Dark

AMZN20270716C300
AMZN Jul 16 2027 300.00 Call (AMZN270716C00300000)
option OPRA

EOD

Aug 20, 2026

24.43-6.038%(-1.57)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.7000	25.7000	24.3500	24.4300	-6.038%	46	3,293	0.000%
2026-08-19	23.8500	26.4500	23.5000	26.0000	+5.691%	34	3,303	-6.038%
2026-08-18	23.8500	25.0000	23.3900	24.6000	+1.235%	29	3,294	-0.691%
2026-08-17	25.1500	25.1500	23.1000	24.3000	-8.543%	33	3,295	+0.535%
2026-08-14	26.6000	26.6000	26.5700	26.5700	-1.410%	2	3,274	-8.054%
2026-08-13	27.9000	28.5000	26.9000	26.9500	-4.804%	28	3,273	-9.351%
2026-08-12	30.5500	30.5500	28.3100	28.3100	-7.935%	26	3,273	-13.705%
2026-08-11	32.8000	32.9000	30.7500	30.7500	-10.740%	58	3,263	-20.553%
2026-08-10	34.0500	35.7500	33.9000	34.4500	+4.711%	68	3,260	-29.086%
2026-08-07	34.4900	35.0000	32.9000	32.9000	+2.780%	10	3,264	-25.745%
2026-08-05	37.2400	37.2400	31.5200	32.0100	-9.831%	15	3,259	-23.680%
2026-08-04	36.6500	36.6500	35.0000	35.5000	-10.127%	31	3,258	-31.183%
2026-08-03	36.0000	40.2000	36.0000	39.5000	+21.352%	575	3,259	-38.152%
2026-07-31	27.0000	32.5500	27.0000	32.5500	+79.339%	1,674	3,208	-24.946%
2026-07-30	15.9000	18.9000	15.9000	18.1500	+29.643%	89	3,438	+34.601%
2026-07-29	14.3500	15.6000	14.0000	14.0000	-8.377%	183	3,422	+74.500%
2026-07-28	15.0000	15.7000	14.7000	15.2800	-4.201%	29	3,432	+59.882%
2026-07-27	16.8600	17.0000	15.8000	15.9500	-2.327%	529	3,420	+53.166%
2026-07-24	17.0500	17.0500	16.3000	16.3300	-7.479%	29	2,970	+49.602%
2026-07-23	18.5000	18.7500	17.0700	17.6500	-18.851%	588	2,964	+38.414%
2026-07-22	21.7500	21.7500	20.6500	21.7500	-5.435%	38	2,597	+12.322%
2026-07-21	23.5000	23.5000	22.8600	23.0000	-5.544%	6	2,602	+6.217%
2026-07-20	24.2300	25.6000	24.2300	24.3500	+0.995%	522	2,600	+0.329%
2026-07-17	23.5600	24.5500	23.5600	24.1100	-6.150%	16	2,166	+1.327%
2026-07-16	26.6000	27.4000	25.6900	25.6900	-4.034%	586	2,177	-4.905%
2026-07-15	25.6000	27.7300	25.6000	26.7700	+13.240%	182	1,653	-8.741%
2026-07-14	23.6100	23.6500	22.7800	23.6400	-6.004%	110	1,630	+3.342%
2026-07-13	23.7500	25.1500	23.7500	25.1500	+6.749%	23	1,593	-2.863%
2026-07-10	25.4500	25.5000	23.3000	23.5600	+1.991%	19	1,593	+3.693%
2026-07-09	21.1500	23.1000	21.1500	23.1000	+5.239%	84	1,580	+5.758%
2026-07-08	21.8000	22.0200	21.8000	21.9500	-7.462%	12	1,499	+11.298%
2026-07-07	24.9500	25.5000	23.0000	23.7200	-0.336%	76	1,499	+2.993%
2026-07-06	24.0000	24.0000	23.6500	23.8000	-2.017%	11	1,470	+2.647%
2026-07-02	22.6000	24.3100	22.6000	24.2900	+6.769%	8	1,478	+0.576%
2026-07-01	21.5000	23.1000	20.7000	22.7500	+7.059%	37	1,478	+7.385%
2026-06-30	20.9100	22.0000	20.8700	21.2500	-3.409%	7	1,451	+14.965%
2026-06-29	20.0000	25.0100	20.0000	22.0000	+18.089%	66	1,446	+11.045%
2026-06-26	17.6200	18.6300	17.6200	18.6300	+4.078%	15	1,438	+31.133%
2026-06-25	17.6600	18.6000	17.6600	17.9000	-15.166%	144	1,441	+36.480%
