Dark

AMZN20270716C360
AMZN Jul 16 2027 360.00 Call (AMZN270716C00360000)
option OPRA

EOD

Aug 20, 2026

11.15-10.442%(-1.30)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.1500	11.1500	11.1500	11.1500	-10.442%	35	1,157	0.000%
2026-08-19	11.1000	12.4500	11.1000	12.4500	+8.734%	7	1,122	-10.442%
2026-08-18	11.4500	11.4500	11.4500	11.4500	+1.327%	15	1,122	-2.620%
2026-08-17	12.3000	12.3000	11.3000	11.3000	-4.561%	17	1,122	-1.327%
2026-08-14	11.8400	11.8400	11.8400	11.8400	-9.272%	2	1,108	-5.828%
2026-08-13	12.7200	13.0500	12.7200	13.0500	-8.421%	19	1,098	-14.559%
2026-08-12	14.4500	14.4500	14.2500	14.2500	-5.000%	16	1,098	-21.754%
2026-08-11	15.0000	15.0000	15.0000	15.0000	-12.791%	2	1,113	-25.667%
2026-08-10	17.2000	17.2000	17.2000	17.2000	-4.444%	1	1,113	-35.174%
2026-08-07	18.0000	18.0000	18.0000	18.0000	+14.286%	4	1,112	-38.056%
2026-08-06	16.0000	16.0000	15.7500	15.7500	-0.127%	2	1,112	-29.206%
2026-08-05	16.2600	16.2600	15.7500	15.7700	-12.389%	11	1,110	-29.296%
2026-08-04	17.8000	18.6000	17.8000	18.0000	-13.462%	16	1,116	-38.056%
2026-08-03	18.4400	21.2500	18.4400	20.8000	+27.451%	20	1,119	-46.394%
2026-07-31	14.0000	16.4000	14.0000	16.3200	+92.000%	154	1,122	-31.679%
2026-07-30	8.5000	8.5000	8.5000	8.5000	+24.451%	2	1,057	+31.176%
2026-07-29	6.7700	6.8300	6.7000	6.8300	-14.625%	53	1,059	+63.250%
2026-07-24	8.0000	8.0000	8.0000	8.0000	-9.605%	30	1,060	+39.375%
2026-07-23	8.8500	8.8500	8.8500	8.8500	-16.509%	1	1,030	+25.989%
2026-07-22	11.1100	11.1100	10.6000	10.6000	-10.549%	2	1,029	+5.189%
2026-07-21	11.8500	11.8500	11.8500	11.8500	-8.068%	2	1,029	-5.907%
2026-07-20	12.0000	12.8900	12.0000	12.8900	-11.409%	12	1,029	-13.499%
2026-07-15	14.0500	14.5500	14.0500	14.5500	+16.867%	3	1,041	-23.368%
2026-07-14	12.4500	12.4500	12.4500	12.4500	-1.190%	39	1,040	-10.442%
2026-07-13	12.6000	12.6000	12.6000	12.6000	+3.110%	1	1,079	-11.508%
2026-07-10	12.8400	12.8400	12.2200	12.2200	+9.107%	3	1,079	-8.756%
2026-07-09	11.1000	11.2000	11.1000	11.2000	-4.355%	6	1,079	-0.446%
2026-07-08	11.7100	11.7100	11.7100	11.7100	-7.063%	1	1,074	-4.782%
2026-07-07	12.7500	12.7500	12.5500	12.6000	-1.563%	6	1,075	-11.508%
2026-07-02	12.8000	12.8000	12.8000	12.8000	+5.350%	2	1,075	-12.891%
2026-07-01	12.1500	12.1500	12.1500	12.1500	+9.955%	1	1,075	-8.230%
2026-06-30	11.1100	11.1100	11.0500	11.0500	-5.556%	13	1,076	+0.905%
2026-06-29	11.5000	13.3500	11.5000	11.7000	+27.869%	48	1,065	-4.701%
2026-06-25	9.5500	9.5500	9.1500	9.1500	-16.818%	54	1,085	+21.858%
