{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"AMZN","slug":"amzn","issuer_id":"sec-cik:0001018724","security_id":"sec-cik:0001018724:amzn","page":{"symbol":"AMZN","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"Amazon's price regime, relative strength, unusual-options history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Amazon combines first-party and marketplace commerce, fulfillment, advertising and AWS. For the stock, consolidated revenue is less informative than the mix: cloud and advertising can carry very different margins from retail, while fulfillment efficiency and capital intensity determine how much reported growth becomes free cash flow.","drivers":["AWS growth, backlog conversion and cloud operating margin as enterprise demand changes.","North American and international retail demand, marketplace mix and fulfillment productivity.","Advertising growth and its contribution to the consolidated margin profile.","Capital expenditures, working capital and free-cash-flow conversion across investment cycles."],"risk_checks":["Large infrastructure programs can pressure cash flow before demand and utilization are visible.","Retail competition and delivery expectations can keep fulfillment costs structurally high.","Consumer weakness can affect merchandise mix even when headline sales remain resilient.","Segment mix can make consolidated growth look stronger or weaker than the underlying economics."]},"identity":{"company":"Amazon","legal_name":"AMAZON COM INC","cik":1018724,"exchange":"Nasdaq","share_class":null,"sic":"5961","industry":"Retail-Catalog & Mail-Order Houses","state_of_incorporation":"DE","fiscal_year_end":"1231"},"universe":{"rank":4,"indicative_market_cap":2764810566925,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":27,"unusual_volume_flags":1,"curated_13f_managers":7},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":258.63,"change_1d_pct":-0.57,"return_1m_pct":10.69,"return_3m_pct":-3.66,"return_6m_pct":23.09,"return_1y_pct":15.56,"return_ytd_pct":12.05,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":-6.76,"sma_20":261.96,"sma_50":249.9,"sma_200":238.37,"distance_from_50d_pct":3.49,"distance_from_200d_pct":8.5,"high_52w":287.2,"low_52w":196.0,"drawdown_from_52w_high_pct":-9.95,"realized_volatility_20d_pct":54.61,"latest_volume":34804731,"average_volume_20d":45769694,"volume_vs_20d":0.76,"latest_dollar_volume":9001547579,"regime":"established_uptrend","regime_label":"Established uptrend","chart":[{"date":"2025-08-21","open":222.65,"high":222.78,"low":220.5,"close":221.95,"volume":32140459},{"date":"2025-08-22","open":222.79,"high":229.14,"low":220.82,"close":228.84,"volume":37315341},{"date":"2025-08-25","open":227.35,"high":229.6,"low":227.31,"close":227.94,"volume":22633695},{"date":"2025-08-26","open":227.11,"high":229.0,"low":226.02,"close":228.71,"volume":26105373},{"date":"2025-08-27","open":228.57,"high":229.87,"low":227.81,"close":229.12,"volume":21254479},{"date":"2025-08-28","open":229.01,"high":232.71,"low":228.02,"close":231.6,"volume":33679585},{"date":"2025-08-29","open":231.32,"high":231.81,"low":228.16,"close":229.0,"volume":26199170},{"date":"2025-09-02","open":223.52,"high":226.17,"low":221.83,"close":225.34,"volume":38843883},{"date":"2025-09-03","open":225.21,"high":227.17,"low":224.36,"close":225.99,"volume":29223134},{"date":"2025-09-04","open":231.19,"high":235.77,"low":230.78,"close":235.68,"volume":59391779},{"date":"2025-09-05","open":235.19,"high":236.0,"low":231.93,