Dark

AMZN20270716C265
AMZN Jul 16 2027 265.00 Call (AMZN270716C00265000)
option OPRA

EOD

Aug 20, 2026

38.95-4.581%(-1.87)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	37.9000	38.9500	37.9000	38.9500	-4.581%	8	797	0.000%
2026-08-19	38.9400	41.5000	38.9400	40.8200	+7.421%	96	795	-4.581%
2026-08-18	36.4700	38.5500	36.4700	38.0000	+1.064%	18	714	+2.500%
2026-08-17	39.7000	39.7000	37.3000	37.6000	-4.204%	17	718	+3.590%
2026-08-14	40.7900	40.7900	39.0100	39.2500	-5.079%	8	705	-0.764%
2026-08-13	42.7000	42.7000	41.0700	41.3500	-5.637%	37	692	-5.804%
2026-08-12	46.2000	46.2000	43.6600	43.8200	-12.813%	45	692	-11.114%
2026-08-10	48.0500	51.8000	48.0500	50.2600	+7.831%	9	693	-22.503%
2026-08-05	46.6100	46.6100	46.6100	46.6100	-8.248%	1	689	-16.434%
2026-08-04	53.1900	53.1900	50.8000	50.8000	-9.286%	4	689	-23.327%
2026-08-03	55.0000	56.7000	55.0000	56.0000	+18.997%	14	691	-30.446%
2026-07-31	41.7500	47.1500	41.7500	47.0600	+68.192%	191	694	-17.233%
2026-07-30	27.0000	28.5000	27.0000	27.9800	+20.603%	168	696	+39.207%
2026-07-29	23.2500	23.2500	23.2000	23.2000	-4.132%	91	641	+67.888%
2026-07-28	23.9000	24.2000	23.9000	24.2000	-3.316%	7	592	+60.950%
2026-07-27	26.4600	26.4600	25.0300	25.0300	-3.284%	32	592	+55.613%
2026-07-24	26.2500	26.2500	25.8800	25.8800	-2.889%	3	562	+50.502%
2026-07-23	28.6500	28.6500	26.6500	26.6500	-15.127%	6	564	+46.154%
2026-07-22	32.6000	32.6000	31.4000	31.4000	-8.053%	2	564	+24.045%
2026-07-21	34.0000	34.6000	34.0000	34.1500	-4.208%	4	563	+14.056%
2026-07-20	36.0000	36.0000	35.6500	35.6500	-0.280%	4	560	+9.257%
2026-07-17	35.7500	35.7500	35.7500	35.7500	-9.079%	1	560	+8.951%
2026-07-16	39.3200	39.3200	39.3200	39.3200	-0.203%	7	559	-0.941%
2026-07-15	39.5000	40.3000	39.4000	39.4000	+13.545%	30	559	-1.142%
2026-07-14	34.7000	34.7000	34.7000	34.7000	-1.140%	1	561	+12.248%
2026-07-13	36.3500	36.6200	35.1000	35.1000	+1.828%	9	561	+10.969%
2026-07-10	35.2000	35.2000	34.4700	34.4700	+7.216%	3	558	+12.997%
2026-07-09	32.1500	32.1500	32.1500	32.1500	-2.870%	3	556	+21.151%
2026-07-08	33.1000	33.1000	33.1000	33.1000	-4.141%	1	556	+17.674%
2026-07-07	34.5000	34.5300	34.5000	34.5300	-0.519%	32	556	+12.800%
2026-07-06	34.1000	34.7100	33.8500	34.7100	-1.420%	64	525	+12.215%
2026-07-02	33.7000	35.2100	33.7000	35.2100	+4.018%	13	532	+10.622%
2026-07-01	31.6800	34.5200	31.6800	33.8500	+9.903%	45	532	+15.066%
2026-06-30	31.9500	31.9500	30.8000	30.8000	-4.348%	2	497	+26.461%
2026-06-29	35.3000	35.3000	32.2000	32.2000	+14.347%	5	498	+20.963%
2026-06-26	27.6000	28.1600	27.6000	28.1600	+4.996%	3	497	+38.317%
2026-06-25	26.8200	26.8200	26.8200	26.8200	-13.344%	5	498	+45.227%
2026-06-24	32.6500	32.8000	30.9500	30.9500	+2.314%	9	498	+25.848%
2026-06-23	29.7000	30.2500	29.7000	30.2500	+3.419%	11	495	+28.760%
2026-06-22	29.5000	29.7500	29.2500	29.2500	-14.273%	4	495	+33.162%
2026-06-18	31.0500	34.1200	31.0500	34.1200	+8.421%	4	498	+14.156%
2026-06-17	32.2400	32.2400	31.4200	31.4700	-10.086%	26	498	+23.769%
2026-06-16	35.0000	35.0000	35.0000	35.0000	+14.566%	1	498	+11.286%
2026-06-12	30.5500	30.5500	30.5500	30.5500	-3.628%	1	497	+27.496%
2026-06-11	31.7000	31.7000	31.7000	31.7000	+0.859%	3	497	+22.871%
2026-06-10	33.4500	33.4500	31.4300	31.4300	-15.511%	4	497	+23.926%
2026-06-09	37.2000	37.2000	37.2000	37.2000	+7.421%	2	494	+4.704%
2026-06-08	34.6500	34.6500	34.6300	34.6300	-4.627%	7	494	+12.475%
2026-06-05	40.4000	40.4000	36.3100	36.3100	-9.338%	10	491	+7.271%
2026-06-04	40.2900	40.2900	40.0500	40.0500	+8.566%	4	494	-2.747%
