Dark

AMZN20270716C260
AMZN Jul 16 2027 260.00 Call (AMZN270716C00260000)
option OPRA

EOD

Aug 20, 2026

40.44-4.847%(-2.06)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	42.0400	42.8000	39.9500	40.4400	-4.847%	36	990	0.000%
2026-08-19	39.8100	42.6000	39.8100	42.5000	+8.280%	15	997	-4.847%
2026-08-18	38.7500	40.7700	38.3400	39.2500	-1.875%	42	999	+3.032%
2026-08-17	40.5000	40.5000	39.0000	40.0000	-3.382%	19	978	+1.100%
2026-08-14	42.2100	42.2100	41.4000	41.4000	-5.479%	7	981	-2.319%
2026-08-13	44.8000	45.3300	43.5000	43.8000	-4.262%	8	974	-7.671%
2026-08-12	46.7000	46.7000	45.7500	45.7500	-6.918%	3	974	-11.607%
2026-08-11	49.0300	49.5500	48.4900	49.1500	-8.148%	66	974	-17.721%
2026-08-10	52.0800	53.5100	52.0800	53.5100	+5.542%	15	971	-24.425%
2026-08-07	50.0000	50.7000	50.0000	50.7000	+2.632%	2	961	-20.237%
2026-08-06	49.4000	49.4000	49.4000	49.4000	-0.903%	1	962	-18.138%
2026-08-05	57.3500	57.3500	49.8500	49.8500	-8.833%	4	962	-18.877%
2026-08-04	54.5700	55.0000	53.5000	54.6800	-6.370%	14	961	-26.042%
2026-08-03	59.3000	60.4600	57.8000	58.4000	+17.387%	70	964	-30.753%
2026-07-31	44.1700	50.7500	42.7100	49.7500	+71.670%	412	988	-18.714%
2026-07-30	26.8000	30.7400	26.7400	28.9800	+20.750%	36	879	+39.545%
2026-07-29	25.0000	25.0000	24.0000	24.0000	-8.187%	8	862	+68.500%
2026-07-28	25.5900	26.1400	24.9800	26.1400	-1.914%	10	863	+54.705%
2026-07-27	27.7000	28.0400	26.6500	26.6500	-1.733%	285	866	+51.745%
2026-07-24	27.6500	28.0500	27.0800	27.1200	-6.386%	104	893	+49.115%
2026-07-23	30.5000	30.7000	28.3900	28.9700	-15.613%	140	815	+39.593%
2026-07-22	35.1500	35.1500	34.3300	34.3300	-5.945%	10	813	+17.798%
2026-07-21	36.3500	36.5500	36.0700	36.5000	-3.795%	23	818	+10.795%
2026-07-20	38.8000	39.2500	37.8500	37.9400	+0.106%	24	824	+6.589%
2026-07-17	37.9000	37.9000	37.9000	37.9000	-2.470%	1	815	+6.702%
2026-07-16	42.4200	42.6700	38.8600	38.8600	-5.220%	19	814	+4.066%
2026-07-15	41.7100	42.3400	41.0000	41.0000	+8.667%	9	813	-1.366%
2026-07-13	37.9000	38.0800	37.7300	37.7300	+3.087%	4	810	+7.183%
2026-07-10	37.0000	37.0000	36.6000	36.6000	+6.799%	9	811	+10.492%
2026-07-09	34.3000	34.3000	34.2700	34.2700	-1.749%	7	819	+18.004%
2026-07-08	35.5500	35.5500	34.1500	34.8800	-5.730%	54	818	+15.940%
2026-07-07	38.9500	38.9500	36.9000	37.0000	-0.323%	4	832	+9.297%
2026-07-06	36.0000	37.2500	35.7500	37.1200	+1.560%	6	829	+8.944%
2026-07-02	35.0000	37.3000	35.0000	36.5500	+3.835%	11	827	+10.643%
2026-07-01	34.0000	35.7000	34.0000	35.2000	+4.296%	32	827	+14.886%
2026-06-30	33.5000	34.0700	33.0000	33.7500	-0.881%	91	820	+19.822%
2026-06-29	36.1000	37.2500	34.0500	34.0500	+16.053%	9	793	+18.767%
2026-06-26	28.2200	29.3400	28.2200	29.3400	+6.807%	68	788	+37.832%
