Dark

AMZN20270716C285
AMZN Jul 16 2027 285.00 Call (AMZN270716C00285000)
option OPRA

EOD

Aug 20, 2026

30.07-5.321%(-1.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.0700	30.0700	30.0700	30.0700	-5.321%	2	503	0.000%
2026-08-19	31.4400	31.7600	31.4400	31.7600	+5.867%	3	505	-5.321%
2026-08-18	30.0000	30.0000	30.0000	30.0000	+3.627%	1	508	+0.233%
2026-08-17	29.5800	29.5800	28.9500	28.9500	-6.492%	5	507	+3.869%
2026-08-14	31.5000	31.5000	30.9600	30.9600	-6.324%	5	507	-2.875%
2026-08-13	34.8000	34.8000	33.0500	33.0500	-4.425%	105	563	-9.017%
2026-08-12	34.5800	34.5800	34.5800	34.5800	-18.154%	100	563	-13.042%
2026-08-10	42.2500	42.2500	42.2500	42.2500	+12.277%	1	490	-28.828%
2026-08-06	37.6300	37.6300	37.6300	37.6300	+0.373%	1	489	-20.090%
2026-08-05	40.6600	40.6600	37.4900	37.4900	-8.472%	6	489	-19.792%
2026-08-04	41.0000	41.1900	40.7700	40.9600	-10.763%	14	488	-26.587%
2026-08-03	42.0000	46.3800	42.0000	45.9000	+22.563%	98	488	-34.488%
2026-07-31	37.6300	37.6300	37.4500	37.4500	+73.621%	5	438	-19.706%
2026-07-30	19.6700	21.5700	19.6700	21.5700	+12.344%	11	441	+39.407%
2026-07-29	17.6900	19.2000	17.3700	19.2000	+2.400%	138	451	+56.615%
2026-07-28	19.1000	19.1000	18.7500	18.7500	-4.434%	14	454	+60.373%
2026-07-27	20.5000	20.5000	19.6200	19.6200	-1.555%	28	454	+53.262%
2026-07-24	20.0400	20.0400	19.9300	19.9300	-7.000%	2	449	+50.878%
2026-07-23	21.4500	21.4500	21.4300	21.4300	-15.296%	9	449	+40.317%
2026-07-22	25.3000	25.3000	25.3000	25.3000	-16.003%	11	448	+18.854%
2026-07-20	28.4000	30.1200	28.4000	30.1200	+6.619%	2	459	-0.166%
2026-07-17	26.7500	28.2500	26.7500	28.2500	-12.267%	7	458	+6.442%
2026-07-16	31.9500	32.2000	31.9500	32.2000	+2.222%	6	460	-6.615%
2026-07-15	31.5000	31.5000	31.5000	31.5000	+14.338%	1	461	-4.540%
2026-07-14	27.5500	27.5500	27.5500	27.5500	+0.511%	1	460	+9.147%
2026-07-10	27.4100	27.4100	27.4100	27.4100	+6.199%	5	460	+9.704%
2026-07-09	26.5500	26.5500	25.8100	25.8100	-5.284%	103	458	+16.505%
2026-07-02	27.2500	28.2000	27.2500	27.2500	+1.301%	84	327	+10.349%
2026-07-01	26.9000	26.9000	26.9000	26.9000	+6.661%	1	327	+11.784%
2026-06-30	25.1000	25.2200	25.1000	25.2200	-4.288%	3	328	+19.231%
2026-06-29	24.7500	28.2300	24.7500	26.3500	+23.131%	24	325	+14.118%
2026-06-25	21.0000	21.4000	21.0000	21.4000	-8.703%	13	313	+40.514%
2026-06-23	24.2300	24.2300	23.3500	23.4400	-0.170%	192	306	+28.285%
2026-06-22	23.6000	23.7000	23.3300	23.4800	-8.460%	11	379	+28.066%
2026-06-18	25.7500	25.7500	25.6500	25.6500	+4.015%	3	380	+17.232%
2026-06-17	24.6600	24.6600	24.6600	24.6600	-12.242%	1	380	+21.938%
2026-06-15	28.4300	28.4300	27.9800	28.1000	+15.543%	4	379	+7.011%
2026-06-12	24.5600	24.5600	24.2900	24.3200	-7.704%	13	381	+23.643%
2026-06-11	24.5500	26.3500	24.5500	26.3500	-3.303%	5	379	+14.118%
2026-06-10	27.2500	27.2500	27.2500	27.2500	-5.217%	1	379	+10.349%
2026-06-09	27.1000	28.7500	27.1000	28.7500	-0.759%	5	379	+4.591%
2026-06-08	29.6600	29.6600	28.9700	28.9700	-1.295%	18	378	+3.797%
2026-06-05	29.3500	29.3500	29.3500	29.3500	-7.530%	5	369	+2.453%
2026-06-04	31.7400	31.7400	31.7400	31.7400	+5.624%	2	364	-5.261%
2026-06-03	31.7500	31.7500	29.9500	30.0500	-15.137%	5	366	+0.067%
