Dark

AMZN20270716C350
AMZN Jul 16 2027 350.00 Call (AMZN270716C00350000)
option OPRA

EOD

Aug 19, 2026

12.15-6.897%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	12.1500	12.1500	12.1500	12.1500	-6.897%	2	2,810	0.000%
2026-08-18	12.1500	13.1000	12.1500	13.0500	+2.999%	17	2,810	-6.897%
2026-08-17	13.0000	13.0000	12.6700	12.6700	-8.188%	7	2,810	-4.104%
2026-08-14	14.3000	14.3000	13.7400	13.8000	-3.833%	19	2,812	-11.957%
2026-08-13	15.4500	15.4500	14.3500	14.3500	-7.419%	8	2,810	-15.331%
2026-08-12	17.5000	17.5000	15.5000	15.5000	-10.145%	28	2,810	-21.613%
2026-08-11	18.0000	18.4000	17.0500	17.2500	-11.357%	4	2,803	-29.565%
2026-08-10	18.3500	19.4600	18.3000	19.4600	+6.923%	17	2,802	-37.564%
2026-08-07	18.2000	18.2000	18.2000	18.2000	+2.247%	10	2,792	-33.242%
2026-08-06	18.8500	19.0300	17.8000	17.8000	+0.282%	80	2,792	-31.742%
2026-08-05	20.5500	20.5500	17.7300	17.7500	-14.168%	88	2,722	-31.549%
2026-08-04	20.0700	21.2800	18.9500	20.6800	-9.615%	14	2,806	-41.248%
2026-08-03	19.0000	23.7500	19.0000	22.8800	+26.759%	310	2,809	-46.897%
2026-07-31	14.9000	18.4000	14.9000	18.0500	+84.184%	300	2,944	-32.687%
2026-07-30	8.8000	9.8100	8.8000	9.8000	+27.273%	14	2,948	+23.980%
2026-07-29	7.8500	7.8500	7.6000	7.7000	-3.990%	4	2,945	+57.792%
2026-07-28	7.9100	8.0200	7.6500	8.0200	-3.837%	21	2,944	+51.496%
2026-07-27	8.9600	8.9600	8.3400	8.3400	-5.011%	533	2,947	+45.683%
2026-07-24	8.6800	8.7800	8.6800	8.7800	-8.063%	2	2,634	+38.383%
2026-07-23	10.3700	10.3700	9.5500	9.5500	-19.748%	42	2,634	+27.225%
2026-07-22	11.5000	11.9000	11.5000	11.9000	-7.393%	4	2,669	+2.101%
2026-07-21	13.3000	13.3000	12.8500	12.8500	-4.104%	20	2,669	-5.447%
2026-07-17	13.2000	13.4000	13.2000	13.4000	-4.965%	4	2,658	-9.328%
2026-07-16	15.3700	15.3700	14.1000	14.1000	-8.023%	16	2,657	-13.830%
2026-07-15	14.2500	16.2300	14.2500	15.3300	+7.579%	21	2,666	-20.744%
2026-07-13	14.3000	14.5000	13.7300	14.2500	+4.396%	59	2,662	-14.737%
2026-07-10	13.6100	13.6500	13.1500	13.6500	+9.200%	15	2,695	-10.989%
2026-07-09	12.1500	12.5000	12.1500	12.5000	-1.186%	2	2,686	-2.800%
2026-07-08	12.8500	12.8500	12.6500	12.6500	-8.993%	4	2,684	-3.953%
2026-07-07	14.0000	14.4900	13.9000	13.9000	+3.346%	21	2,682	-12.590%
2026-07-02	14.0000	14.3300	13.4500	13.4500	+3.462%	517	2,212	-9.665%
2026-07-01	11.7500	13.4400	11.7500	13.0000	+6.383%	36	2,212	-6.538%
2026-06-30	12.3000	12.4000	12.2200	12.2200	-4.680%	5	2,207	-0.573%
2026-06-29	13.6000	14.2000	12.8200	12.8200	+24.466%	13	2,205	-5.226%
2026-06-26	10.6800	11.0400	10.3000	10.3000	-0.962%	22	2,194	+17.961%
