Dark

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

EOD

Jul 2, 2026

24.29+6.769%(+1.54)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	22.6000	24.3100	22.6000	24.2900	+6.769%	8	1,478	0.000%
2026-07-01	21.5000	23.1000	20.7000	22.7500	+7.059%	37	1,478	+6.769%
2026-06-30	20.9100	22.0000	20.8700	21.2500	-3.409%	7	1,451	+14.306%
2026-06-29	20.0000	25.0100	20.0000	22.0000	+18.089%	66	1,446	+10.409%
2026-06-26	17.6200	18.6300	17.6200	18.6300	+4.078%	15	1,438	+30.381%
2026-06-25	17.6600	18.6000	17.6600	17.9000	-15.166%	144	1,441	+35.698%
2026-06-24	20.8000	22.1500	20.6600	21.1000	+7.379%	28	1,402	+15.118%
2026-06-23	20.0000	20.6900	19.6000	19.6500	+0.769%	37	1,409	+23.613%
2026-06-22	20.9000	20.9000	19.5000	19.5000	-16.165%	319	1,400	+24.564%
2026-06-18	21.8000	24.3000	21.7000	23.2600	+11.292%	64	1,414	+4.428%
2026-06-17	22.3000	22.3400	20.9000	20.9000	-11.740%	324	1,414	+16.220%
2026-06-16	23.8000	25.1500	23.6800	23.6800	+0.127%	36	1,311	+2.576%
2026-06-15	24.0000	24.3000	23.5500	23.6500	+11.979%	16	1,292	+2.706%
2026-06-12	21.4000	21.4000	20.0000	21.1200	-2.358%	132	1,286	+15.009%
2026-06-11	21.1000	21.6800	20.0000	21.6300	+2.415%	125	1,223	+12.298%
2026-06-10	21.5500	21.5500	21.1200	21.1200	-8.174%	8	1,177	+15.009%
2026-06-09	24.8200	24.8200	22.8800	23.0000	-7.221%	119	1,181	+5.609%
2026-06-08	25.0000	25.0000	24.7900	24.7900	-0.040%	19	1,135	-2.017%
2026-06-05	27.4500	27.5800	24.8000	24.8000	-10.631%	126	1,134	-2.056%
2026-06-04	27.7500	27.7500	27.7500	27.7500	+6.731%	156	1,159	-12.468%
2026-06-03	28.0000	28.0000	25.1700	26.0000	-10.959%	43	1,032	-6.577%
2026-06-02	28.0500	30.9400	28.0500	29.2000	-7.419%	40	1,028	-16.815%
2026-06-01	32.1000	32.1000	31.1500	31.5400	-10.449%	28	1,008	-22.987%
2026-05-29	36.8800	36.8800	35.0000	35.2200	-2.438%	68	1,003	-31.034%
2026-05-28	34.1000	36.1000	34.1000	36.1000	+9.295%	9	982	-32.715%
2026-05-27	33.0300	33.0300	33.0300	33.0300	+8.651%	6	979	-26.461%
2026-05-26	30.8500	30.8500	30.4000	30.4000	-8.571%	21	981	-20.099%
2026-05-22	32.7700	33.2500	32.7700	33.2500	+5.055%	4	957	-26.947%
2026-05-21	31.3000	31.6500	31.3000	31.6500	+2.927%	28	957	-23.254%
2026-05-20	29.0000	30.8000	29.0000	30.7500	+15.385%	17	957	-21.008%
2026-05-19	26.9500	26.9500	26.4500	26.6500	-14.309%	25	941	-8.856%
2026-05-18	30.7300	33.1000	30.7300	31.1000	+3.288%	36	941	-21.897%
2026-05-15	30.0000	30.1100	30.0000	30.1100	-7.949%	2	941	-19.329%
2026-05-14	33.2500	33.2800	32.6500	32.7100	-3.510%	19	941	-25.741%
2026-05-13	30.4500	34.3000	30.4500	33.9000	+7.278%	17	929	-28.348%
2026-05-12	31.5500	32.1200	30.3500	31.6000	-5.756%	49	929	-23.133%
2026-05-11	35.5500	35.5500	33.5300	33.5300	-5.014%	120	929	-27.557%
2026-05-08	34.0200	35.9500	34.0200	35.3000	+1.291%	29	860	-31.190%
2026-05-07	36.4100	36.4100	34.8500	34.8500	-7.609%	21	847	-30.301%
2026-05-06	37.2700	37.7200	37.2700	37.7200	+3.484%	7	836	-35.604%
2026-05-05	38.3500	38.3500	35.9000	36.4500	+2.101%	106	836	-33.361%
2026-05-04	36.0600	38.1800	35.2500	35.7000	+4.569%	47	890	-31.961%
2026-05-01	36.1000	36.7500	34.1400	34.1400	+3.142%	30	856	-28.852%
2026-04-30	31.7200	33.1000	27.9800	33.1000	+2.923%	52	856	-26.616%