2026-06-24	20.8000	22.1500	20.6600	21.1000	+7.379%	28	1,402	+15.782%
2026-06-23	20.0000	20.6900	19.6000	19.6500	+0.769%	37	1,409	+24.326%
2026-06-22	20.9000	20.9000	19.5000	19.5000	-16.165%	319	1,400	+25.282%
2026-06-18	21.8000	24.3000	21.7000	23.2600	+11.292%	64	1,414	+5.030%
2026-06-17	22.3000	22.3400	20.9000	20.9000	-11.740%	324	1,414	+16.890%
2026-06-16	23.8000	25.1500	23.6800	23.6800	+0.127%	36	1,311	+3.167%
2026-06-15	24.0000	24.3000	23.5500	23.6500	+11.979%	16	1,292	+3.298%
2026-06-12	21.4000	21.4000	20.0000	21.1200	-2.358%	132	1,286	+15.672%
2026-06-11	21.1000	21.6800	20.0000	21.6300	+2.415%	125	1,223	+12.945%
2026-06-10	21.5500	21.5500	21.1200	21.1200	-8.174%	8	1,177	+15.672%
2026-06-09	24.8200	24.8200	22.8800	23.0000	-7.221%	119	1,181	+6.217%
2026-06-08	25.0000	25.0000	24.7900	24.7900	-0.040%	19	1,135	-1.452%
2026-06-05	27.4500	27.5800	24.8000	24.8000	-10.631%	126	1,134	-1.492%
2026-06-04	27.7500	27.7500	27.7500	27.7500	+6.731%	156	1,159	-11.964%
2026-06-03	28.0000	28.0000	25.1700	26.0000	-10.959%	43	1,032	-6.038%
2026-06-02	28.0500	30.9400	28.0500	29.2000	-7.419%	40	1,028	-16.336%
2026-06-01	32.1000	32.1000	31.1500	31.5400	-10.449%	28	1,008	-22.543%
2026-05-29	36.8800	36.8800	35.0000	35.2200	-2.438%	68	1,003	-30.636%
2026-05-28	34.1000	36.1000	34.1000	36.1000	+9.295%	9	982	-32.327%
2026-05-27	33.0300	33.0300	33.0300	33.0300	+8.651%	6	979	-26.037%
2026-05-26	30.8500	30.8500	30.4000	30.4000	-8.571%	21	981	-19.638%
2026-05-22	32.7700	33.2500	32.7700	33.2500	+5.055%	4	957	-26.526%
2026-05-21	31.3000	31.6500	31.3000	31.6500	+2.927%	28	957	-22.812%
2026-05-20	29.0000	30.8000	29.0000	30.7500	+15.385%	17	957	-20.553%
2026-05-19	26.9500	26.9500	26.4500	26.6500	-14.309%	25	941	-8.330%
2026-05-18	30.7300	33.1000	30.7300	31.1000	+3.288%	36	941	-21.447%
2026-05-15	30.0000	30.1100	30.0000	30.1100	-7.949%	2	941	-18.864%
2026-05-14	33.2500	33.2800	32.6500	32.7100	-3.510%	19	941	-25.313%
2026-05-13	30.4500	34.3000	30.4500	33.9000	+7.278%	17	929	-27.935%
2026-05-12	31.5500	32.1200	30.3500	31.6000	-5.756%	49	929	-22.690%
2026-05-11	35.5500	35.5500	33.5300	33.5300	-5.014%	120	929	-27.140%
2026-05-08	34.0200	35.9500	34.0200	35.3000	+1.291%	29	860	-30.793%
2026-05-07	36.4100	36.4100	34.8500	34.8500	-7.609%	21	847	-29.900%
2026-05-06	37.2700	37.7200	37.2700	37.7200	+3.484%	7	836	-35.233%
2026-05-05	38.3500	38.3500	35.9000	36.4500	+2.101%	106	836	-32.977%
2026-05-04	36.0600	38.1800	35.2500	35.7000	+4.569%	47	890	-31.569%
2026-05-01	36.1000	36.7500	34.1400	34.1400	+3.142%	30	856	-28.442%
2026-04-30	31.7200	33.1000	27.9800	33.1000	+2.923%	52	856	-26.193%
2026-04-29	33.6000	33.7500	31.7500	32.1600	+2.616%	512	847	-24.036%
2026-04-28	31.6100	31.6100	31.3400	31.3400	-3.776%	2	407	-22.049%
2026-04-27	32.6700	32.8500	32.5700	32.5700	-2.631%	23	406	-24.992%
2026-04-24	31.5000	33.9500	31.5000	33.4500	+17.368%	91	383	-26.966%
