Dark

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

EOD

Jul 2, 2026

36.55+3.835%(+1.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	35.0000	37.3000	35.0000	36.5500	+3.835%	11	827	0.000%
2026-07-01	34.0000	35.7000	34.0000	35.2000	+4.296%	32	827	+3.835%
2026-06-30	33.5000	34.0700	33.0000	33.7500	-0.881%	91	820	+8.296%
2026-06-29	36.1000	37.2500	34.0500	34.0500	+16.053%	9	793	+7.342%
2026-06-26	28.2200	29.3400	28.2200	29.3400	+6.807%	68	788	+24.574%
2026-06-25	28.7000	28.8200	27.4700	27.4700	-14.954%	65	721	+33.054%
2026-06-24	32.2900	35.3000	32.2900	32.3000	+2.215%	41	714	+13.158%
2026-06-23	32.1300	32.1300	30.8900	31.6000	+1.282%	9	714	+15.665%
2026-06-22	31.9100	32.3000	31.1300	31.2000	-12.482%	60	716	+17.147%
2026-06-18	32.9000	36.9300	32.9000	35.6500	+5.755%	51	672	+2.525%
2026-06-17	34.2500	34.2500	33.7100	33.7100	-10.512%	12	672	+8.425%
2026-06-16	37.5000	37.6700	37.5000	37.6700	+2.225%	10	671	-2.973%
2026-06-15	37.0500	37.0500	36.8500	36.8500	+14.264%	25	665	-0.814%
2026-06-12	34.1000	34.1000	31.4800	32.2500	-8.120%	12	650	+13.333%
2026-06-11	33.3500	35.1000	32.0000	35.1000	+6.525%	12	648	+4.131%
2026-06-10	34.6000	34.6000	32.9500	32.9500	-12.367%	5	637	+10.926%
2026-06-09	37.2000	37.6000	35.7700	37.6000	+1.897%	12	634	-2.793%
2026-06-08	38.6700	38.6700	36.9000	36.9000	-3.956%	5	624	-0.949%
2026-06-05	42.8500	42.8500	38.4200	38.4200	-9.451%	10	619	-4.867%
2026-06-04	42.5000	43.3600	41.9700	42.4300	+10.409%	19	622	-13.858%
2026-06-03	42.2500	42.2500	38.4300	38.4300	-11.554%	8	612	-4.892%
2026-06-02	42.7000	46.4000	42.7000	43.4500	-8.023%	126	610	-15.880%
2026-06-01	48.1300	48.5000	46.6000	47.2400	-9.675%	49	505	-22.629%
2026-05-29	52.2000	52.3000	52.2000	52.3000	-0.229%	2	478	-30.115%
2026-05-28	52.4200	52.4200	52.4200	52.4200	+7.198%	1	476	-30.275%
2026-05-27	48.9000	48.9000	48.9000	48.9000	+3.383%	10	475	-25.256%
2026-05-26	49.0000	49.0000	47.3000	47.3000	-5.589%	6	465	-22.727%
2026-05-22	49.8500	50.1000	49.7300	50.1000	-0.831%	4	460	-27.046%
2026-05-21	48.9000	50.5200	48.9000	50.5200	+7.742%	5	460	-27.652%
2026-05-20	45.5000	47.4700	45.5000	46.8900	+6.568%	35	460	-22.052%
2026-05-19	44.7500	44.7500	41.9200	44.0000	-7.950%	253	445	-16.932%
2026-05-18	47.8000	47.8000	47.8000	47.8000	+3.530%	1	445	-23.536%
2026-05-15	46.0000	46.1700	46.0000	46.1700	-8.899%	3	445	-20.836%
2026-05-14	50.0000	50.6800	50.0000	50.6800	-1.497%	2	443	-27.881%
2026-05-13	51.2700	51.4500	51.2700	51.4500	+9.120%	3	450	-28.960%
2026-05-12	47.7400	47.8900	47.1500	47.1500	-13.120%	8	450	-22.481%
2026-05-08	53.9500	54.2700	53.4200	54.2700	+2.493%	12	450	-32.652%
2026-05-07	53.9700	53.9700	52.6300	52.9500	-5.311%	3	440	-30.973%
2026-05-06	54.7000	55.9200	54.7000	55.9200	+1.951%	3	439	-34.639%
2026-05-05	54.4000	54.8500	54.4000	54.8500	+2.389%	8	437	-33.364%
2026-05-04	55.4500	55.4500	53.0500	53.5700	+3.118%	29	442	-31.772%
2026-05-01	49.6400	54.4200	48.4000	51.9500	+4.422%	138	482	-29.644%
