Dark

AMZN20270716C275
AMZN Jul 16 2027 275.00 Call (AMZN270716C00275000)
option OPRA

EOD

Aug 20, 2026

33.23-8.709%(-3.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.8700	34.8700	33.2300	33.2300	-8.709%	4	595	0.000%
2026-08-19	33.4300	36.4000	33.4300	36.4000	+9.540%	101	594	-8.709%
2026-08-18	32.6500	34.4000	32.0100	33.2300	-0.509%	124	624	0.000%
2026-08-17	34.2500	34.2500	33.2300	33.4000	-8.793%	11	508	-0.509%
2026-08-13	37.7000	39.0000	36.6200	36.6200	-5.764%	12	508	-9.257%
2026-08-12	39.5000	39.5000	38.2500	38.8600	-7.805%	6	508	-14.488%
2026-08-11	42.9500	43.2000	41.1000	42.1500	-6.954%	86	506	-21.163%
2026-08-10	45.0000	46.9200	44.7500	45.3000	+4.258%	150	551	-26.645%
2026-08-07	45.5000	46.0000	43.4500	43.4500	+3.526%	14	445	-23.521%
2026-08-06	43.5000	43.5000	41.9700	41.9700	-0.991%	6	443	-20.824%
2026-08-05	45.1800	45.9000	42.3900	42.3900	-8.839%	179	439	-21.609%
2026-08-04	47.1100	47.8500	44.9500	46.5000	-7.000%	32	445	-28.538%
2026-08-03	47.5000	52.0000	46.5200	50.0000	+17.786%	87	427	-33.540%
2026-07-31	37.5000	42.6000	37.4500	42.4500	+69.461%	203	419	-21.720%
2026-07-30	24.4900	25.1500	24.4900	25.0500	+23.826%	70	338	+32.655%
2026-07-29	20.1600	20.2300	20.1600	20.2300	-2.412%	2	390	+64.261%
2026-07-28	20.7300	20.7300	20.7300	20.7300	-4.865%	1	390	+60.299%
2026-07-27	22.5000	22.5000	21.7900	21.7900	-3.669%	12	391	+52.501%
2026-07-24	23.2000	23.5000	22.6200	22.6200	-4.678%	18	391	+46.905%
2026-07-23	25.0500	25.0500	23.3700	23.7300	-15.702%	43	390	+40.034%
2026-07-22	28.9500	28.9500	28.1500	28.1500	-8.157%	3	352	+18.046%
2026-07-21	31.5000	31.5000	30.6500	30.6500	-5.401%	3	350	+8.418%
2026-07-20	33.8500	33.8500	32.4000	32.4000	-10.125%	34	349	+2.562%
2026-07-16	36.0500	36.0500	36.0500	36.0500	+2.415%	2	352	-7.822%
2026-07-15	35.0000	36.2500	35.0000	35.2000	+10.000%	9	350	-5.597%
2026-07-14	31.5100	32.0000	30.7500	32.0000	-1.538%	3	352	+3.844%
2026-07-13	31.0700	32.5000	31.0700	32.5000	+4.603%	8	351	+2.246%
2026-07-10	31.4600	31.4600	31.0500	31.0700	-1.895%	6	344	+6.952%
2026-07-09	28.7900	31.6700	28.7900	31.6700	+8.089%	9	341	+4.926%
2026-07-08	29.9300	29.9300	29.3000	29.3000	-6.836%	35	333	+13.413%
2026-07-07	33.0000	33.0000	30.8500	31.4500	-0.663%	5	316	+5.660%
2026-07-06	29.5500	31.6600	29.5500	31.6600	+3.940%	6	316	+4.959%
2026-07-02	30.3500	31.0500	30.3500	30.4600	+8.053%	6	317	+9.094%
2026-07-01	26.8000	28.1900	26.8000	28.1900	-0.389%	4	317	+17.879%
2026-06-30	27.8000	28.3000	27.8000	28.3000	-2.313%	9	314	+17.420%
2026-06-29	27.6700	30.8000	27.6700	28.9700	+18.438%	53	313	+14.705%
2026-06-26	23.2500	24.6700	23.2500	24.4600	+3.820%	11	309	+35.854%
2026-06-25	23.8500	23.8500	23.3600	23.5600	-9.175%	14	302	+41.044%
2026-06-24	30.0000	30.0000	25.9400	25.9400	-1.181%	5	291	+28.103%
2026-06-22	27.8200	27.8200	26.2500	26.2500	-8.854%	8	289	+26.590%
2026-06-18	28.2500	28.8000	28.2500	28.8000	+3.152%	5	288	+15.382%
2026-06-17	29.2000	29.2000	27.9200	27.9200	-15.394%	21	288	+19.019%
2026-06-16	31.4700	33.0000	31.4700	33.0000	+4.729%	23	279	+0.697%
2026-06-15	31.5100	31.5100	31.5100	31.5100	+13.672%	1	261	+5.459%
2026-06-12	27.5500	27.7200	27.1000	27.7200	-2.049%	16	260	+19.877%
2026-06-11	27.6300	28.3000	27.4800	28.3000	-3.905%	83	252	+17.420%
2026-06-10	29.4500	29.4500	29.4500	29.4500	-1.669%	12	179	+12.835%
2026-06-09	29.9500	29.9500	29.9500	29.9500	-8.689%	1	168	+10.952%
2026-06-08	32.8000	32.8000	32.8000	32.8000	-1.205%	1	167	+1.311%