2026-04-23	28.7500	28.7500	28.5000	28.5000	-1.724%	4	304	-14.281%
2026-04-22	28.1000	29.0000	27.7200	29.0000	+8.209%	35	303	-15.759%
2026-04-21	27.1200	27.1200	26.5000	26.8000	+6.561%	3	293	-8.843%
2026-04-20	26.4000	26.4000	25.1500	25.1500	-8.545%	2	293	-2.863%
2026-04-17	28.7000	29.3000	27.5000	27.5000	+3.891%	8	293	-11.164%
2026-04-16	26.5000	26.9000	26.4700	26.4700	-1.415%	4	291	-7.707%
2026-04-15	26.8500	26.8500	26.8500	26.8500	-0.074%	1	290	-9.013%
2026-04-14	25.3500	28.5000	25.2000	26.8700	+20.331%	73	290	-9.081%
2026-04-13	22.0000	22.3300	21.4000	22.3300	+1.132%	12	223	+9.404%
2026-04-10	22.4600	23.0000	22.0800	22.0800	+9.307%	14	219	+10.643%
2026-04-09	20.2000	20.2000	20.2000	20.2000	+30.491%	3	209	+20.941%
2026-04-08	15.5200	15.7600	15.4800	15.4800	+26.781%	3	209	+57.817%
2026-04-02	12.2100	12.2100	12.2100	12.2100	+7.767%	1	208	+100.082%
2026-03-31	11.3300	11.3300	11.3300	11.3300	+4.520%	1	208	+115.622%
2026-03-30	10.8300	10.8400	10.8300	10.8400	-5.739%	7	207	+125.369%
2026-03-27	11.5000	11.5000	11.5000	11.5000	-15.066%	1	205	+112.435%
2026-03-26	12.7000	13.5400	12.7000	13.5400	+1.805%	3	204	+80.428%
2026-03-25	13.3000	13.3000	13.3000	13.3000	+1.838%	1	205	+83.684%
2026-03-23	12.5000	13.0600	12.5000	13.0600	+7.049%	4	206	+87.060%
2026-03-19	12.2000	12.2000	12.2000	12.2000	-9.630%	1	207	+100.246%
2026-03-12	13.5000	13.5000	13.5000	13.5000	-20.118%	1	206	+80.963%
2026-03-05	16.9000	16.9000	16.9000	16.9000	+9.032%	1	207	+44.556%
2026-03-04	15.8500	16.4800	15.5000	15.5000	+13.971%	5	208	+57.613%
2026-03-03	13.6000	13.6000	13.6000	13.6000	-4.561%	5	204	+79.632%
2026-02-27	14.3000	14.4000	14.1000	14.2500	-4.298%	154	207	+71.439%
2026-02-25	15.0000	15.0000	14.2200	14.8900	+5.230%	4	145	+64.070%
2026-02-24	14.1000	14.1600	14.0000	14.1500	+9.182%	42	145	+72.650%
2026-02-23	12.9600	12.9600	12.9600	12.9600	-12.432%	2	128	+88.503%
2026-02-20	14.8000	14.8000	14.8000	14.8000	+8.824%	5	126	+65.068%
2026-02-19	13.6000	13.6000	13.6000	13.6000	-4.895%	1	131	+79.632%
2026-02-18	13.5000	14.3000	13.5000	14.3000	+14.492%	24	130	+70.839%
2026-02-17	12.4900	12.4900	12.4900	12.4900	+7.765%	4	124	+95.596%
2026-02-13	11.5900	11.5900	11.5900	11.5900	-3.417%	2	120	+110.785%
2026-02-12	12.2800	12.2800	12.0000	12.0000	-8.745%	10	120	+103.583%
2026-02-11	13.1500	13.1500	13.1500	13.1500	-10.847%	5	115	+85.779%
2026-02-10	14.6000	14.8200	14.0000	14.7500	+4.167%	7	111	+65.627%
2026-02-09	14.5000	14.5000	14.1600	14.1600	+0.426%	6	112	+72.528%
2026-02-06	12.3200	15.0000	12.0500	14.1000	-28.788%	110	112	+73.262%
2026-02-05	20.1700	20.1700	19.8000	19.8000	-18.351%	2	8	+23.384%
2026-02-03	24.2500	24.2500	24.2500	24.2500	-13.393%	1	8	+0.742%
2026-02-02	27.0000	28.0000	27.0000	28.0000	+15.559%	2	7	-12.750%
2026-01-30	26.2000	26.2000	24.2300	24.2300	-10.259%	4	5	+0.825%
2026-01-29	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-9.519%