2026-06-25	10.4000	10.4000	10.2500	10.4000	-20.061%	7	2,184	+16.827%
2026-06-24	12.8700	13.0100	12.8700	13.0100	+14.123%	2	2,180	-6.610%
2026-06-23	11.4000	11.4000	11.4000	11.4000	-2.146%	2	2,180	+6.579%
2026-06-22	11.6500	11.9500	11.3400	11.6500	-16.006%	52	2,178	+4.292%
2026-06-18	12.6500	13.8700	12.6000	13.8700	+10.079%	10	2,159	-12.401%
2026-06-17	12.6000	12.6000	12.6000	12.6000	-8.297%	1	2,159	-3.571%
2026-06-16	14.0000	14.5000	13.7400	13.7400	+1.627%	43	2,159	-11.572%
2026-06-15	13.5800	13.9000	13.5200	13.5200	+12.199%	39	2,119	-10.133%
2026-06-12	11.8400	12.0500	11.8200	12.0500	-2.901%	27	2,081	+0.830%
2026-06-11	12.0500	12.4100	11.8600	12.4100	+0.486%	36	2,083	-2.095%
2026-06-10	13.2500	13.2500	12.3000	12.3500	-12.721%	102	2,081	-1.619%
2026-06-09	13.3000	14.1500	13.3000	14.1500	+1.799%	131	2,050	-14.134%
2026-06-08	14.5400	14.5500	13.8200	13.9000	-6.081%	66	2,081	-12.590%
2026-06-05	16.0400	16.2800	14.8000	14.8000	-9.480%	107	2,088	-17.905%
2026-06-04	16.3500	16.3500	16.3500	16.3500	+9.365%	1	1,989	-25.688%
2026-06-03	15.1000	15.1000	14.7000	14.9500	-11.012%	831	1,990	-18.729%
2026-06-02	16.8000	17.7500	16.8000	16.8000	-18.919%	10	1,378	-27.679%
2026-05-29	20.7200	20.7200	20.7200	20.7200	-4.954%	1	1,370	-41.361%
2026-05-28	21.2000	21.8000	21.1900	21.8000	+4.057%	58	1,370	-44.266%
2026-05-27	20.0000	20.9500	20.0000	20.9500	+9.974%	17	1,333	-42.005%
2026-05-21	16.9000	19.2900	16.9000	19.0500	+9.169%	122	1,320	-36.220%
2026-05-20	16.5500	17.4500	16.4500	17.4500	+0.867%	95	1,319	-30.372%
2026-05-15	17.4700	17.5000	16.9700	17.3000	-7.487%	199	1,266	-29.769%
2026-05-14	19.2500	19.2500	18.7000	18.7000	-4.835%	35	1,166	-35.027%
2026-05-13	19.6300	19.6500	19.6300	19.6500	+15.793%	2	1,158	-38.168%
2026-05-12	17.2900	17.3800	16.9500	16.9700	-12.073%	80	1,158	-28.403%
2026-05-11	19.9500	20.4000	19.3000	19.3000	-6.311%	61	1,158	-37.047%
2026-05-08	20.6300	20.7400	20.3000	20.6000	+0.980%	88	1,155	-41.019%
2026-05-07	20.7500	20.8500	20.0300	20.4000	-6.077%	86	1,153	-40.441%
2026-05-06	20.8000	21.7900	20.8000	21.7200	+2.212%	41	1,153	-44.061%
2026-05-05	22.3500	22.7700	20.9400	21.2500	+2.163%	55	1,153	-42.824%
2026-05-04	20.8000	20.8000	20.8000	20.8000	+3.948%	1	1,151	-41.587%
2026-05-01	18.0500	21.7000	18.0500	20.0100	+15.000%	75	1,125	-39.280%
2026-04-30	19.9500	19.9500	16.0500	17.4000	-11.224%	123	1,125	-30.172%
2026-04-29	19.8000	19.8000	19.1400	19.6000	+8.889%	505	1,052	-38.010%
2026-04-28	18.0000	18.0000	18.0000	18.0000	-10.979%	1	802	-32.500%
