Dark

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

EOD

Aug 20, 2026

27.65-6.777%(-2.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.2900	28.2900	27.6500	27.6500	-6.777%	20	1,001	0.000%
2026-08-19	29.6600	29.6600	29.6600	29.6600	+5.929%	1	1,004	-6.777%
2026-08-18	28.0000	28.0000	28.0000	28.0000	+1.376%	1	1,005	-1.250%
2026-08-17	28.0300	28.0300	27.6200	27.6200	-5.573%	3	1,004	+0.109%
2026-08-14	29.3000	29.3000	29.2500	29.2500	-4.940%	16	1,005	-5.470%
2026-08-13	31.3200	31.3200	30.7700	30.7700	-7.459%	9	1,005	-10.140%
2026-08-12	33.2500	33.2500	33.2500	33.2500	-12.385%	1	1,005	-16.842%
2026-08-10	37.9500	37.9500	37.9500	37.9500	+3.689%	2	1,004	-27.141%
2026-08-07	38.5000	38.5000	36.6000	36.6000	+0.715%	9	1,002	-24.454%
2026-08-06	35.5200	36.3400	35.5200	36.3400	+2.511%	4	1,004	-23.913%
2026-08-05	38.3800	38.3800	35.4000	35.4500	-9.242%	43	1,001	-22.003%
2026-08-04	39.8000	40.1500	38.8000	39.0600	-10.145%	81	970	-29.211%
2026-08-03	44.5700	44.5700	42.2500	43.4700	+23.319%	96	967	-36.393%
2026-07-31	33.0000	35.7500	32.4100	35.2500	+73.560%	283	953	-21.560%
2026-07-30	18.5000	20.4000	18.5000	20.3100	+23.917%	7	840	+36.140%
2026-07-29	16.9000	17.5100	16.3900	16.3900	-5.859%	164	838	+68.700%
2026-07-28	17.4100	17.4100	17.4100	17.4100	-7.492%	2	829	+58.817%
2026-07-24	18.9400	18.9400	18.8200	18.8200	-6.322%	3	831	+46.918%
2026-07-23	20.7000	20.7000	20.0900	20.0900	-21.370%	2	833	+37.631%
2026-07-21	25.5500	25.5500	25.5500	25.5500	-5.893%	12	834	+8.219%
2026-07-20	27.1500	27.1500	27.1500	27.1500	+3.547%	9	822	+1.842%
2026-07-17	26.4800	26.4800	26.2200	26.2200	+7.680%	4	831	+5.454%
2026-07-08	24.3500	24.3500	24.3500	24.3500	-8.286%	2	833	+13.552%
2026-07-07	27.7500	27.7500	26.5500	26.5500	-0.188%	36	835	+4.143%
2026-07-06	25.3500	26.6000	25.3500	26.6000	+3.101%	37	831	+3.947%
2026-07-02	26.7500	26.7500	25.8000	25.8000	+0.389%	81	836	+7.171%
2026-07-01	26.0000	26.0000	25.2500	25.7000	+7.983%	47	836	+7.588%
2026-06-30	23.8000	23.8000	23.8000	23.8000	-4.418%	2	805	+16.176%
2026-06-29	24.5000	27.3700	24.5000	24.9000	+20.290%	24	803	+11.044%
2026-06-26	20.7500	20.7500	20.7000	20.7000	+5.130%	3	783	+33.575%
2026-06-25	19.8000	20.3000	19.6900	19.6900	-11.506%	106	784	+40.427%
2026-06-24	24.3500	24.3500	22.2500	22.2500	+1.136%	4	766	+24.270%
2026-06-22	23.0000	23.1000	22.0000	22.0000	-17.044%	18	764	+25.682%
2026-06-18	24.1500	26.6000	23.9500	26.5200	+6.506%	13	778	+4.261%
2026-06-17	24.9000	24.9000	24.9000	24.9000	-5.323%	1	778	+11.044%
2026-06-15	26.8800	27.1900	26.3000	26.3000	+14.100%	37	777	+5.133%
2026-06-12	22.6900	23.1000	22.6900	23.0500	-6.491%	17	770	+19.957%
2026-06-11	23.6500	24.6500	23.0000	24.6500	+2.495%	10	765	+12.170%
2026-06-10	25.0500	25.0500	23.7200	24.0500	-11.743%	17	765	+14.969%
2026-06-09	27.2500	27.2500	27.2500	27.2500	-1.553%	1	761	+1.468%
2026-06-08	27.6800	27.6800	27.6800	27.6800	-8.496%	1	761	-0.108%
2026-06-04	30.0700	30.2500	30.0700	30.2500	+8.501%	4	760	-8.595%
2026-06-03	29.9600	29.9600	27.8800	27.8800	-13.684%	5	758	-0.825%
2026-06-02	31.5800	32.5500	31.2900	32.3000	-8.134%	5	759	-14.396%
2026-06-01	35.5600	35.5600	35.1600	35.1600	-10.534%	61	759	-21.359%
2026-05-29	39.3000	39.3000	39.3000	39.3000	-0.582%	3	699	-29.644%
2026-05-28	39.5300	39.5300	39.5300	39.5300	+2.409%	2	699	-30.053%
2026-05-27	36.0000	38.6000	36.0000	38.6000	+13.463%	25	699	-28.368%
2026-05-26	36.5500	36.5500	33.6700	34.0200	-0.526%	13	693	-18.724%
