Dark

AMZN20270716C270
AMZN Jul 16 2027 270.00 Call (AMZN270716C00270000)
option OPRA

EOD

Aug 20, 2026

36.35-6.675%(-2.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.6600	36.3500	35.6600	36.3500	-6.675%	4	1,017	0.000%
2026-08-19	36.0000	38.9500	36.0000	38.9500	+12.572%	55	1,016	-6.675%
2026-08-18	34.7000	36.3000	33.9400	34.6000	-1.312%	10	1,020	+5.058%
2026-08-17	36.1500	36.1500	34.5000	35.0600	-6.382%	4	1,020	+3.679%
2026-08-14	38.3500	38.3500	37.1000	37.4500	-2.727%	12	1,018	-2.937%
2026-08-13	40.7200	41.2000	38.5000	38.5000	-6.780%	30	1,007	-5.584%
2026-08-12	44.4500	44.4500	41.0000	41.3000	-5.600%	100	1,007	-11.985%
2026-08-11	45.2000	45.2000	43.2000	43.7500	-8.473%	99	997	-16.914%
2026-08-10	48.4400	48.4400	47.7300	47.8000	+4.595%	19	997	-23.954%
2026-08-07	47.1000	48.1000	45.6800	45.7000	+3.114%	14	995	-20.460%
2026-08-06	45.0300	46.1100	44.3200	44.3200	+0.865%	8	987	-17.983%
2026-08-05	47.5500	47.5500	43.8100	43.9400	-9.644%	16	983	-17.274%
2026-08-04	48.8700	49.6300	47.7300	48.6300	-8.245%	15	979	-25.252%
2026-08-03	49.5000	54.1000	49.5000	53.0000	+17.205%	62	984	-31.415%
2026-07-31	38.7800	45.2200	38.7800	45.2200	+64.436%	87	971	-19.615%
2026-07-30	23.5000	27.5000	23.5000	27.5000	+31.453%	30	976	+32.182%
2026-07-29	21.4000	22.9000	20.8000	20.9200	-9.750%	44	961	+73.757%
2026-07-28	22.9500	23.4500	22.4100	23.1800	-0.855%	6	960	+56.816%
2026-07-27	25.3000	25.3000	23.3800	23.3800	-2.176%	4	959	+55.475%
2026-07-24	24.5000	24.5000	23.9000	23.9000	-6.275%	40	960	+52.092%
2026-07-23	26.5000	26.5000	24.8000	25.5000	-17.476%	122	952	+42.549%
2026-07-22	30.5000	30.9000	29.7500	30.9000	-5.069%	39	941	+17.638%
2026-07-21	32.5900	32.8000	32.5500	32.5500	-5.102%	4	955	+11.674%
2026-07-20	34.0000	34.3500	33.6400	34.3000	+2.510%	225	954	+5.977%
2026-07-17	32.6500	33.8500	32.6500	33.4600	-9.076%	154	908	+8.637%
2026-07-16	37.2000	37.5500	36.8000	36.8000	-0.755%	11	877	-1.223%
2026-07-15	35.5000	37.6200	35.5000	37.0800	+14.409%	6	876	-1.969%
2026-07-14	32.4100	32.4100	32.4100	32.4100	-0.583%	1	872	+12.157%
2026-07-10	32.3500	32.6000	32.2500	32.6000	+7.414%	20	872	+11.503%
2026-07-09	29.8000	30.3500	29.8000	30.3500	-3.498%	61	862	+19.769%
2026-07-08	31.5000	31.5000	30.8800	31.4500	-6.399%	70	862	+15.580%
2026-07-07	34.3400	35.2000	32.6000	33.6000	+1.818%	30	854	+8.185%
2026-07-06	31.3000	33.5000	31.0000	33.0000	+2.167%	106	854	+10.152%
2026-07-02	32.2000	33.4500	32.1000	32.3000	+1.893%	29	792	+12.539%
2026-07-01	28.2300	31.7000	28.2300	31.7000	+6.770%	6	792	+14.669%
2026-06-30	29.8600	30.3000	29.3200	29.6900	-5.144%	38	791	+22.432%
2026-06-29	30.7500	31.3000	30.7400	31.3000	+23.083%	7	787	+16.134%
2026-06-26	24.5000	26.1000	24.5000	25.4300	+2.334%	133	784	+42.941%
2026-06-25	25.1500	25.5000	24.6000	24.8500	-14.310%	162	783	+46.278%
2026-06-24	28.9500	30.3500	28.9500	29.0000	+4.693%	104	721	+25.345%
2026-06-23	27.9000	28.1100	27.7000	27.7000	+0.362%	98	676	+31.227%
2026-06-22	30.5000	30.5000	27.6000	27.6000	-14.419%	66	640	+31.703%
2026-06-18	28.9000	32.2500	28.9000	32.2500	+11.207%	55	564	+12.713%
2026-06-17	31.0000	31.0000	29.0000	29.0000	-12.782%	4	564	+25.345%
2026-06-16	33.4000	34.5500	33.0000	33.2500	+0.758%	132	565	+9.323%
2026-06-15	33.4100	33.4800	33.0000	33.0000	+11.675%	35	538	+10.152%
2026-06-12	29.0000	29.5500	29.0000	29.5500	-5.681%	201	512	+23.012%
2026-06-11	29.1800	31.3300	28.6700	31.3300	+4.923%	17	334	+16.023%
2026-06-10	30.7000	30.7500	29.7000	29.8600	-10.599%	26	330	+21.735%
2026-06-09	33.4000	33.4000	33.4000	33.4000	+0.906%	5	306	+8.832%
