Dark

AMZN20270716C320
AMZN Jul 16 2027 320.00 Call (AMZN270716C00320000)
option OPRA

EOD

Aug 20, 2026

19.18-8.667%(-1.82)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.0000	19.2000	19.0000	19.1800	-8.667%	22	944	0.000%
2026-08-19	20.1000	21.0000	20.1000	21.0000	+9.375%	4	938	-8.667%
2026-08-18	19.2000	19.2000	19.2000	19.2000	+1.319%	1	937	-0.104%
2026-08-17	18.9000	18.9500	18.0000	18.9500	-3.218%	5	936	+1.214%
2026-08-14	20.3000	20.3500	19.5800	19.5800	-6.762%	42	933	-2.043%
2026-08-13	21.7000	23.0000	21.0000	21.0000	-7.895%	10	914	-8.667%
2026-08-12	23.3200	23.3200	22.7000	22.8000	-8.176%	8	914	-15.877%
2026-08-11	24.6000	24.8600	24.3000	24.8300	-9.873%	9	911	-22.755%
2026-08-10	27.3600	28.6300	26.9100	27.5500	+5.475%	9	909	-30.381%
2026-08-07	28.0000	28.0000	25.9200	26.1200	+4.271%	7	908	-26.570%
2026-08-06	25.8500	25.8500	25.0500	25.0500	-3.207%	11	907	-23.433%
2026-08-05	28.5500	28.5500	25.0800	25.8800	-9.415%	111	905	-25.889%
2026-08-04	28.8700	29.6900	27.7000	28.5700	-9.157%	262	903	-32.867%
2026-08-03	32.0500	32.3000	30.5000	31.4500	+24.554%	23	747	-39.014%
2026-07-31	22.1900	25.2500	22.1900	25.2500	+78.445%	42	744	-24.040%
2026-07-30	13.9500	14.1500	13.9500	14.1500	+29.460%	10	743	+35.548%
2026-07-29	11.2700	11.3400	10.9300	10.9300	-9.669%	87	738	+75.480%
2026-07-28	12.1000	12.1000	12.1000	12.1000	-1.546%	1	738	+58.512%
2026-07-27	12.2900	12.2900	12.2900	12.2900	-4.876%	5	738	+56.062%
2026-07-24	13.2500	13.2500	12.9200	12.9200	-5.348%	25	738	+48.452%
2026-07-23	14.5500	14.5500	13.6500	13.6500	-24.419%	13	724	+40.513%
2026-07-21	18.0600	18.0600	18.0600	18.0600	-2.903%	2	723	+6.202%
2026-07-17	19.2500	19.2500	18.6000	18.6000	-0.428%	3	721	+3.118%
2026-07-14	18.6800	18.6800	18.6800	18.6800	-5.178%	7	720	+2.677%
2026-07-13	19.5100	19.7000	19.5100	19.7000	+4.233%	2	722	-2.640%
2026-07-10	19.5000	19.5000	18.7500	18.9000	-3.077%	52	721	+1.481%
2026-07-07	20.1000	20.1500	19.5000	19.5000	-0.510%	5	738	-1.641%
2026-07-02	18.6500	19.6000	18.6500	19.6000	+15.634%	33	738	-2.143%
2026-06-30	17.0500	17.0500	16.9500	16.9500	-12.176%	2	738	+13.156%
2026-06-29	18.0700	19.3000	18.0700	19.3000	+34.965%	3	737	-0.622%
2026-06-26	14.4600	14.4600	14.3000	14.3000	+0.704%	2	737	+34.126%
2026-06-25	14.2100	14.5400	14.2000	14.2000	-17.442%	18	737	+35.070%
2026-06-24	16.4000	18.2000	16.4000	17.2000	+8.930%	31	743	+11.512%
2026-06-23	15.7900	15.7900	15.7900	15.7900	-0.063%	5	738	+21.469%
2026-06-22	16.1200	16.1200	15.7400	15.8000	-15.823%	31	733	+21.392%
2026-06-18	16.2300	18.7700	16.2300	18.7700	+11.395%	104	660	+2.184%
2026-06-17	17.3900	17.3900	16.8500	16.8500	-12.694%	8	660	+13.828%
2026-06-15	19.1000	19.3000	19.1000	19.3000	+17.683%	9	657	-0.622%