2026-04-24	19.9700	20.2200	19.6800	20.2200	+15.017%	44	802	-39.911%
2026-04-23	17.5800	17.5800	17.5800	17.5800	+5.713%	1	803	-30.887%
2026-04-21	16.6300	16.6300	16.6300	16.6300	+15.486%	1	803	-26.939%
2026-04-20	14.2000	14.4000	14.2000	14.4000	-11.111%	9	803	-15.625%
2026-04-17	16.6000	16.6000	16.1900	16.2000	+9.091%	16	796	-25.000%
2026-04-16	15.3200	15.3200	14.8500	14.8500	-4.808%	10	786	-18.182%
2026-04-15	15.5800	15.6000	15.5800	15.6000	-2.500%	50	783	-22.115%
2026-04-14	15.2500	16.0000	15.2500	16.0000	+30.081%	51	743	-24.063%
2026-04-10	12.2100	12.3000	12.2100	12.3000	+17.703%	101	702	-1.220%
2026-04-09	10.4500	10.4500	10.4500	10.4500	+26.208%	1	701	+16.268%
2026-04-08	8.0000	8.2800	7.9700	8.2800	+41.056%	4	701	+46.739%
2026-03-30	5.9300	5.9300	5.8700	5.8700	+13.102%	10	699	+106.985%
2026-03-27	5.6700	5.6700	5.1800	5.1900	-24.012%	4	703	+134.104%
2026-03-25	6.5200	6.8300	6.5200	6.8300	+2.707%	31	703	+77.892%
2026-03-23	7.8000	7.8000	6.6500	6.6500	+6.571%	4	673	+82.707%
2026-03-20	6.2400	6.2400	6.2400	6.2400	+1.794%	1	675	+94.712%
2026-03-19	6.1300	6.1300	6.1300	6.1300	-5.255%	3	675	+98.206%
2026-03-16	6.4700	6.4700	6.4700	6.4700	-6.232%	1	675	+87.790%
2026-03-13	6.9000	6.9000	6.9000	6.9000	-8.488%	1	674	+76.087%
2026-03-11	7.5400	7.5400	7.5400	7.5400	-0.789%	3	674	+61.141%
2026-03-09	7.6000	7.6000	7.6000	7.6000	-15.556%	1	674	+59.868%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+12.219%	1	674	+35.000%
2026-02-27	7.6800	8.0200	7.6800	8.0200	+0.881%	27	674	+51.496%
2026-02-24	7.9000	7.9500	7.8000	7.9500	-0.625%	3	674	+52.830%
2026-02-20	10.8500	10.8500	8.0000	8.0000	+1.394%	4	675	+51.875%
2026-02-18	7.5000	8.4500	7.5000	7.8900	+20.827%	904	673	+53.992%
2026-02-17	6.4300	6.8300	6.4300	6.5300	+1.084%	3	130	+86.064%
2026-02-12	7.0200	7.0200	6.4600	6.4600	-15.445%	63	128	+88.080%
2026-02-10	7.6400	7.6400	7.6400	7.6400	-4.500%	2	105	+59.031%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+11.111%	1	106	+51.875%
2026-02-06	6.1000	7.2000	6.1000	7.2000	-35.310%	3	105	+68.750%
2026-02-05	11.7000	11.7000	11.0500	11.1300	-19.289%	44	103	+9.164%
2026-02-03	14.1900	14.1900	13.7900	13.7900	-3.228%	3	59	-11.893%
2026-01-30	14.2500	14.2500	14.2500	14.2500	-13.636%	21	57	-14.737%
2026-01-28	16.5000	16.5000	16.5000	16.5000	+11.261%	1	46	-26.364%
2026-01-27	14.6000	14.8300	14.6000	14.8300	+34.818%	49	46	-18.071%
2026-01-21	11.0000	11.0000	11.0000	11.0000	-20.000%	1	21	+10.455%
2026-01-16	13.7500	13.7500	13.7500	13.7500	-20.749%	1	20	-11.636%
2026-01-09	17.4000	17.4000	17.3500	17.3500	0.000%	20	20	-29.971%