2026-06-24	10.6500	11.0000	10.6500	11.0000	+10.000%	34	1,039	+1.364%
2026-06-23	10.3500	10.3500	10.0000	10.0000	-17.560%	31	1,039	+11.500%
2026-06-18	11.2500	12.1300	11.2500	12.1300	+7.345%	3	1,010	-8.079%
2026-06-17	11.3000	11.3000	11.3000	11.3000	-10.317%	1	1,010	-1.327%
2026-06-16	12.6200	12.6500	12.6000	12.6000	+17.209%	12	1,009	-11.508%
2026-06-12	10.7500	10.7500	10.7500	10.7500	-2.803%	2	999	+3.721%
2026-06-10	11.0600	11.0600	11.0600	11.0600	-10.806%	1	997	+0.814%
2026-06-09	12.2300	12.4000	12.2300	12.4000	-2.745%	11	997	-10.081%
2026-06-08	12.7500	12.7500	12.7500	12.7500	-12.671%	100	992	-12.549%
2026-06-05	14.6000	14.6000	14.6000	14.6000	+8.550%	1	992	-23.630%
2026-06-03	13.4500	13.4500	13.4500	13.4500	-13.671%	4	993	-17.100%
2026-06-02	15.3900	15.6500	14.8500	15.5800	-8.353%	31	993	-28.434%
2026-06-01	17.0200	17.3000	16.8000	17.0000	-10.620%	112	993	-34.412%
2026-05-29	19.0200	19.0200	19.0200	19.0200	+3.201%	1	888	-41.377%
2026-05-28	18.4300	18.4300	18.4300	18.4300	-0.108%	3	889	-39.501%
2026-05-27	17.3000	18.4500	17.3000	18.4500	+7.267%	15	889	-39.566%
2026-05-21	17.2000	17.2000	17.2000	17.2000	+17.406%	2	876	-35.174%
2026-05-20	14.7000	14.7000	14.6500	14.6500	+3.315%	2	876	-23.891%
2026-05-19	14.2600	14.2600	14.1000	14.1800	-14.008%	4	872	-21.368%
2026-05-18	16.8500	16.8500	16.4900	16.4900	+7.990%	40	872	-32.383%
2026-05-15	15.6000	15.8500	15.2700	15.2700	-12.443%	44	872	-26.981%
2026-05-14	17.4500	17.4500	17.4400	17.4400	+16.112%	35	870	-36.067%
2026-05-12	16.2200	16.2200	15.0200	15.0200	-11.751%	119	843	-25.766%
2026-05-11	18.1000	18.3000	17.0200	17.0200	-6.689%	93	843	-34.489%
2026-05-08	17.9000	18.3200	17.9000	18.2400	-0.164%	41	839	-38.871%
2026-05-07	18.8800	18.8800	17.9000	18.2700	-7.727%	50	839	-38.971%
2026-05-06	19.2000	20.0000	19.2000	19.8000	+4.541%	45	837	-43.687%
2026-05-05	20.2300	20.5200	18.9400	18.9400	+4.583%	57	838	-41.130%
2026-05-01	18.6000	18.6000	17.9400	18.1100	+6.217%	53	828	-38.432%
2026-04-30	15.1000	17.0500	15.1000	17.0500	-1.045%	2	828	-34.604%
2026-04-29	17.1500	17.2300	17.1400	17.2300	+1.652%	123	829	-35.287%
2026-04-28	16.6800	16.9500	16.6800	16.9500	-1.453%	59	854	-34.218%
2026-04-27	17.8000	17.8000	17.2000	17.2000	-5.546%	3	890	-35.174%
2026-04-24	17.9300	18.2500	17.6700	18.2100	+15.619%	47	890	-38.770%
2026-04-23	13.5200	16.3500	13.5200	15.7500	+8.396%	56	886	-29.206%
2026-04-21	14.5200	14.5300	14.5200	14.5300	+14.409%	3	855	-23.262%
2026-04-20	12.7600	12.7600	12.7000	12.7000	-1.550%	2	855	-12.205%