2026-06-12	16.4000	16.4000	16.4000	16.4000	-5.693%	1	657	+16.951%
2026-06-11	16.4400	17.3900	16.4400	17.3900	+2.596%	5	657	+10.293%
2026-06-10	17.3000	17.4500	16.8700	16.9500	-12.403%	4	653	+13.156%
2026-06-09	19.9400	19.9400	19.3500	19.3500	-2.617%	5	653	-0.879%
2026-06-08	19.8700	19.8700	19.8700	19.8700	+0.863%	1	655	-3.473%
2026-06-05	22.0000	22.2600	19.7000	19.7000	-11.778%	74	655	-2.640%
2026-06-04	21.9000	22.5000	21.9000	22.3300	+6.333%	45	621	-14.107%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-10.790%	1	591	-8.667%
2026-06-02	24.2500	24.2500	23.5400	23.5400	-5.840%	50	592	-18.522%
2026-06-01	25.8700	26.4500	25.0000	25.0000	-15.683%	29	557	-23.280%
2026-05-29	29.5700	29.6500	29.5700	29.6500	+6.501%	2	532	-35.312%
2026-05-27	27.8400	27.8400	27.8400	27.8400	+15.711%	1	531	-31.106%
2026-05-26	24.9000	24.9000	23.9800	24.0600	+13.224%	59	532	-20.283%
2026-05-19	22.5000	22.5000	21.2400	21.2500	-14.659%	7	507	-9.741%
2026-05-18	24.8500	25.6000	24.8500	24.9000	+3.534%	91	510	-22.972%
2026-05-15	24.0500	24.0500	24.0500	24.0500	-12.704%	10	510	-20.249%
2026-05-13	24.4000	27.5500	24.4000	27.5500	+10.554%	31	510	-30.381%
2026-05-12	25.1500	25.1500	24.1900	24.9200	-13.171%	71	431	-23.034%
2026-05-08	28.7500	28.8000	28.7000	28.7000	-0.864%	27	431	-33.171%
2026-05-06	28.4400	28.9500	28.4400	28.9500	-1.296%	2	405	-33.748%
2026-05-04	28.9000	29.3300	28.9000	29.3300	+6.268%	2	405	-34.606%
2026-05-01	27.7500	27.7500	27.6000	27.6000	+20.000%	5	403	-30.507%
2026-04-30	29.5000	29.5000	23.0000	23.0000	-14.562%	19	403	-16.609%
2026-04-29	26.7300	27.6000	26.6000	26.9200	+6.110%	34	399	-28.752%
2026-04-28	25.3700	25.3700	25.3700	25.3700	-3.536%	1	377	-24.399%
2026-04-27	26.5000	27.0000	26.3000	26.3000	-4.433%	3	376	-27.072%
2026-04-24	27.0500	27.6100	26.9000	27.5200	+27.231%	6	376	-30.305%
2026-04-21	22.4900	22.4900	21.6300	21.6300	+6.447%	2	373	-11.327%
2026-04-20	20.3200	20.3200	20.3200	20.3200	-13.051%	1	373	-5.610%
2026-04-17	23.3700	23.3700	23.3700	23.3700	+1.609%	3	372	-17.929%
2026-04-14	20.6700	23.0000	20.6700	23.0000	+33.333%	11	375	-16.609%
2026-04-13	17.2500	17.2500	17.2500	17.2500	-2.487%	3	372	+11.188%
2026-04-10	17.6900	17.6900	17.6900	17.6900	+10.563%	3	372	+8.423%
2026-04-09	14.0000	16.0000	14.0000	16.0000	+56.863%	189	372	+19.875%
2026-03-16	10.2000	10.2000	10.2000	10.2000	-13.559%	1	186	+88.039%
2026-02-25	11.8000	11.8000	11.8000	11.8000	+6.306%	55	133	+62.542%
2026-02-24	11.1000	11.1500	11.0800	11.1000	+2.304%	32	133	+72.793%
2026-02-19	10.8500	10.8500	10.8500	10.8500	-13.200%	1	102	+76.774%
2026-02-06	9.8400	12.5000	9.8400	12.5000	-36.224%	100	101	+53.440%
2026-02-04	19.6000	19.6000	19.6000	19.6000	-1.408%	1	2	-2.143%
2026-01-30	19.7500	19.8800	19.7500	19.8800	0.000%	2	1	-3.521%