"close":232.33,"volume":36721802},{"date":"2025-09-08","open":234.94,"high":237.6,"low":233.75,"close":235.84,"volume":33947104},{"date":"2025-09-09","open":236.36,"high":238.85,"low":235.08,"close":238.24,"volume":27033778},{"date":"2025-09-10","open":237.52,"high":237.68,"low":229.1,"close":230.33,"volume":60907714},{"date":"2025-09-11","open":231.49,"high":231.53,"low":229.34,"close":229.95,"volume":37485598},{"date":"2025-09-12","open":230.35,"high":230.79,"low":226.29,"close":228.15,"volume":38496218},{"date":"2025-09-15","open":230.63,"high":233.73,"low":230.32,"close":231.43,"volume":33243328},{"date":"2025-09-16","open":232.94,"high":235.9,"low":232.23,"close":234.05,"volume":38203912},{"date":"2025-09-17","open":233.77,"high":234.3,"low":228.71,"close":231.62,"volume":42815230},{"date":"2025-09-18","open":232.5,"high":233.48,"low":228.79,"close":231.23,"volume":37931738},{"date":"2025-09-19","open":232.37,"high":234.16,"low":229.7,"close":231.48,"volume":97943172},{"date":"2025-09-22","open":230.56,"high":230.57,"low":227.51,"close":227.63,"volume":45914506},{"date":"2025-09-23","open":227.83,"high":227.86,"low":220.07,"close":220.71,"volume":70956193},{"date":"2025-09-24","open":224.15,"high":224.56,"low":219.45,"close":220.21,"volume":49509033},{"date":"2025-09-25","open":220.06,"high":220.67,"low":216.47,"close":218.15,"volume":52226328},{"date":"2025-09-26","open":219.08,"high":221.05,"low":218.02,"close":219.78,"volume":41650098},{"date":"2025-09-29","open":220.08,"high":222.6,"low":219.3,"close":222.17,"volume":44259177},{"date":"2025-09-30","open":222.03,"high":222.24,"low":217.89,"close":219.57,"volume":48396369},{"date":"2025-10-01","open":217.36,"high":222.15,"low":216.61,"close":220.63,"volume":43933834},{"date":"2025-10-02","open":221.01,"high":222.81,"low":218.95,"close":222.41,"volume":41258586},{"date":"2025-10-03","open":223.44,"high":224.2,"low":219.34,"close":219.51,"volume":43639033},{"date":"2025-10-06","open":221.0,"high":221.73,"low":216.03,"close":220.9,"volume":43690876},{"date":"2025-10-07","open":220.88,"high":222.89,"low":220.17,"close":221.78,"volume":31194678},{"date":"2025-10-08","open":222.92,"high":226.73,"low":221.19,"close":225.22,"volume":46685985},{"date":"2025-10-09","open":225.0,"high":228.21,"low":221.75,"close":227.74,"volume":46412122},{"date":"2025-10-10","open":226.21,"high":228.25,"low":216.0,"close":216.37,"volume":72367511},{"date":"2025-10-13","open":217.7,"high":220.68,"low":217.04,"close":220.07,"volume":37809650},{"date":"2025-10-14","open":215.56,"high":219.32,"low":212.6,"close":216.39,"volume":45665580},{"date":"2025-10-15","open":216.62,"high":217.71,"low":212.66,"close":215.57,"volume":45909469},{"date":"2025-10-16","open":215.67,"high":218.59,"low":212.81,"close":214.47,"volume":42414591},{"date":"2025-10-17","open":214.56,"high":214.8,"low":211.03,"close":213.04,"volume":45986944},{"date":"2025-10-20","open":213.88,"high":216.69,"low":213.59,"close":216.48,"volume":38882819},{"date":"2025-10-21","open":218.43,"high":223.32,"low":217.99,"close":222.03,"volume":50494565},{"date":"2025-10-22","open":219.3,"high":220.01,"low":216.52,"close":217.95,"volume":44308538},{"date":"2025-10-23","open":219.0,"high":221.3,"low":218.18,"close":221.09,"volume":31539999},{"date":"2025-10-24","open":221.97,"high":225.4,"low":221.9,"close":224.21,"volume":38685053},{"date":"2025-10-27","open":227.66,"high":228.4,"low":225.54,"close":226.97,"volume":38266995},{"date":"2025-10-28","open":228.22,"high":231.49,"