2026-06-05	33.2000	33.2000	33.2000	33.2000	-8.891%	1	167	+0.090%
2026-06-04	35.8000	36.6000	35.7100	36.4400	+10.091%	33	166	-8.809%
2026-06-03	36.4500	36.4500	33.1000	33.1000	-14.713%	15	169	+0.393%
2026-06-02	36.9500	38.8100	36.9500	38.8100	-14.327%	6	157	-14.378%
2026-05-29	46.5500	47.3000	44.8500	45.3000	-2.581%	12	153	-26.645%
2026-05-28	44.6400	46.5000	44.3800	46.5000	+2.581%	7	148	-28.538%
2026-05-27	40.7500	45.3300	40.7500	45.3300	+5.986%	11	143	-26.693%
2026-05-22	42.6000	43.0900	42.6000	42.7700	-1.338%	6	141	-22.305%
2026-05-21	40.2500	43.3500	40.2500	43.3500	+7.863%	11	149	-23.345%
2026-05-20	38.4700	40.5000	38.4700	40.1900	+12.577%	5	149	-17.318%
2026-05-19	35.2500	35.7000	35.2500	35.7000	-15.403%	4	152	-6.919%
2026-05-18	42.0000	42.2000	42.0000	42.2000	+5.500%	3	152	-21.256%
2026-05-15	39.5000	40.0000	39.5000	40.0000	-9.050%	5	152	-16.925%
2026-05-13	40.7100	44.5500	40.7100	43.9800	+0.182%	14	151	-24.443%
2026-05-11	45.6900	45.6900	43.9000	43.9000	-5.184%	3	145	-24.305%
2026-05-08	45.5000	46.5600	45.5000	46.3000	+2.547%	5	145	-28.229%
2026-05-07	48.0000	48.0000	45.1500	45.1500	-7.517%	11	145	-26.401%
2026-05-06	47.5700	49.0000	47.5700	48.8200	+3.476%	9	139	-31.934%
2026-05-05	48.7400	48.7900	46.4500	47.1800	+1.572%	20	141	-29.568%
2026-05-04	48.9000	49.2700	45.6200	46.4500	-1.359%	20	135	-28.461%
2026-05-01	46.2200	47.0900	46.2200	47.0900	+21.995%	2	131	-29.433%
2026-04-30	39.3000	39.8000	38.6000	38.6000	-7.212%	4	131	-13.912%
2026-04-29	39.3000	43.6500	39.3000	41.6000	+4.000%	65	131	-20.120%
2026-04-28	39.5000	41.0000	39.5000	40.0000	-5.101%	64	79	-16.925%
2026-04-27	42.1500	42.1500	42.1500	42.1500	-1.977%	2	83	-21.163%
2026-04-24	40.1500	43.0500	40.1500	43.0000	+13.217%	35	83	-22.721%
2026-04-23	37.9800	39.5400	37.9800	37.9800	+3.319%	8	69	-12.507%
2026-04-22	36.7600	36.7600	36.7600	36.7600	+8.341%	1	63	-9.603%
2026-04-20	33.9300	33.9300	33.9300	33.9300	-8.273%	1	62	-2.063%
2026-04-17	36.9900	36.9900	36.9900	36.9900	+6.661%	2	62	-10.165%
2026-04-16	35.2800	35.3500	34.6600	34.6800	-3.047%	25	60	-4.181%
2026-04-14	33.9500	36.0500	33.9500	35.7700	+96.323%	11	44	-7.101%
2026-04-01	18.2200	18.2200	18.2200	18.2200	+21.467%	3	35	+82.382%
2026-03-27	15.3500	15.5200	15.0000	15.0000	-16.528%	5	38	+121.533%
2026-03-26	17.9700	17.9700	17.9700	17.9700	+6.901%	3	36	+84.919%
2026-03-24	16.8100	16.8100	16.8100	16.8100	-0.533%	1	33	+97.680%
2026-03-20	16.9000	16.9000	16.9000	16.9000	-11.518%	11	32	+96.627%
2026-03-09	19.1000	19.1000	19.1000	19.1000	-13.575%	1	32	+73.979%
2026-03-06	22.1000	22.1000	22.1000	22.1000	+17.055%	1	32	+50.362%
2026-03-02	18.8800	18.8800	18.8800	18.8800	-1.410%	1	31	+76.006%
2026-02-27	19.1500	19.1500	19.1500	19.1500	+0.420%	5	31	+73.525%
2026-02-26	19.0700	19.0700	19.0700	19.0700	-3.929%	8	31	+74.253%
2026-02-25	19.8500	19.8500	19.8500	19.8500	+7.588%	5	29	+67.406%
2026-02-18	18.4500	18.4500	18.4500	18.4500	+19.032%	10	29	+80.108%
2026-02-13	15.5000	15.5000	15.5000	15.5000	-13.408%	1	19	+114.387%
2026-02-11	17.9000	17.9000	17.9000	17.9000	-5.541%	5	19	+85.642%
2026-02-10	18.9500	18.9500	18.9500	18.9500	-1.558%	5	23	+75.356%
2026-02-09	18.9500	19.2500	18.9500	19.2500	+8.757%	10	19	+72.623%
2026-02-06	16.4500	17.7000	16.4500	17.7000	-31.923%	2	19	+87.740%
2026-02-05	26.0000	26.0000	26.0000	26.0000	-22.039%	1	19	+27.808%
2026-01-30	33.3500	33.9500	33.3500	33.3500	+2.269%	18	18	-0.360%
2026-01-29	32.6100	32.6100	32.6100	32.6100	0.000%	1	1	+1.901%