2026-04-16	16.3500	16.3500	12.9000	12.9000	-12.542%	2	857	-13.566%
2026-04-14	13.0500	14.7500	13.0500	14.7500	+40.476%	9	857	-24.407%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-4.545%	1	859	+6.190%
2026-04-10	8.8000	11.2000	8.8000	11.0000	+22.222%	8	859	+1.364%
2026-04-09	8.0100	9.0000	8.0100	9.0000	+30.814%	2	863	+23.889%
2026-04-08	6.9500	7.2600	6.8800	6.8800	+13.719%	3	861	+62.064%
2026-04-07	6.0500	6.0500	6.0500	6.0500	0.000%	1	862	+84.298%
2026-04-06	6.0500	6.0500	6.0500	6.0500	-0.820%	1	861	+84.298%
2026-04-01	5.7500	6.1000	5.7500	6.1000	+24.490%	8	861	+82.787%
2026-03-31	4.9000	4.9000	4.9000	4.9000	+1.871%	1	868	+127.551%
2026-03-30	5.0500	5.0500	4.8100	4.8100	-15.762%	36	868	+131.809%
2026-03-25	5.7500	5.7500	5.7100	5.7100	-2.393%	11	883	+95.271%
2026-03-23	5.8500	5.8500	5.8500	5.8500	+6.557%	1	883	+90.598%
2026-03-20	5.5000	5.5000	5.4900	5.4900	-3.175%	2	883	+103.097%
2026-03-16	5.6700	5.6700	5.6700	5.6700	-10.849%	1	881	+96.649%
2026-03-11	6.5300	6.5300	6.3400	6.3600	-20.500%	5	881	+75.314%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+15.942%	1	878	+39.375%
2026-03-09	6.9000	6.9000	6.9000	6.9000	-6.757%	1	877	+61.594%
2026-03-06	7.6000	7.6000	7.4000	7.4000	-5.128%	3	876	+50.676%
2026-03-04	7.5000	8.0000	7.5000	7.8000	+19.449%	4	876	+42.949%
2026-03-03	6.5300	6.5300	6.5300	6.5300	-9.306%	1	874	+70.750%
2026-02-27	7.0300	7.2000	7.0300	7.2000	+6.667%	9	873	+54.861%
2026-02-26	6.8000	6.8000	6.7500	6.7500	-5.063%	2	865	+65.185%
2026-02-25	7.1100	7.1100	7.1100	7.1100	-1.250%	1	864	+56.821%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+8.434%	1	864	+54.861%
2026-02-23	6.8000	6.8000	6.5500	6.6400	-9.041%	255	863	+67.922%
2026-02-18	6.4000	7.3000	6.4000	7.3000	+17.552%	12	707	+52.740%
2026-02-17	6.2100	6.2100	6.2100	6.2100	-5.046%	1	701	+79.549%
2026-02-13	6.0000	6.5400	6.0000	6.5400	+12.759%	2	698	+70.489%
2026-02-12	5.9000	5.9000	5.7300	5.8000	-17.143%	51	698	+92.241%
2026-02-10	5.9400	7.0000	5.9400	7.0000	-12.500%	2	674	+59.286%
2026-02-06	7.5000	8.0000	5.2300	8.0000	-35.380%	5	673	+39.375%
2026-02-04	12.3800	12.3800	12.3800	12.3800	-12.509%	2	671	-9.935%
2026-02-03	14.1500	14.1500	14.1500	14.1500	+8.930%	2	669	-21.201%
2026-02-02	12.9900	12.9900	12.9900	12.9900	+0.698%	1	669	-14.165%
2026-01-30	12.8500	13.1000	12.7500	12.9000	+6.965%	4	668	-13.566%
2026-01-21	10.0700	12.0600	9.7900	12.0600	+12.921%	6	668	-7.546%
2026-01-20	10.6800	10.6800	10.6800	10.6800	-28.322%	65	663	+4.401%
2026-01-09	14.7000	14.9000	14.5500	14.9000	0.000%	598	598	-25.168%