2026-04-30	47.8800	49.7500	44.0000	49.7500	+2.683%	31	482	-26.533%
2026-04-29	49.7800	50.7500	48.4500	48.4500	+3.526%	119	489	-24.561%
2026-04-28	46.2000	47.2500	46.0500	46.8000	-3.306%	51	387	-21.902%
2026-04-27	49.3300	49.3300	48.4000	48.4000	-3.025%	31	348	-24.483%
2026-04-24	48.1500	49.9900	47.8400	49.9100	+11.906%	74	338	-26.768%
2026-04-23	46.1700	46.1700	44.6000	44.6000	+6.317%	2	371	-18.049%
2026-04-22	42.1900	42.8400	41.9500	41.9500	-4.659%	8	371	-12.872%
2026-04-21	44.0000	44.0000	44.0000	44.0000	+10.497%	1	363	-16.932%
2026-04-20	39.6400	39.8200	39.6400	39.8200	-4.554%	4	363	-8.212%
2026-04-17	42.1200	42.6000	41.7200	41.7200	+1.756%	6	359	-12.392%
2026-04-16	38.9600	41.1000	38.9600	41.0000	-0.316%	42	355	-10.854%
2026-04-15	41.9600	41.9600	39.9100	41.1300	-2.881%	18	335	-11.135%
2026-04-14	42.3500	42.3500	42.3500	42.3500	+64.786%	1	320	-13.695%
2026-04-08	25.5000	25.9000	25.5000	25.7000	+14.732%	5	319	+42.218%
2026-04-06	22.4000	22.4000	22.4000	22.4000	+21.409%	1	320	+63.170%
2026-03-30	18.3000	19.0000	18.3000	18.4500	+0.820%	24	319	+98.103%
2026-03-27	18.3000	18.3000	18.3000	18.3000	-14.486%	1	325	+99.727%
2026-03-25	21.4000	21.4000	21.4000	21.4000	-2.194%	1	324	+70.794%
2026-03-23	22.1300	22.1300	21.8800	21.8800	+6.524%	22	324	+67.048%
2026-03-20	20.5400	20.5400	20.5400	20.5400	-9.276%	2	306	+77.945%
2026-03-13	22.6400	22.6400	22.6400	22.6400	-0.571%	2	304	+61.440%
2026-03-12	22.7700	22.7700	22.7700	22.7700	-5.322%	1	306	+60.518%
2026-03-11	24.0500	24.0500	24.0500	24.0500	+2.123%	2	307	+51.975%
2026-03-09	23.5500	23.5500	23.5500	23.5500	-12.454%	10	307	+55.202%
2026-03-05	26.9000	26.9000	26.9000	26.9000	+4.669%	10	303	+35.874%
2026-03-04	25.7000	25.7000	25.7000	25.7000	+14.989%	5	303	+42.218%
2026-03-02	22.3500	22.3500	22.3500	22.3500	-2.231%	2	308	+63.535%
2026-02-27	22.8600	22.8600	22.8600	22.8600	-0.262%	5	310	+59.886%
2026-02-26	22.9200	22.9200	22.9200	22.9200	-3.291%	1	305	+59.468%
2026-02-25	23.7100	23.7100	23.7000	23.7000	-1.701%	60	254	+54.219%
2026-02-20	24.1100	24.1100	24.1100	24.1100	+10.091%	5	254	+51.597%
2026-02-18	21.9000	21.9000	21.9000	21.9000	+12.423%	1	249	+66.895%
2026-02-17	19.4800	19.4800	19.4800	19.4800	+3.342%	20	249	+87.628%
2026-02-13	18.8500	18.8500	18.8500	18.8500	-0.789%	3	229	+93.899%
2026-02-12	19.0000	19.0000	19.0000	19.0000	-9.308%	1	229	+92.368%
2026-02-11	20.9500	20.9500	20.9500	20.9500	-13.430%	5	228	+74.463%
2026-02-10	24.2000	24.2000	24.2000	24.2000	+5.217%	1	228	+51.033%
2026-02-09	22.1200	23.7500	22.1200	23.0000	+5.991%	21	228	+58.913%
2026-02-06	19.5000	22.4000	18.9000	21.7000	-42.517%	223	224	+68.433%
2026-02-04	37.7500	37.7500	37.7500	37.7500	-2.126%	3	28	-3.179%
2026-01-30	39.6000	39.7500	38.5700	38.5700	-3.575%	16	26	-5.237%
2026-01-29	40.0000	40.0000	40.0000	40.0000	-0.744%	10	30	-8.625%
2026-01-28	41.2800	41.2800	40.2100	40.3000	+16.541%	19	20	-9.305%
2026-01-22	33.4000	34.5800	33.4000	34.5800	0.000%	2	2	+5.697%