2026-06-25	28.7000	28.8200	27.4700	27.4700	-14.954%	65	721	+47.215%
2026-06-24	32.2900	35.3000	32.2900	32.3000	+2.215%	41	714	+25.201%
2026-06-23	32.1300	32.1300	30.8900	31.6000	+1.282%	9	714	+27.975%
2026-06-22	31.9100	32.3000	31.1300	31.2000	-12.482%	60	716	+29.615%
2026-06-18	32.9000	36.9300	32.9000	35.6500	+5.755%	51	672	+13.436%
2026-06-17	34.2500	34.2500	33.7100	33.7100	-10.512%	12	672	+19.964%
2026-06-16	37.5000	37.6700	37.5000	37.6700	+2.225%	10	671	+7.353%
2026-06-15	37.0500	37.0500	36.8500	36.8500	+14.264%	25	665	+9.742%
2026-06-12	34.1000	34.1000	31.4800	32.2500	-8.120%	12	650	+25.395%
2026-06-11	33.3500	35.1000	32.0000	35.1000	+6.525%	12	648	+15.214%
2026-06-10	34.6000	34.6000	32.9500	32.9500	-12.367%	5	637	+22.731%
2026-06-09	37.2000	37.6000	35.7700	37.6000	+1.897%	12	634	+7.553%
2026-06-08	38.6700	38.6700	36.9000	36.9000	-3.956%	5	624	+9.593%
2026-06-05	42.8500	42.8500	38.4200	38.4200	-9.451%	10	619	+5.258%
2026-06-04	42.5000	43.3600	41.9700	42.4300	+10.409%	19	622	-4.690%
2026-06-03	42.2500	42.2500	38.4300	38.4300	-11.554%	8	612	+5.230%
2026-06-02	42.7000	46.4000	42.7000	43.4500	-8.023%	126	610	-6.928%
2026-06-01	48.1300	48.5000	46.6000	47.2400	-9.675%	49	505	-14.395%
2026-05-29	52.2000	52.3000	52.2000	52.3000	-0.229%	2	478	-22.677%
2026-05-28	52.4200	52.4200	52.4200	52.4200	+7.198%	1	476	-22.854%
2026-05-27	48.9000	48.9000	48.9000	48.9000	+3.383%	10	475	-17.301%
2026-05-26	49.0000	49.0000	47.3000	47.3000	-5.589%	6	465	-14.503%
2026-05-22	49.8500	50.1000	49.7300	50.1000	-0.831%	4	460	-19.281%
2026-05-21	48.9000	50.5200	48.9000	50.5200	+7.742%	5	460	-19.952%
2026-05-20	45.5000	47.4700	45.5000	46.8900	+6.568%	35	460	-13.756%
2026-05-19	44.7500	44.7500	41.9200	44.0000	-7.950%	253	445	-8.091%
2026-05-18	47.8000	47.8000	47.8000	47.8000	+3.530%	1	445	-15.397%
2026-05-15	46.0000	46.1700	46.0000	46.1700	-8.899%	3	445	-12.411%
2026-05-14	50.0000	50.6800	50.0000	50.6800	-1.497%	2	443	-20.205%
2026-05-13	51.2700	51.4500	51.2700	51.4500	+9.120%	3	450	-21.399%
2026-05-12	47.7400	47.8900	47.1500	47.1500	-13.120%	8	450	-14.231%
2026-05-08	53.9500	54.2700	53.4200	54.2700	+2.493%	12	450	-25.484%
2026-05-07	53.9700	53.9700	52.6300	52.9500	-5.311%	3	440	-23.626%
2026-05-06	54.7000	55.9200	54.7000	55.9200	+1.951%	3	439	-27.682%
2026-05-05	54.4000	54.8500	54.4000	54.8500	+2.389%	8	437	-26.272%
2026-05-04	55.4500	55.4500	53.0500	53.5700	+3.118%	29	442	-24.510%
2026-05-01	49.6400	54.4200	48.4000	51.9500	+4.422%	138	482	-22.156%
2026-04-30	47.8800	49.7500	44.0000	49.7500	+2.683%	31	482	-18.714%
2026-04-29	49.7800	50.7500	48.4500	48.4500	+3.526%	119	489	-16.533%
2026-04-28	46.2000	47.2500	46.0500	46.8000	-3.306%	51	387	-13.590%
