Dark

AMZN20270716C280
AMZN Jul 16 2027 280.00 Call (AMZN270716C00280000)
option OPRA

EOD

Aug 20, 2026

31.75-4.940%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.7500	31.7500	31.7500	31.7500	-4.940%	1	899	0.000%
2026-08-19	31.4300	33.7400	31.4300	33.4000	+7.223%	104	899	-4.940%
2026-08-18	29.9500	31.7500	29.9500	31.1500	-1.952%	106	1,000	+1.926%
2026-08-17	32.0000	32.0000	30.2000	31.7700	-3.140%	25	897	-0.063%
2026-08-14	33.2500	33.3500	32.8000	32.8000	-5.010%	21	903	-3.201%
2026-08-13	36.0000	36.0000	34.2000	34.5300	-6.041%	17	902	-8.051%
2026-08-12	38.2500	38.2500	36.2200	36.7500	-7.663%	110	902	-13.605%
2026-08-11	40.8000	40.8000	39.0000	39.8000	-7.442%	6	983	-20.226%
2026-08-10	41.5500	44.4600	41.3600	43.0000	+4.623%	36	983	-26.163%
2026-08-07	40.7800	41.1100	40.7800	41.1000	+3.657%	8	977	-22.749%
2026-08-06	40.7000	40.7000	39.6500	39.6500	+0.050%	4	976	-19.924%
2026-08-05	40.1700	40.1700	39.6300	39.6300	-9.147%	44	976	-19.884%
2026-08-04	43.9900	45.8500	42.9800	43.6200	-8.458%	16	938	-27.212%
2026-08-03	47.8700	49.2800	47.1500	47.6500	+17.742%	48	940	-33.368%
2026-07-31	34.2000	40.4700	34.2000	40.4700	+79.071%	172	935	-21.547%
2026-07-30	22.4500	24.2500	22.4500	22.6000	+10.513%	34	901	+40.487%
2026-07-29	18.9500	20.4500	18.9500	20.4500	+2.199%	94	887	+55.257%
2026-07-28	19.6700	20.2000	19.6700	20.0100	-2.533%	204	897	+58.671%
2026-07-27	21.9500	22.0000	20.4100	20.5300	-7.813%	9	749	+54.652%
2026-07-23	23.5500	24.4000	22.2700	22.2700	-21.224%	49	750	+42.568%
2026-07-22	28.2700	28.2700	28.2700	28.2700	-7.614%	1	723	+12.310%
2026-07-20	30.2000	31.9000	30.2000	30.6000	+3.134%	19	722	+3.758%
2026-07-17	29.6700	29.6700	29.6700	29.6700	-13.169%	7	717	+7.010%
2026-07-16	33.9500	34.1700	33.9500	34.1700	-0.088%	2	723	-7.082%
2026-07-15	33.4600	34.3200	33.1900	34.2000	+13.245%	7	723	-7.164%
2026-07-14	28.9500	30.2000	28.9500	30.2000	-0.264%	20	723	+5.132%
2026-07-13	29.3700	30.4500	29.3700	30.2800	+6.246%	5	712	+4.855%
2026-07-09	27.7000	28.5000	27.2000	28.5000	+2.334%	103	709	+11.404%
2026-07-08	27.8500	27.8500	27.8500	27.8500	-5.912%	2	684	+14.004%
2026-07-07	30.1000	30.1000	29.6000	29.6000	+5.903%	7	684	+7.264%
2026-07-06	27.9500	27.9500	27.9500	27.9500	-2.951%	2	688	+13.596%
2026-07-02	29.7500	29.7500	28.7900	28.8000	-1.606%	80	648	+10.243%
2026-07-01	26.8500	29.2700	26.8500	29.2700	+10.245%	26	648	+8.473%
2026-06-30	26.7500	26.7500	26.5500	26.5500	-2.426%	4	657	+19.586%
2026-06-29	27.4500	30.5500	27.2100	27.2100	+13.422%	12	654	+16.685%
2026-06-26	22.1200	23.9900	22.1200	23.9900	+6.812%	17	654	+32.347%
2026-06-25	21.5500	22.7100	21.5100	22.4600	-10.518%	32	639	+41.362%
2026-06-23	24.6500	25.8000	24.5000	25.1000	-0.476%	166	648	+26.494%
2026-06-22	26.9500	26.9500	24.6000	25.2200	-13.124%	289	681	+25.892%
2026-06-18	26.9500	29.3000	26.9500	29.0300	+10.590%	12	396	+9.370%
2026-06-17	27.0000	27.0000	26.0000	26.2500	-11.017%	12	396	+20.952%
2026-06-16	29.9700	29.9700	29.5000	29.5000	-0.169%	21	387	+7.627%
2026-06-15	29.8000	29.8000	29.5500	29.5500	+13.218%	7	385	+7.445%
2026-06-12	27.5200	27.5200	24.8000	26.1000	+1.477%	14	381	+21.648%
2026-06-11	25.3600	25.7200	25.3600	25.7200	-3.850%	2	373	+23.445%
2026-06-10	27.9000	27.9000	26.6000	26.7500	-11.130%	5	372	+18.692%
2026-06-09	30.1000	30.1000	30.1000	30.1000	+0.333%	1	370	+5.482%
2026-06-08	30.5700	30.5700	30.0000	30.0000	-4.306%	5	371	+5.833%