2026-06-03	38.1700	38.1700	36.8900	36.8900	-16.349%	33	493	+5.584%
2026-06-02	42.0000	44.1000	42.0000	44.1000	-0.899%	3	475	-11.678%
2026-06-01	46.7000	46.7000	44.0000	44.5000	-13.926%	33	473	-12.472%
2026-05-29	51.7000	51.7000	51.7000	51.7000	+5.295%	1	459	-24.662%
2026-05-28	48.6200	49.1000	48.6200	49.1000	-2.191%	6	460	-20.672%
2026-05-27	47.5000	50.7000	47.4700	50.2000	+13.626%	6	459	-22.410%
2026-05-26	46.7000	46.7000	44.1800	44.1800	-6.989%	2	459	-11.838%
2026-05-22	47.7300	48.0000	47.2000	47.5000	-1.103%	11	461	-18.000%
2026-05-21	45.5500	48.0500	45.5500	48.0300	+8.690%	5	459	-18.905%
2026-05-20	45.3100	45.3100	44.1900	44.1900	+8.950%	2	459	-11.858%
2026-05-19	42.5000	42.5000	40.5600	40.5600	-10.226%	4	459	-3.969%
2026-05-18	46.6000	46.6000	45.1800	45.1800	+0.848%	4	459	-13.789%
2026-05-15	43.7600	45.0000	43.7600	44.8000	-6.178%	15	459	-13.058%
2026-05-14	49.0000	49.3100	47.7500	47.7500	-2.809%	10	450	-18.429%
2026-05-13	48.7000	49.1300	48.7000	49.1300	+7.529%	6	431	-20.721%
2026-05-12	44.7900	45.6900	44.7900	45.6900	-9.255%	16	431	-14.752%
2026-05-11	50.3500	50.3500	50.3500	50.3500	-1.197%	2	431	-22.642%
2026-05-08	50.9600	50.9600	50.9600	50.9600	+1.818%	1	431	-23.568%
2026-05-07	50.0500	50.0500	50.0500	50.0500	-7.366%	1	432	-22.178%
2026-05-06	52.3900	54.0300	51.1900	54.0300	+3.804%	25	433	-27.910%
2026-05-05	54.3500	54.4400	52.0000	52.0500	+2.663%	17	441	-25.168%
2026-05-04	51.0700	51.0700	50.5900	50.7000	+1.603%	7	441	-23.176%
2026-05-01	48.4800	52.0000	48.4800	49.9000	+18.246%	17	429	-21.944%
2026-04-30	49.4300	49.4300	42.2000	42.2000	-10.403%	18	429	-7.701%
2026-04-29	46.3500	48.4000	46.3500	47.1000	+1.399%	4	424	-17.304%
2026-04-27	46.7700	46.7700	46.4500	46.4500	-2.865%	3	424	-16.146%
2026-04-24	44.5900	47.8200	44.5900	47.8200	+17.841%	39	423	-18.549%
2026-04-22	40.1000	40.5800	40.1000	40.5800	+0.945%	5	414	-4.017%
2026-04-21	40.1500	40.2000	39.9500	40.2000	+8.210%	3	414	-3.109%
2026-04-20	37.2000	37.2000	37.1500	37.1500	-11.967%	2	414	+4.845%
2026-04-17	41.9000	42.2000	41.7500	42.2000	+9.298%	31	414	-7.701%
2026-04-16	38.4500	38.6100	36.7700	38.6100	-1.076%	6	418	+0.881%
2026-04-15	39.0300	39.0300	39.0300	39.0300	-3.701%	4	416	-0.205%
2026-04-14	40.5300	40.5300	40.5300	40.5300	+36.926%	2	416	-3.898%
2026-04-09	26.3500	29.6000	26.3500	29.6000	+49.495%	101	418	+31.588%
2026-04-02	19.8000	19.8000	19.8000	19.8000	+3.937%	2	387	+96.717%
2026-03-31	19.2500	19.2500	19.0500	19.0500	+16.159%	30	387	+104.462%
2026-03-30	16.4000	16.4000	16.4000	16.4000	-4.817%	3	359	+137.500%
2026-03-27	17.7500	17.7500	17.2300	17.2300	-17.560%	2	357	+126.059%
2026-03-23	20.9000	20.9000	20.7000	20.9000	+7.732%	55	357	+86.364%
2026-03-19	20.0100	20.0100	19.4000	19.4000	-5.734%	3	330	+100.773%
2026-03-18	20.5800	20.5800	20.5800	20.5800	-8.125%	1	327	+89.261%
2026-03-11	22.4000	22.4000	22.4000	22.4000	-6.628%	8	326	+73.884%
2026-03-04	23.9900	23.9900	23.9900	23.9900	+10.299%	5	318	+62.359%
2026-02-27	20.4600	22.0000	20.4600	21.7500	+5.583%	234	318	+79.080%
2026-02-26	21.3700	21.5900	20.6000	20.6000	+8.421%	358	185	+89.078%
2026-02-12	19.0000	19.0000	19.0000	19.0000	-11.628%	1	14	+105.000%
2026-02-06	20.0000	21.5000	20.0000	21.5000	-41.096%	4	15	+81.163%
2026-02-04	36.5000	36.5000	36.5000	36.5000	+0.192%	5	13	+6.712%
2026-01-29	35.0000	36.4300	35.0000	36.4300	-4.634%	7	9	+6.917%
2026-01-28	38.6000	38.6000	38.2000	38.2000	-0.261%	2	5	+1.963%
2026-01-27	38.3000	38.3000	38.3000	38.3000	0.000%	5	5	+1.697%