Dark

AMZN20270716C310
AMZN Jul 16 2027 310.00 Call (AMZN270716C00310000)
option OPRA

EOD

Aug 20, 2026

21.75-5.435%(-1.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.3300	21.7500	21.3300	21.7500	-5.435%	20	754	0.000%
2026-08-19	22.1000	23.1500	22.1000	23.0000	+8.235%	24	737	-5.435%
2026-08-18	21.0300	21.2500	21.0300	21.2500	0.000%	5	741	+2.353%
2026-08-17	21.8000	21.8000	20.5000	21.2500	-4.236%	23	741	+2.353%
2026-08-14	23.5000	23.5000	22.1400	22.1900	-7.155%	7	730	-1.983%
2026-08-13	25.3900	25.3900	23.9000	23.9000	-6.385%	8	732	-8.996%
2026-08-12	26.0000	26.0000	25.5300	25.5300	-7.466%	6	732	-14.806%
2026-08-11	28.6300	28.6300	27.1900	27.5900	-9.837%	33	734	-21.167%
2026-08-10	31.8000	31.8000	30.6000	30.6000	-2.392%	2	747	-28.922%
2026-08-07	30.3300	31.3500	30.1000	31.3500	+11.368%	12	747	-30.622%
2026-08-06	29.4800	29.8200	28.1500	28.1500	+0.071%	168	748	-22.735%
2026-08-05	31.3000	31.3000	28.1300	28.1300	-10.556%	107	793	-22.680%
2026-08-04	32.1000	32.1000	30.9500	31.4500	-11.133%	97	794	-30.843%
2026-08-03	35.0000	36.1600	34.1700	35.3900	+22.839%	75	812	-38.542%
2026-07-31	24.4600	28.9800	24.4600	28.8100	+81.537%	577	851	-24.505%
2026-07-30	15.8700	15.8700	15.8700	15.8700	+19.323%	1	424	+37.051%
2026-07-29	13.0000	13.5100	12.4500	13.3000	-5.674%	145	424	+63.534%
2026-07-27	14.8000	14.9000	14.1000	14.1000	-3.754%	4	413	+54.255%
2026-07-24	14.4300	14.6500	14.4300	14.6500	-5.178%	3	414	+48.464%
2026-07-23	15.1500	15.4500	15.1000	15.4500	-17.247%	87	412	+40.777%
2026-07-22	18.6700	18.6700	18.6700	18.6700	-18.114%	86	463	+16.497%
2026-07-20	21.0500	22.8000	21.0500	22.8000	-7.128%	41	463	-4.605%
2026-07-16	23.9500	24.5500	23.9500	24.5500	+0.821%	30	444	-11.405%
2026-07-15	23.9200	24.3500	23.8800	24.3500	+18.204%	3	445	-10.678%
2026-07-10	20.6000	20.6000	20.6000	20.6000	+4.835%	12	445	+5.583%
2026-07-08	19.7000	19.7000	19.6500	19.6500	-12.081%	6	445	+10.687%
2026-07-07	22.4000	22.4000	22.3000	22.3500	+4.930%	11	444	-2.685%
2026-07-06	21.3000	21.3000	21.3000	21.3000	-0.467%	1	439	+2.113%
2026-07-02	21.4000	21.4000	21.4000	21.4000	+1.422%	5	440	+1.636%
2026-07-01	20.1700	21.2500	20.1700	21.1000	+10.413%	9	440	+3.081%
2026-06-30	19.1500	19.1500	18.9500	19.1100	-4.450%	61	437	+13.815%
2026-06-29	20.4000	21.9800	20.0000	20.0000	+21.212%	6	414	+8.750%
2026-06-26	16.4000	16.5000	16.4000	16.5000	+5.096%	2	416	+31.818%
2026-06-25	16.0000	16.0000	15.7000	15.7000	-9.510%	27	416	+38.535%
2026-06-23	17.9300	17.9300	17.3500	17.3500	-1.140%	3	390	+25.360%
2026-06-22	17.9600	17.9600	17.5200	17.5500	-15.012%	21	387	+23.932%
2026-06-18	19.3500	21.1100	19.3000	20.6500	+8.399%	10	385	+5.327%
2026-06-17	19.2200	19.2200	19.0500	19.0500	-10.981%	3	385	+14.173%
2026-06-15	21.4000	21.4000	21.4000	21.4000	+6.468%	1	383	+1.636%
2026-06-11	19.0400	20.1000	19.0400	20.1000	+5.236%	5	383	+8.209%
2026-06-10	21.1500	21.1500	19.1000	19.1000	-10.956%	2	383	+13.874%
2026-06-08	22.3400	22.4000	21.4500	21.4500	-5.298%	127	381	+1.399%
2026-06-03	22.6500	22.7000	22.6500	22.6500	-15.799%	5	349	-3.974%
2026-06-02	26.9500	26.9500	26.9000	26.9000	-3.411%	2	346	-19.145%