2026-05-20	34.2000	34.2000	34.2000	34.2000	+14.305%	7	690	-19.152%
2026-05-19	33.0500	33.0500	29.9200	29.9200	-13.401%	2	694	-7.587%
2026-05-18	34.5500	34.5500	34.5500	34.5500	+1.767%	2	694	-19.971%
2026-05-15	33.7500	33.9500	33.7500	33.9500	-9.755%	7	694	-18.557%
2026-05-13	37.5700	37.9000	37.5700	37.6200	-2.665%	22	689	-26.502%
2026-05-11	39.6000	39.6000	38.6500	38.6500	-1.679%	8	669	-28.461%
2026-05-08	39.3100	39.3100	39.3100	39.3100	+1.106%	1	662	-29.662%
2026-05-07	39.7700	39.7700	38.6000	38.8800	-5.309%	15	661	-28.884%
2026-05-06	41.2000	42.3200	41.0600	41.0600	-0.725%	30	655	-32.660%
2026-05-05	42.1200	42.1200	41.3600	41.3600	+5.376%	2	633	-33.148%
2026-05-04	39.4300	41.4700	38.5600	39.2500	+4.388%	315	634	-29.554%
2026-05-01	38.1900	38.1900	37.6000	37.6000	+2.760%	3	353	-26.463%
2026-04-30	36.5900	36.5900	36.5900	36.5900	+0.743%	1	353	-24.433%
2026-04-29	34.9200	36.4000	34.9200	36.3200	+2.080%	12	352	-23.871%
2026-04-27	35.5800	35.5800	35.5800	35.5800	-4.866%	1	357	-22.288%
2026-04-24	36.9000	37.4000	36.9000	37.4000	+13.333%	3	357	-26.070%
2026-04-23	34.2800	34.2900	33.0000	33.0000	+5.837%	12	356	-16.212%
2026-04-22	30.6300	31.1800	30.6300	31.1800	+0.613%	3	355	-11.321%
2026-04-21	30.9900	30.9900	30.9900	30.9900	-3.996%	1	354	-10.778%
2026-04-17	32.2800	32.2800	32.2800	32.2800	+7.780%	1	354	-14.343%
2026-04-16	29.0000	29.9500	29.0000	29.9500	+0.672%	3	354	-7.679%
2026-04-15	29.7500	29.7500	29.7500	29.7500	-1.718%	1	353	-7.059%
2026-04-14	29.0000	30.2700	29.0000	30.2700	+21.080%	6	352	-8.655%
2026-04-10	25.7500	25.7500	25.0000	25.0000	+8.460%	3	347	+10.600%
2026-04-09	19.0300	23.0500	19.0300	23.0500	+34.874%	112	349	+19.957%
2026-04-08	17.5000	17.5000	17.0900	17.0900	+15.084%	13	261	+61.791%
2026-04-01	14.8500	14.8500	14.8500	14.8500	+1.158%	3	261	+86.195%
2026-03-31	13.4000	14.8000	13.4000	14.6800	+15.228%	7	261	+88.351%
2026-03-30	12.7400	12.7400	12.7400	12.7400	+3.158%	1	257	+117.033%
2026-03-27	13.2500	13.2500	12.3500	12.3500	-13.028%	2	256	+123.887%
2026-03-26	14.2000	14.2000	14.2000	14.2000	+2.899%	1	256	+94.718%
2026-03-24	14.1500	14.1500	13.8000	13.8000	+2.222%	3	256	+100.362%
2026-03-20	13.7000	14.0000	13.5000	13.5000	-9.274%	3	256	+104.815%
2026-03-18	14.8000	14.8900	14.5800	14.8800	-6.179%	41	254	+85.820%
2026-03-09	15.6500	15.8600	15.6500	15.8600	-14.177%	14	257	+74.338%
2026-03-06	18.4800	18.4800	18.4800	18.4800	+0.435%	2	246	+49.621%
2026-03-04	18.4000	18.4000	18.4000	18.4000	+18.710%	3	248	+50.272%
2026-03-03	15.5000	15.5000	15.5000	15.5000	-5.603%	6	248	+78.387%
2026-02-25	16.4200	16.4200	16.4200	16.4200	-0.485%	10	241	+68.392%
2026-02-24	16.5000	16.5000	16.5000	16.5000	+8.696%	3	241	+67.576%
2026-02-23	15.1700	15.1800	15.1500	15.1800	-4.947%	138	241	+82.148%
2026-02-20	15.9700	15.9700	15.9700	15.9700	+6.467%	1	127	+73.137%
2026-02-19	15.0000	15.0000	15.0000	15.0000	+13.208%	2	127	+84.333%
2026-02-13	13.3700	13.3700	13.2500	13.2500	-5.357%	2	125	+108.679%
2026-02-12	14.0000	14.0000	14.0000	14.0000	-6.667%	1	125	+97.500%
2026-02-11	15.5000	15.5100	15.0000	15.0000	-6.250%	4	125	+84.333%
2026-02-10	16.0000	16.0000	16.0000	16.0000	0.000%	1	125	+72.813%
2026-02-09	16.2700	16.2700	16.0000	16.0000	+6.667%	20	125	+72.813%
2026-02-06	13.2500	16.0000	13.2500	15.0000	-31.818%	106	108	+84.333%
2026-02-05	22.0000	22.0000	22.0000	22.0000	-19.414%	1	4	+25.682%
2026-01-26	27.3000	27.3000	27.3000	27.3000	+0.999%	2	3	+1.282%
2026-01-23	27.0300	27.0300	27.0300	27.0300	0.000%	1	1	+2.294%