2026-04-29	33.6000	33.7500	31.7500	32.1600	+2.616%	512	847	-24.471%
2026-04-28	31.6100	31.6100	31.3400	31.3400	-3.776%	2	407	-22.495%
2026-04-27	32.6700	32.8500	32.5700	32.5700	-2.631%	23	406	-25.422%
2026-04-24	31.5000	33.9500	31.5000	33.4500	+17.368%	91	383	-27.384%
2026-04-23	28.7500	28.7500	28.5000	28.5000	-1.724%	4	304	-14.772%
2026-04-22	28.1000	29.0000	27.7200	29.0000	+8.209%	35	303	-16.241%
2026-04-21	27.1200	27.1200	26.5000	26.8000	+6.561%	3	293	-9.366%
2026-04-20	26.4000	26.4000	25.1500	25.1500	-8.545%	2	293	-3.419%
2026-04-17	28.7000	29.3000	27.5000	27.5000	+3.891%	8	293	-11.673%
2026-04-16	26.5000	26.9000	26.4700	26.4700	-1.415%	4	291	-8.236%
2026-04-15	26.8500	26.8500	26.8500	26.8500	-0.074%	1	290	-9.534%
2026-04-14	25.3500	28.5000	25.2000	26.8700	+20.331%	73	290	-9.602%
2026-04-13	22.0000	22.3300	21.4000	22.3300	+1.132%	12	223	+8.777%
2026-04-10	22.4600	23.0000	22.0800	22.0800	+9.307%	14	219	+10.009%
2026-04-09	20.2000	20.2000	20.2000	20.2000	+30.491%	3	209	+20.248%
2026-04-08	15.5200	15.7600	15.4800	15.4800	+26.781%	3	209	+56.912%
2026-04-02	12.2100	12.2100	12.2100	12.2100	+7.767%	1	208	+98.935%
2026-03-31	11.3300	11.3300	11.3300	11.3300	+4.520%	1	208	+114.387%
2026-03-30	10.8300	10.8400	10.8300	10.8400	-5.739%	7	207	+124.077%
2026-03-27	11.5000	11.5000	11.5000	11.5000	-15.066%	1	205	+111.217%
2026-03-26	12.7000	13.5400	12.7000	13.5400	+1.805%	3	204	+79.394%
2026-03-25	13.3000	13.3000	13.3000	13.3000	+1.838%	1	205	+82.632%
2026-03-23	12.5000	13.0600	12.5000	13.0600	+7.049%	4	206	+85.988%
2026-03-19	12.2000	12.2000	12.2000	12.2000	-9.630%	1	207	+99.098%
2026-03-12	13.5000	13.5000	13.5000	13.5000	-20.118%	1	206	+79.926%
2026-03-05	16.9000	16.9000	16.9000	16.9000	+9.032%	1	207	+43.728%
2026-03-04	15.8500	16.4800	15.5000	15.5000	+13.971%	5	208	+56.710%
2026-03-03	13.6000	13.6000	13.6000	13.6000	-4.561%	5	204	+78.603%
2026-02-27	14.3000	14.4000	14.1000	14.2500	-4.298%	154	207	+70.456%
2026-02-25	15.0000	15.0000	14.2200	14.8900	+5.230%	4	145	+63.130%
2026-02-24	14.1000	14.1600	14.0000	14.1500	+9.182%	42	145	+71.661%
2026-02-23	12.9600	12.9600	12.9600	12.9600	-12.432%	2	128	+87.423%
2026-02-20	14.8000	14.8000	14.8000	14.8000	+8.824%	5	126	+64.122%
2026-02-19	13.6000	13.6000	13.6000	13.6000	-4.895%	1	131	+78.603%
2026-02-18	13.5000	14.3000	13.5000	14.3000	+14.492%	24	130	+69.860%
2026-02-17	12.4900	12.4900	12.4900	12.4900	+7.765%	4	124	+94.476%
2026-02-13	11.5900	11.5900	11.5900	11.5900	-3.417%	2	120	+109.577%
2026-02-12	12.2800	12.2800	12.0000	12.0000	-8.745%	10	120	+102.417%
2026-02-11	13.1500	13.1500	13.1500	13.1500	-10.847%	5	115	+84.715%
2026-02-10	14.6000	14.8200	14.0000	14.7500	+4.167%	7	111	+64.678%
2026-02-09	14.5000	14.5000	14.1600	14.1600	+0.426%	6	112	+71.540%
2026-02-06	12.3200	15.0000	12.0500	14.1000	-28.788%	110	112	+72.270%
2026-02-05	20.1700	20.1700	19.8000	19.8000	-18.351%	2	8	+22.677%
2026-02-03	24.2500	24.2500	24.2500	24.2500	-13.393%	1	8	+0.165%
2026-02-02	27.0000	28.0000	27.0000	28.0000	+15.559%	2	7	-13.250%
2026-01-30	26.2000	26.2000	24.2300	24.2300	-10.259%	4	5	+0.248%
2026-01-29	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-10.037%