0100	+2.244%	269	613	-0.500%
2026-04-15	45.7900	47.4900	45.0000	45.0000	-6.445%	32	733	+1.733%
2026-04-14	45.0000	48.1000	45.0000	48.1000	+21.618%	23	731	-4.823%
2026-04-13	38.7500	39.5500	37.0000	39.5500	0.000%	5	726	+15.752%
2026-04-10	37.8000	40.9900	37.8000	39.5500	+6.317%	532	729	+15.752%
2026-04-09	32.8500	37.2000	31.8000	37.2000	+23.465%	409	254	+23.065%
2026-04-08	29.1300	30.1300	28.4500	30.1300	+12.846%	12	188	+51.942%
2026-04-07	25.7500	26.7000	25.7500	26.7000	+13.617%	22	184	+71.461%
2026-04-02	23.5000	23.5000	23.5000	23.5000	-5.433%	7	192	+94.809%
2026-03-31	23.4100	24.8500	23.4100	24.8500	+18.108%	74	192	+84.225%
2026-03-30	21.3500	22.0700	20.8500	21.0400	+0.478%	24	125	+117.586%
2026-03-27	22.0700	22.0700	20.0500	20.9400	-13.685%	46	124	+118.625%
2026-03-26	25.5500	25.5500	24.2600	24.2600	-5.786%	12	114	+88.706%
2026-03-25	25.8800	25.8800	25.7500	25.7500	+8.650%	3	114	+77.786%
2026-03-24	23.8300	23.8300	23.7000	23.7000	-6.398%	3	116	+93.165%
2026-03-23	26.0000	26.0000	25.3200	25.3200	+10.087%	2	116	+80.806%
2026-03-20	23.0000	23.0000	23.0000	23.0000	-9.413%	4	117	+99.043%
2026-03-18	26.5000	26.5000	25.3800	25.3900	-1.779%	9	117	+80.307%
2026-03-16	25.8500	25.8500	25.8500	25.8500	+4.911%	1	117	+77.099%
2026-03-13	25.6800	25.6800	24.2800	24.6400	-7.888%	8	117	+85.795%
2026-03-12	26.7500	26.7500	26.7500	26.7500	+0.640%	2	123	+71.140%
2026-03-11	26.5500	26.5800	26.5500	26.5800	-4.043%	9	121	+72.235%
2026-03-10	27.7000	27.7000	27.7000	27.7000	+3.784%	3	114	+65.271%
2026-03-09	27.0000	27.0000	26.0000	26.6900	-9.862%	9	117	+71.525%
2026-03-06	29.6100	29.6100	29.6100	29.6100	-2.277%	1	117	+54.610%
2026-03-05	30.3000	30.3000	30.3000	30.3000	+19.479%	1	118	+51.089%
2026-03-02	25.0000	25.4000	25.0000	25.3600	-1.971%	5	118	+80.521%
2026-02-27	24.8900	25.8700	24.8900	25.8700	+0.976%	3	123	+76.962%
2026-02-26	24.7000	25.6500	24.7000	25.6200	-3.865%	27	122	+78.689%
2026-02-25	26.6500	26.6500	26.6500	26.6500	+1.601%	1	112	+71.782%
2026-02-24	25.0500	26.5000	25.0500	26.2300	+1.785%	5	112	+74.533%
2026-02-20	26.0000	26.0000	25.7700	25.7700	+4.544%	3	114	+77.648%
2026-02-19	24.1500	24.6500	23.7300	24.6500	-0.243%	5	116	+85.720%
2026-02-18	24.0000	25.0000	24.0000	24.7100	+7.435%	3	114	+85.269%
2026-02-17	20.5000	23.0000	20.5000	23.0000	+4.545%	31	113	+99.043%
2026-02-13	21.6300	22.5000	21.6300	22.0000	-0.498%	11	104	+108.091%
2026-02-12	22.0000	22.1700	21.6200	22.1100	-7.062%	9	104	+107.056%
2026-02-11	27.0000	27.0000	23.7800	23.7900	-4.840%	16	99	+92.434%
2026-02-10	25.0000	25.0000	25.0000	25.0000	-6.890%	5	85	+83.120%
2026-02-09	23.3600	27.0000	23.3600	26.8500	+3.269%	10	82	+70.503%
2026-02-06	22.1000	26.6900	22.0000	26.0000	-22.388%	76	78	+76.077%
2026-02-05	34.1900	35.1700	33.5000	33.5000	-16.250%	20	63	+36.657%
2026-02-04	42.0000	42.5000	40.0000	40.0000	-3.171%	5	58	+14.450%
2026-02-03	41.9200	41.9200	41.2500	41.3100	-8.159%	5	55	+10.821%
2026-02-02	42.5300	45.4900	42.5300	44.9800	+6.462%	4	55	+1.779%
2026-01-30	43.0500	43.2500	42.2500	42.2500	-4.949%	6	55	+8.355%
2026-01-28	45.4800	45.4800	44.4300	44.4500	+1.253%	19	55	+2.992%
2026-01-27	44.0000	44.0000	43.9000	43.9000	+3.465%	2	54	+4.282%
2026-01-26	42.4300	42.4300	42.4300	42.4300	+3.236%	10	53	+7.895%
2026-01-23	41.1000	41.1000	41.1000	41.1000	+5.520%	1	43	+11.387%
2026-01-20	38.7500	38.9500	36.5500	38.9500	0.000%	44	43	+17.535%