low":226.21,"close":229.25,"volume":47100026},{"date":"2025-10-29","open":231.67,"high":232.82,"low":227.76,"close":230.3,"volume":52036151},{"date":"2025-10-30","open":227.06,"high":228.44,"low":222.75,"close":222.86,"volume":102252937},{"date":"2025-10-31","open":250.1,"high":250.5,"low":243.98,"close":244.22,"volume":166340808},{"date":"2025-11-03","open":255.36,"high":258.6,"low":252.9,"close":254.0,"volume":95997816},{"date":"2025-11-04","open":250.38,"high":257.01,"low":248.66,"close":249.32,"volume":51546311},{"date":"2025-11-05","open":249.03,"high":251.0,"low":246.16,"close":250.2,"volume":40610702},{"date":"2025-11-06","open":249.16,"high":250.38,"low":242.17,"close":243.04,"volume":46004203},{"date":"2025-11-07","open":242.9,"high":244.9,"low":238.49,"close":244.41,"volume":46374294},{"date":"2025-11-10","open":248.34,"high":251.75,"low":245.59,"close":248.4,"volume":36476514},{"date":"2025-11-11","open":248.41,"high":249.75,"low":247.23,"close":249.1,"volume":23564060},{"date":"2025-11-12","open":250.24,"high":250.37,"low":243.75,"close":244.2,"volume":31190063},{"date":"2025-11-13","open":243.05,"high":243.75,"low":236.5,"close":237.58,"volume":41401738},{"date":"2025-11-14","open":235.06,"high":238.73,"low":232.89,"close":234.69,"volume":38956669},{"date":"2025-11-17","open":233.25,"high":234.6,"low":229.19,"close":232.87,"volume":59919018},{"date":"2025-11-18","open":228.1,"high":230.2,"low":222.42,"close":222.55,"volume":60608442},{"date":"2025-11-19","open":223.74,"high":223.74,"low":218.52,"close":222.69,"volume":58335643},{"date":"2025-11-20","open":227.05,"high":227.41,"low":216.74,"close":217.14,"volume":50308962},{"date":"2025-11-21","open":216.35,"high":222.21,"low":215.18,"close":220.69,"volume":68490464},{"date":"2025-11-24","open":222.56,"high":227.33,"low":222.27,"close":226.28,"volume":54318395},{"date":"2025-11-25","open":226.38,"high":230.52,"low":223.8,"close":229.67,"volume":39379339},{"date":"2025-11-26","open":230.74,"high":231.75,"low":228.77,"close":229.16,"volume":38497922},{"date":"2025-11-28","open":231.24,"high":233.29,"low":230.22,"close":233.22,"volume":20292329},{"date":"2025-12-01","open":233.22,"high":235.8,"low":232.25,"close":233.88,"volume":42903954},{"date":"2025-12-02","open":235.01,"high":238.97,"low":233.55,"close":234.42,"volume":45785363},{"date":"2025-12-03","open":233.35,"high":233.38,"low":230.61,"close":232.38,"volume":35495058},{"date":"2025-12-04","open":232.77,"high":233.5,"low":226.8,"close":229.11,"volume":45683224},{"date":"2025-12-05","open":230.32,"high":231.24,"low":228.55,"close":229.53,"volume":33117377},{"date":"2025-12-08","open":229.59,"high":230.83,"low":226.27,"close":226.89,"volume":35019174},{"date":"2025-12-09","open":226.84,"high":228.57,"low":225.11,"close":227.92,"volume":25841743},{"date":"2025-12-10","open":228.81,"high":232.42,"low":228.46,"close":231.78,"volume":38790736},{"date":"2025-12-11","open":230.71,"high":232.11,"low":228.69,"close":230.28,"volume":28249599},{"date":"2025-12-12","open":229.87,"high":230.08,"low":225.12,"close":226.19,"volume":35639118},{"date":"2025-12-15","open":227.93,"high":227.93,"low":221.5,"close":222.54,"volume":47286085},{"date":"2025-12-16","open":223.04,"high":223.66,"low":221.13,"close":222.56,"volume":39298857},{"date":"2025-12-17","open":224.66,"high":225.19,"low":220.99,"close":221.27,"volume":44034418},{"date":"2025-12-18","open":225.71,"high":229.23,"low":224.41,"close":226.76,"volume":50272419},{"date":"2025-12-19","open":226.76,