Dark

AMZN20270716C290
AMZN Jul 16 2027 290.00 Call (AMZN270716C00290000)
option OPRA

EOD

Jul 2, 2026

25.80+0.389%(+0.10)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	26.7500	26.7500	25.8000	25.8000	+0.389%	81	836	0.000%
2026-07-01	26.0000	26.0000	25.2500	25.7000	+7.983%	47	836	+0.389%
2026-06-30	23.8000	23.8000	23.8000	23.8000	-4.418%	2	805	+8.403%
2026-06-29	24.5000	27.3700	24.5000	24.9000	+20.290%	24	803	+3.614%
2026-06-26	20.7500	20.7500	20.7000	20.7000	+5.130%	3	783	+24.638%
2026-06-25	19.8000	20.3000	19.6900	19.6900	-11.506%	106	784	+31.031%
2026-06-24	24.3500	24.3500	22.2500	22.2500	+1.136%	4	766	+15.955%
2026-06-22	23.0000	23.1000	22.0000	22.0000	-17.044%	18	764	+17.273%
2026-06-18	24.1500	26.6000	23.9500	26.5200	+6.506%	13	778	-2.715%
2026-06-17	24.9000	24.9000	24.9000	24.9000	-5.323%	1	778	+3.614%
2026-06-15	26.8800	27.1900	26.3000	26.3000	+14.100%	37	777	-1.901%
2026-06-12	22.6900	23.1000	22.6900	23.0500	-6.491%	17	770	+11.931%
2026-06-11	23.6500	24.6500	23.0000	24.6500	+2.495%	10	765	+4.665%
2026-06-10	25.0500	25.0500	23.7200	24.0500	-11.743%	17	765	+7.277%
2026-06-09	27.2500	27.2500	27.2500	27.2500	-1.553%	1	761	-5.321%
2026-06-08	27.6800	27.6800	27.6800	27.6800	-8.496%	1	761	-6.792%
2026-06-04	30.0700	30.2500	30.0700	30.2500	+8.501%	4	760	-14.711%
2026-06-03	29.9600	29.9600	27.8800	27.8800	-13.684%	5	758	-7.461%
2026-06-02	31.5800	32.5500	31.2900	32.3000	-8.134%	5	759	-20.124%
2026-06-01	35.5600	35.5600	35.1600	35.1600	-10.534%	61	759	-26.621%
2026-05-29	39.3000	39.3000	39.3000	39.3000	-0.582%	3	699	-34.351%
2026-05-28	39.5300	39.5300	39.5300	39.5300	+2.409%	2	699	-34.733%
2026-05-27	36.0000	38.6000	36.0000	38.6000	+13.463%	25	699	-33.161%
2026-05-26	36.5500	36.5500	33.6700	34.0200	-0.526%	13	693	-24.162%
2026-05-20	34.2000	34.2000	34.2000	34.2000	+14.305%	7	690	-24.561%
2026-05-19	33.0500	33.0500	29.9200	29.9200	-13.401%	2	694	-13.770%
2026-05-18	34.5500	34.5500	34.5500	34.5500	+1.767%	2	694	-25.326%
2026-05-15	33.7500	33.9500	33.7500	33.9500	-9.755%	7	694	-24.006%
2026-05-13	37.5700	37.9000	37.5700	37.6200	-2.665%	22	689	-31.419%
2026-05-11	39.6000	39.6000	38.6500	38.6500	-1.679%	8	669	-33.247%
2026-05-08	39.3100	39.3100	39.3100	39.3100	+1.106%	1	662	-34.368%
2026-05-07	39.7700	39.7700	38.6000	38.8800	-5.309%	15	661	-33.642%
2026-05-06	41.2000	42.3200	41.0600	41.0600	-0.725%	30	655	-37.165%
2026-05-05	42.1200	42.1200	41.3600	41.3600	+5.376%	2	633	-37.621%
2026-05-04	39.4300	41.4700	38.5600	39.2500	+4.388%	315	634	-34.268%
2026-05-01	38.1900	38.1900	37.6000	37.6000	+2.760%	3	353	-31.383%
2026-04-30	36.5900	36.5900	36.5900	36.5900	+0.743%	1	353	-29.489%