2026-06-08	34.3700	34.5000	33.1000	33.1000	-3.919%	28	301	+9.819%
2026-06-05	35.5000	35.5000	34.4000	34.4500	-9.770%	24	284	+5.515%
2026-06-04	37.2000	38.1800	37.2000	38.1800	+8.651%	3	273	-4.793%
2026-06-03	36.0000	36.0000	34.8500	35.1400	-11.952%	27	273	+3.443%
2026-06-02	39.6000	40.3000	39.6000	39.9100	-6.578%	3	256	-8.920%
2026-06-01	43.6500	44.3000	42.2000	42.7200	-10.158%	51	253	-14.911%
2026-05-29	49.0200	49.9500	47.3800	47.5500	-2.361%	36	250	-23.554%
2026-05-28	45.8800	48.7000	45.8800	48.7000	+2.311%	12	255	-25.359%
2026-05-27	44.9600	47.6000	44.9600	47.6000	+10.058%	4	256	-23.634%
2026-05-26	44.3000	44.3000	43.2500	43.2500	-3.825%	12	255	-15.954%
2026-05-22	45.8800	45.8800	44.9700	44.9700	+3.618%	11	244	-19.168%
2026-05-21	42.0000	43.4000	42.0000	43.4000	+0.208%	2	244	-16.244%
2026-05-20	43.3100	43.3100	43.3100	43.3100	+9.924%	7	244	-16.070%
2026-05-19	40.0000	40.0000	37.5800	39.4000	-7.944%	33	178	-7.741%
2026-05-18	45.5700	45.5700	42.7500	42.8000	+1.542%	62	178	-15.070%
2026-05-15	41.9900	42.5400	41.4000	42.1500	-8.070%	17	178	-13.760%
2026-05-14	45.7500	45.8500	45.0000	45.8500	-1.715%	20	183	-20.720%
2026-05-13	42.4000	46.6500	42.4000	46.6500	+7.687%	12	171	-22.079%
2026-05-12	43.1000	43.3200	42.5000	43.3200	-7.830%	34	171	-16.090%
2026-05-11	48.5600	48.5600	47.0000	47.0000	-2.692%	73	171	-22.660%
2026-05-08	47.8600	48.8500	47.8600	48.3000	+1.577%	4	182	-24.741%
2026-05-07	49.0000	49.0000	47.5500	47.5500	-5.767%	12	179	-23.554%
2026-05-06	49.4800	51.5900	48.8500	50.4600	+2.770%	28	174	-27.963%
2026-05-05	51.9000	51.9200	48.9500	49.1000	+1.762%	97	181	-25.967%
2026-05-04	47.6500	50.9500	47.5300	48.2500	+2.442%	96	106	-24.663%
2026-05-01	47.7200	47.7200	47.0000	47.1000	+15.725%	6	71	-22.824%
2026-04-30	40.7000	40.7000	40.7000	40.7000	-11.019%	1	71	-10.688%
2026-04-29	45.7400	45.7400	45.7400	45.7400	+6.051%	1	71	-20.529%
2026-04-28	43.1300	43.1300	43.1300	43.1300	-0.964%	2	71	-15.720%
2026-04-27	44.0400	44.0400	43.5500	43.5500	-3.693%	2	69	-16.533%
2026-04-24	42.4500	45.2200	41.5100	45.2200	+9.095%	17	69	-19.615%
2026-04-23	39.6300	41.4500	39.6300	41.4500	+7.106%	3	55	-12.304%
2026-04-22	38.7000	38.7000	38.7000	38.7000	+0.860%	6	53	-6.072%
2026-04-21	38.6300	38.6300	38.0500	38.3700	+5.123%	3	51	-5.265%
2026-04-16	34.9100	36.5000	34.9100	36.5000	-1.405%	2	51	-0.411%
2026-04-15	37.0200	37.0200	37.0200	37.0200	-2.707%	1	50	-1.810%
2026-04-14	36.3300	38.0500	36.3300	38.0500	+23.780%	30	51	-4.468%
2026-04-13	30.7400	30.7400	30.7400	30.7400	+17.105%	2	26	+18.250%
2026-04-09	26.2500	26.2500	26.2500	26.2500	+14.930%	1	26	+38.476%
2026-04-08	22.8400	22.8400	22.8400	22.8400	+25.840%	1	25	+59.151%
2026-03-31	18.1500	18.1500	18.1500	18.1500	+13.367%	1	26	+100.275%
2026-03-30	16.0100	16.0100	16.0100	16.0100	-16.571%	4	26	+127.046%
2026-03-26	19.1900	19.1900	19.1900	19.1900	-0.827%	3	22	+89.422%
2026-03-25	19.3500	19.3500	19.3500	19.3500	+6.319%	1	22	+87.855%
2026-03-24	18.2000	18.2000	18.2000	18.2000	-6.953%	7	21	+99.725%
2026-03-23	19.5600	19.5600	19.5600	19.5600	+11.453%	3	14	+85.838%
2026-03-20	17.5500	17.5500	17.5500	17.5500	-12.946%	3	14	+107.123%
2026-02-26	20.1600	20.1600	20.1600	20.1600	-1.898%	8	12	+80.308%
2026-02-24	20.4500	20.5500	20.4500	20.5500	+22.687%	20	12	+76.886%
2026-02-17	16.7500	16.7500	16.7500	16.7500	-14.931%	1	4	+117.015%
2026-02-06	17.1900	19.6900	17.1900	19.6900	-23.977%	2	3	+84.611%
2026-02-05	28.5000	28.5000	25.9000	25.9000	-22.687%	2	2	+40.347%
2026-02-04	33.5000	33.5000	33.5000	33.5000	+3.077%	1	2	+8.507%
2026-01-22	32.5000	32.5000	32.5000	32.5000	0.000%	1	1	+11.846%