2026-06-01	28.5000	28.5000	27.8500	27.8500	-10.737%	8	345	-21.903%
2026-05-29	31.2000	31.2000	31.2000	31.2000	-5.369%	4	350	-30.288%
2026-05-28	32.9700	32.9700	32.9700	32.9700	+2.999%	2	354	-34.031%
2026-05-27	31.0500	32.0100	31.0500	32.0100	+17.382%	4	356	-32.052%
2026-05-26	26.9600	27.2700	26.9600	27.2700	-8.151%	2	355	-20.242%
2026-05-21	29.6900	29.6900	29.6900	29.6900	+8.358%	1	355	-26.743%
2026-05-20	26.9600	27.4000	26.9600	27.4000	+15.612%	7	354	-20.620%
2026-05-19	23.7000	23.7000	23.7000	23.7000	-14.687%	17	349	-8.228%
2026-05-18	27.8500	27.9000	27.7800	27.7800	-7.554%	8	349	-21.706%
2026-05-13	30.0500	30.0500	30.0500	30.0500	+8.327%	2	349	-27.621%
2026-05-12	27.7400	27.7400	27.7400	27.7400	-13.313%	2	350	-21.593%
2026-05-11	32.0500	32.0500	31.9800	32.0000	-0.312%	15	350	-32.031%
2026-05-08	31.7400	32.1000	31.7400	32.1000	+1.905%	18	342	-32.243%
2026-05-07	32.2900	32.2900	31.5000	31.5000	-7.353%	35	332	-30.952%
2026-05-06	34.0000	34.0000	34.0000	34.0000	+4.294%	1	311	-36.029%
2026-05-05	34.3000	34.3000	32.6000	32.6000	-0.579%	6	311	-33.282%
2026-05-01	32.7900	32.7900	32.7900	32.7900	+12.295%	1	306	-33.669%
2026-04-30	30.8900	30.8900	29.2000	29.2000	+0.864%	4	306	-25.514%
2026-04-29	29.0000	30.2700	28.9500	28.9500	+5.311%	20	309	-24.870%
2026-04-28	28.0500	28.0500	27.4900	27.4900	-9.124%	4	300	-20.880%
2026-04-24	29.8700	30.2500	29.8700	30.2500	+23.722%	5	300	-28.099%
2026-04-21	24.4500	24.4500	24.4500	24.4500	+4.846%	1	299	-11.043%
2026-04-20	23.3200	23.3200	23.3200	23.3200	-10.308%	1	299	-6.732%
2026-04-17	26.0000	26.0000	26.0000	26.0000	+7.839%	1	298	-16.346%
2026-04-16	24.0000	24.1300	23.9200	24.1100	+4.012%	61	298	-9.788%
2026-04-14	22.9300	23.1800	22.9300	23.1800	+24.892%	6	298	-6.169%
2026-04-13	18.5600	18.5600	18.5600	18.5600	-10.121%	1	299	+17.188%
2026-04-10	20.0000	20.6500	20.0000	20.6500	+28.261%	2	299	+5.327%
2026-04-09	16.1000	16.1000	16.1000	16.1000	+21.053%	1	298	+35.093%
2026-04-08	13.3000	13.3000	13.3000	13.3000	+21.461%	1	298	+63.534%
2026-04-02	10.9500	10.9500	10.9500	10.9500	+6.311%	1	297	+98.630%
2026-03-31	10.3000	10.3000	10.3000	10.3000	-13.080%	1	297	+111.165%
2026-03-12	11.8500	11.8500	11.8500	11.8500	+3.947%	1	296	+83.544%
2026-03-03	11.4000	11.4000	11.4000	11.4000	-9.667%	1	295	+90.789%
2026-02-27	12.7500	12.7500	12.5700	12.6200	+0.558%	35	294	+72.345%
2026-02-26	12.4500	12.5500	12.4500	12.5500	-2.713%	39	275	+73.307%
2026-02-25	12.9000	12.9000	12.9000	12.9000	+1.575%	10	242	+68.605%
2026-02-24	12.5000	12.7000	12.5000	12.7000	-2.308%	172	242	+71.260%
2026-02-20	12.6700	13.0000	12.6700	13.0000	+17.012%	3	152	+67.308%
2026-02-11	12.0000	12.0000	11.1100	11.1100	-11.120%	3	152	+95.770%
2026-02-09	12.7800	12.7800	12.5000	12.5000	-3.846%	20	149	+74.000%
2026-02-06	10.0000	13.0000	10.0000	13.0000	-45.833%	102	149	+67.308%
2026-02-02	24.0000	24.0000	24.0000	24.0000	+5.263%	2	47	-9.375%
2026-01-30	22.8000	22.8000	22.8000	22.8000	+5.069%	2	45	-4.605%
2026-01-23	21.7000	21.7000	21.7000	21.7000	+10.264%	3	45	+0.230%
2026-01-20	19.6200	19.6800	19.6200	19.6800	0.000%	42	42	+10.518%