2026-04-29	34.9200	36.4000	34.9200	36.3200	+2.080%	12	352	-28.965%
2026-04-27	35.5800	35.5800	35.5800	35.5800	-4.866%	1	357	-27.487%
2026-04-24	36.9000	37.4000	36.9000	37.4000	+13.333%	3	357	-31.016%
2026-04-23	34.2800	34.2900	33.0000	33.0000	+5.837%	12	356	-21.818%
2026-04-22	30.6300	31.1800	30.6300	31.1800	+0.613%	3	355	-17.255%
2026-04-21	30.9900	30.9900	30.9900	30.9900	-3.996%	1	354	-16.747%
2026-04-17	32.2800	32.2800	32.2800	32.2800	+7.780%	1	354	-20.074%
2026-04-16	29.0000	29.9500	29.0000	29.9500	+0.672%	3	354	-13.856%
2026-04-15	29.7500	29.7500	29.7500	29.7500	-1.718%	1	353	-13.277%
2026-04-14	29.0000	30.2700	29.0000	30.2700	+21.080%	6	352	-14.767%
2026-04-10	25.7500	25.7500	25.0000	25.0000	+8.460%	3	347	+3.200%
2026-04-09	19.0300	23.0500	19.0300	23.0500	+34.874%	112	349	+11.931%
2026-04-08	17.5000	17.5000	17.0900	17.0900	+15.084%	13	261	+50.965%
2026-04-01	14.8500	14.8500	14.8500	14.8500	+1.158%	3	261	+73.737%
2026-03-31	13.4000	14.8000	13.4000	14.6800	+15.228%	7	261	+75.749%
2026-03-30	12.7400	12.7400	12.7400	12.7400	+3.158%	1	257	+102.512%
2026-03-27	13.2500	13.2500	12.3500	12.3500	-13.028%	2	256	+108.907%
2026-03-26	14.2000	14.2000	14.2000	14.2000	+2.899%	1	256	+81.690%
2026-03-24	14.1500	14.1500	13.8000	13.8000	+2.222%	3	256	+86.957%
2026-03-20	13.7000	14.0000	13.5000	13.5000	-9.274%	3	256	+91.111%
2026-03-18	14.8000	14.8900	14.5800	14.8800	-6.179%	41	254	+73.387%
2026-03-09	15.6500	15.8600	15.6500	15.8600	-14.177%	14	257	+62.673%
2026-03-06	18.4800	18.4800	18.4800	18.4800	+0.435%	2	246	+39.610%
2026-03-04	18.4000	18.4000	18.4000	18.4000	+18.710%	3	248	+40.217%
2026-03-03	15.5000	15.5000	15.5000	15.5000	-5.603%	6	248	+66.452%
2026-02-25	16.4200	16.4200	16.4200	16.4200	-0.485%	10	241	+57.125%
2026-02-24	16.5000	16.5000	16.5000	16.5000	+8.696%	3	241	+56.364%
2026-02-23	15.1700	15.1800	15.1500	15.1800	-4.947%	138	241	+69.960%
2026-02-20	15.9700	15.9700	15.9700	15.9700	+6.467%	1	127	+61.553%
2026-02-19	15.0000	15.0000	15.0000	15.0000	+13.208%	2	127	+72.000%
2026-02-13	13.3700	13.3700	13.2500	13.2500	-5.357%	2	125	+94.717%
2026-02-12	14.0000	14.0000	14.0000	14.0000	-6.667%	1	125	+84.286%
2026-02-11	15.5000	15.5100	15.0000	15.0000	-6.250%	4	125	+72.000%
2026-02-10	16.0000	16.0000	16.0000	16.0000	0.000%	1	125	+61.250%
2026-02-09	16.2700	16.2700	16.0000	16.0000	+6.667%	20	125	+61.250%
2026-02-06	13.2500	16.0000	13.2500	15.0000	-31.818%	106	108	+72.000%
2026-02-05	22.0000	22.0000	22.0000	22.0000	-19.414%	1	4	+17.273%
2026-01-26	27.3000	27.3000	27.3000	27.3000	+0.999%	2	3	-5.495%
2026-01-23	27.0300	27.0300	27.0300	27.0300	0.000%	1	1	-4.550%