2026-04-27	49.3300	49.3300	48.4000	48.4000	-3.025%	31	348	-16.446%
2026-04-24	48.1500	49.9900	47.8400	49.9100	+11.906%	74	338	-18.974%
2026-04-23	46.1700	46.1700	44.6000	44.6000	+6.317%	2	371	-9.327%
2026-04-22	42.1900	42.8400	41.9500	41.9500	-4.659%	8	371	-3.600%
2026-04-21	44.0000	44.0000	44.0000	44.0000	+10.497%	1	363	-8.091%
2026-04-20	39.6400	39.8200	39.6400	39.8200	-4.554%	4	363	+1.557%
2026-04-17	42.1200	42.6000	41.7200	41.7200	+1.756%	6	359	-3.068%
2026-04-16	38.9600	41.1000	38.9600	41.0000	-0.316%	42	355	-1.366%
2026-04-15	41.9600	41.9600	39.9100	41.1300	-2.881%	18	335	-1.678%
2026-04-14	42.3500	42.3500	42.3500	42.3500	+64.786%	1	320	-4.510%
2026-04-08	25.5000	25.9000	25.5000	25.7000	+14.732%	5	319	+57.354%
2026-04-06	22.4000	22.4000	22.4000	22.4000	+21.409%	1	320	+80.536%
2026-03-30	18.3000	19.0000	18.3000	18.4500	+0.820%	24	319	+119.187%
2026-03-27	18.3000	18.3000	18.3000	18.3000	-14.486%	1	325	+120.984%
2026-03-25	21.4000	21.4000	21.4000	21.4000	-2.194%	1	324	+88.972%
2026-03-23	22.1300	22.1300	21.8800	21.8800	+6.524%	22	324	+84.826%
2026-03-20	20.5400	20.5400	20.5400	20.5400	-9.276%	2	306	+96.884%
2026-03-13	22.6400	22.6400	22.6400	22.6400	-0.571%	2	304	+78.622%
2026-03-12	22.7700	22.7700	22.7700	22.7700	-5.322%	1	306	+77.602%
2026-03-11	24.0500	24.0500	24.0500	24.0500	+2.123%	2	307	+68.150%
2026-03-09	23.5500	23.5500	23.5500	23.5500	-12.454%	10	307	+71.720%
2026-03-05	26.9000	26.9000	26.9000	26.9000	+4.669%	10	303	+50.335%
2026-03-04	25.7000	25.7000	25.7000	25.7000	+14.989%	5	303	+57.354%
2026-03-02	22.3500	22.3500	22.3500	22.3500	-2.231%	2	308	+80.940%
2026-02-27	22.8600	22.8600	22.8600	22.8600	-0.262%	5	310	+76.903%
2026-02-26	22.9200	22.9200	22.9200	22.9200	-3.291%	1	305	+76.440%
2026-02-25	23.7100	23.7100	23.7000	23.7000	-1.701%	60	254	+70.633%
2026-02-20	24.1100	24.1100	24.1100	24.1100	+10.091%	5	254	+67.731%
2026-02-18	21.9000	21.9000	21.9000	21.9000	+12.423%	1	249	+84.658%
2026-02-17	19.4800	19.4800	19.4800	19.4800	+3.342%	20	249	+107.598%
2026-02-13	18.8500	18.8500	18.8500	18.8500	-0.789%	3	229	+114.536%
2026-02-12	19.0000	19.0000	19.0000	19.0000	-9.308%	1	229	+112.842%
2026-02-11	20.9500	20.9500	20.9500	20.9500	-13.430%	5	228	+93.031%
2026-02-10	24.2000	24.2000	24.2000	24.2000	+5.217%	1	228	+67.107%
2026-02-09	22.1200	23.7500	22.1200	23.0000	+5.991%	21	228	+75.826%
2026-02-06	19.5000	22.4000	18.9000	21.7000	-42.517%	223	224	+86.359%
2026-02-04	37.7500	37.7500	37.7500	37.7500	-2.126%	3	28	+7.126%
2026-01-30	39.6000	39.7500	38.5700	38.5700	-3.575%	16	26	+4.848%
2026-01-29	40.0000	40.0000	40.0000	40.0000	-0.744%	10	30	+1.100%
2026-01-28	41.2800	41.2800	40.2100	40.3000	+16.541%	19	20	+0.347%
2026-01-22	33.4000	34.5800	33.4000	34.5800	0.000%	2	2	+16.946%