2026-06-02	35.4100	35.4100	35.4100	35.4100	-1.639%	100	363	-15.080%
2026-06-01	36.0000	36.0000	36.0000	36.0000	-15.907%	1	270	-16.472%
2026-05-29	42.8100	42.8100	42.8100	42.8100	+7.834%	3	270	-29.759%
2026-05-27	39.8500	39.8500	39.7000	39.7000	+7.588%	7	270	-24.257%
2026-05-26	36.9000	36.9000	36.9000	36.9000	+14.419%	2	277	-18.509%
2026-05-19	32.2500	32.2500	32.2500	32.2500	-10.764%	15	276	-6.760%
2026-05-18	38.1500	38.1500	36.1400	36.1400	+0.111%	6	276	-16.796%
2026-05-15	36.1000	36.1000	36.1000	36.1000	-7.198%	3	276	-16.704%
2026-05-14	39.7500	39.7500	38.9000	38.9000	+5.420%	6	275	-22.699%
2026-05-13	36.9000	36.9000	36.9000	36.9000	-5.987%	1	268	-18.509%
2026-05-11	40.0500	41.2500	39.2500	39.2500	-7.013%	24	268	-23.389%
2026-05-07	42.2100	42.2100	42.2100	42.2100	-4.372%	3	246	-28.761%
2026-05-06	42.2800	44.1400	42.2800	44.1400	+4.895%	4	246	-31.876%
2026-05-05	44.3000	44.3400	42.0800	42.0800	+2.210%	3	243	-28.541%
2026-05-04	42.2900	42.2900	40.7500	41.1700	+2.159%	22	243	-26.961%
2026-05-01	42.0000	42.0000	40.2500	40.3000	+5.553%	7	223	-25.385%
2026-04-30	34.7800	38.1800	33.3600	38.1800	+1.005%	12	223	-21.241%
2026-04-29	37.5100	37.8000	37.5100	37.8000	-3.670%	8	222	-20.450%
2026-04-24	36.7500	39.3000	36.6500	39.2400	+20.184%	67	223	-23.369%
2026-04-22	32.7000	32.7000	32.6500	32.6500	+1.872%	11	172	-7.902%
2026-04-21	32.0500	32.0500	32.0500	32.0500	+9.125%	2	172	-6.178%
2026-04-20	29.3700	29.3700	29.3700	29.3700	-10.101%	1	172	+2.383%
2026-04-17	34.0000	34.0000	32.6700	32.6700	-2.186%	55	172	-7.958%
2026-04-14	32.1900	33.4000	32.1500	33.4000	+25.328%	7	122	-9.970%
2026-04-10	26.3300	26.9800	26.3300	26.6500	+9.221%	111	123	+12.833%
2026-04-09	20.3000	24.4000	20.3000	24.4000	+33.699%	8	74	+23.238%
2026-04-08	18.3500	18.3500	18.2500	18.2500	+17.590%	4	72	+64.767%
2026-04-07	15.5200	15.5200	15.5200	15.5200	+14.118%	1	72	+93.750%
2026-03-31	14.3500	14.3500	13.6000	13.6000	+4.455%	6	72	+121.103%
2026-03-30	13.0200	13.0200	13.0200	13.0200	-21.091%	2	74	+130.952%
2026-03-26	16.5000	16.5000	16.5000	16.5000	+3.839%	4	74	+82.242%
2026-03-18	15.3100	15.8900	15.3100	15.8900	-6.087%	3	77	+89.239%
2026-03-09	17.6500	17.6500	16.9200	16.9200	-8.541%	58	74	+77.719%
2026-03-06	18.5000	18.5000	18.5000	18.5000	+8.824%	2	18	+62.541%
2026-02-24	17.0500	17.0500	17.0000	17.0000	+3.659%	20	18	+76.882%
2026-02-19	16.4000	16.4000	16.4000	16.4000	+22.206%	1	13	+83.354%
2026-02-17	13.4200	13.4200	13.4200	13.4200	-13.419%	2	12	+124.069%
2026-02-11	15.5000	15.5000	15.5000	15.5000	-16.216%	6	10	+94.000%
2026-02-10	18.5000	18.5000	18.5000	18.5000	+20.364%	2	9	+62.541%
2026-02-06	15.3700	15.3700	15.3700	15.3700	-43.074%	1	7	+95.641%
2026-02-04	26.9700	27.0000	26.9700	27.0000	-4.425%	2	8	+11.370%
2026-02-03	30.0000	30.0000	28.2500	28.2500	-9.106%	3	7	+6.442%
2026-02-02	31.0800	31.0800	31.0800	31.0800	+6.804%	1	5	-3.250%
2026-01-29	29.1000	29.1000	29.1000	29.1000	-7.029%	1	4	+3.333%
2026-01-27	31.3000	31.3000	31.3000	31.3000	+7.302%	1	3	-3.930%
2026-01-26	29.1700	29.1700	29.1700	29.1700	+21.491%	1	2	+3.085%
2026-01-22	24.0100	24.0100	24.0100	24.0100	0.000%	1	1	+25.239%