2026-06-05	31.3500	31.3500	31.3500	31.3500	-10.429%	2	371	+1.276%
2026-06-04	33.9200	35.0000	33.9200	35.0000	+11.359%	9	369	-9.286%
2026-06-03	34.7000	34.7000	31.2500	31.4300	-12.084%	5	370	+1.018%
2026-06-02	36.0500	36.0500	34.9700	35.7500	-6.780%	35	371	-11.189%
2026-06-01	40.1900	40.1900	38.3500	38.3500	-10.606%	7	399	-17.210%
2026-05-29	43.0800	43.5500	42.2000	42.9000	-1.266%	32	399	-25.991%
2026-05-27	43.4500	43.4500	43.4500	43.4500	+12.361%	11	395	-26.928%
2026-05-26	38.6700	38.6700	38.6700	38.6700	-4.824%	1	395	-17.895%
2026-05-21	41.5000	41.5000	40.6300	40.6300	+18.110%	2	395	-21.856%
2026-05-19	35.7100	35.7100	33.6000	34.4000	-10.183%	24	396	-7.703%
2026-05-18	38.5000	38.5000	38.3000	38.3000	+1.055%	12	390	-17.102%
2026-05-15	37.7500	37.9000	37.3000	37.9000	-8.785%	5	390	-16.227%
2026-05-14	41.5500	41.5500	41.5500	41.5500	-0.669%	5	388	-23.586%
2026-05-13	39.2300	41.8300	39.2300	41.8300	+7.119%	5	386	-24.098%
2026-05-12	38.3200	39.0500	38.0700	39.0500	-5.676%	8	386	-18.694%
2026-05-11	41.4000	41.4000	41.4000	41.4000	-10.699%	6	386	-23.309%
2026-05-06	44.7500	46.3600	44.7500	46.3600	+4.650%	108	380	-31.514%
2026-05-05	47.2500	47.2500	44.3000	44.3000	+2.121%	94	277	-28.330%
2026-05-04	42.9500	44.2500	42.7500	43.3800	+11.374%	24	290	-26.810%
2026-05-01	38.9500	38.9500	38.9500	38.9500	-1.641%	4	275	-18.485%
2026-04-30	34.9000	39.6000	34.9000	39.6000	-0.050%	3	275	-19.823%
2026-04-29	41.4500	41.4500	39.6000	39.6200	+4.538%	68	275	-19.864%
2026-04-28	37.9000	37.9000	37.9000	37.9000	-4.965%	1	275	-16.227%
2026-04-27	39.1000	40.4500	39.1000	39.8800	-0.474%	12	275	-20.386%
2026-04-24	39.1500	40.0800	39.1500	40.0700	+9.004%	85	270	-20.764%
2026-04-23	36.2000	36.7600	36.2000	36.7600	+6.705%	73	271	-13.629%
2026-04-22	34.4500	34.4500	34.4500	34.4500	-3.690%	1	268	-7.837%
2026-04-17	34.2700	36.1700	34.2700	35.7700	+8.394%	58	268	-11.238%
2026-04-16	33.0000	33.0000	33.0000	33.0000	+4.397%	4	219	-3.788%
2026-04-15	31.6100	31.6100	31.6100	31.6100	-7.789%	1	215	+0.443%
2026-04-14	34.2800	34.2800	34.2800	34.2800	+21.131%	1	215	-7.380%
2026-04-10	28.4100	28.7700	28.1000	28.3000	+47.396%	141	214	+12.191%
2026-04-08	19.2000	19.2000	19.2000	19.2000	+12.941%	3	104	+65.365%
2026-04-01	17.0000	17.0000	17.0000	17.0000	+21.864%	3	107	+86.765%
2026-03-30	13.9500	13.9500	13.9500	13.9500	-0.641%	5	104	+127.599%
2026-03-27	14.1000	14.1000	14.0400	14.0400	-20.227%	76	108	+126.140%
2026-03-26	17.6000	17.6000	17.6000	17.6000	+1.441%	4	84	+80.398%
2026-03-23	17.3500	17.3500	17.3500	17.3500	+3.090%	2	81	+82.997%
2026-03-18	16.6500	16.8300	16.6500	16.8300	-6.396%	38	79	+88.651%
2026-03-09	17.9800	17.9800	17.9800	17.9800	-18.236%	13	77	+76.585%
2026-03-05	21.9900	21.9900	21.9900	21.9900	+8.861%	5	66	+44.384%
2026-03-04	20.2000	20.2000	20.2000	20.2000	+17.442%	1	62	+57.178%
2026-02-26	17.2000	17.2000	17.2000	17.2000	-7.278%	2	62	+84.593%
2026-02-25	18.5500	18.5500	18.5500	18.5500	+2.204%	50	12	+71.159%
2026-02-24	18.1500	18.1500	18.1500	18.1500	+8.683%	2	12	+74.931%
2026-02-19	16.7000	16.7000	16.7000	16.7000	-4.353%	2	10	+90.120%
2026-02-18	17.4600	17.4600	17.4600	17.4600	+13.524%	1	8	+81.844%
2026-02-17	15.3800	15.3800	15.3800	15.3800	-9.529%	1	8	+106.437%
2026-02-13	17.0000	17.0000	17.0000	17.0000	-46.875%	2	5	+86.765%
2026-01-29	32.0000	32.0000	32.0000	32.0000	0.000%	5	5	-0.781%