"high":229.13,"low":225.58,"close":227.35,"volume":85544374},{"date":"2025-12-22","open":228.61,"high":229.48,"low":226.71,"close":228.43,"volume":32261329},{"date":"2025-12-23","open":229.06,"high":232.45,"low":228.73,"close":232.14,"volume":29230233},{"date":"2025-12-24","open":232.13,"high":232.95,"low":231.33,"close":232.38,"volume":11420543},{"date":"2025-12-26","open":232.04,"high":232.99,"low":231.18,"close":232.52,"volume":15994726},{"date":"2025-12-29","open":231.94,"high":232.6,"low":230.77,"close":232.07,"volume":19797909},{"date":"2025-12-30","open":231.21,"high":232.77,"low":230.2,"close":232.53,"volume":21910453},{"date":"2025-12-31","open":232.91,"high":232.99,"low":230.12,"close":230.82,"volume":24383749},{"date":"2026-01-02","open":231.34,"high":235.46,"low":224.7,"close":226.5,"volume":51456229},{"date":"2026-01-05","open":228.84,"high":234.0,"low":227.18,"close":233.06,"volume":49733348},{"date":"2026-01-06","open":232.1,"high":243.18,"low":232.07,"close":240.93,"volume":53764677},{"date":"2026-01-07","open":239.61,"high":245.29,"low":239.52,"close":241.56,"volume":42236531},{"date":"2026-01-08","open":243.06,"high":246.41,"low":241.88,"close":246.29,"volume":39509844},{"date":"2026-01-09","open":244.57,"high":247.86,"low":242.24,"close":247.38,"volume":34559961},{"date":"2026-01-12","open":246.73,"high":248.94,"low":245.96,"close":246.47,"volume":35867770},{"date":"2026-01-13","open":246.53,"high":247.66,"low":240.25,"close":242.6,"volume":38371778},{"date":"2026-01-14","open":241.15,"high":241.28,"low":236.22,"close":236.65,"volume":41410578},{"date":"2026-01-15","open":239.31,"high":240.65,"low":236.63,"close":238.18,"volume":43003571},{"date":"2026-01-16","open":239.09,"high":239.57,"low":236.41,"close":239.12,"volume":45888283},{"date":"2026-01-20","open":233.76,"high":235.09,"low":229.34,"close":231.0,"volume":47737854},{"date":"2026-01-21","open":231.09,"high":232.3,"low":226.88,"close":231.31,"volume":47276090},{"date":"2026-01-22","open":234.05,"high":235.72,"low":230.9,"close":234.34,"volume":31913325},{"date":"2026-01-23","open":234.96,"high":240.45,"low":234.57,"close":239.16,"volume":33778478},{"date":"2026-01-26","open":239.98,"high":240.95,"low":237.54,"close":238.42,"volume":32825530},{"date":"2026-01-27","open":239.69,"high":244.88,"low":238.08,"close":244.68,"volume":38029216},{"date":"2026-01-28","open":246.37,"high":247.78,"low":241.53,"close":243.01,"volume":40882657},{"date":"2026-01-29","open":242.82,"high":243.0,"low":236.74,"close":241.73,"volume":47229643},{"date":"2026-01-30","open":239.89,"high":243.32,"low":237.64,"close":239.3,"volume":46585024},{"date":"2026-02-02","open":238.31,"high":245.63,"low":238.17,"close":242.96,"volume":37546102},{"date":"2026-02-03","open":244.98,"high":246.35,"low":235.45,"close":238.62,"volume":53831298},{"date":"2026-02-04","open":238.86,"high":238.86,"low":231.82,"close":232.99,"volume":51299947},{"date":"2026-02-05","open":224.91,"high":226.31,"low":220.38,"close":222.69,"volume":103509230},{"date":"2026-02-06","open":202.7,"high":211.44,"low":200.31,"close":210.32,"volume":179210851},{"date":"2026-02-09","open":208.97,"high":212.81,"low":203.35,"close":208.72,"volume":91178443},{"date":"2026-02-10","open":208.8,"high":212.65,"low":206.41,"close":206.96,"volume":67175031},{"date":"2026-02-11","open":208.06,"high":208.57,"low":202.49,"close":204.08,"volume":65545455},{"date":"2026-02-12","open":203.96,"high":203.96,"low":197.56,"close":199.6,"volume":83975393},{"date":"2026-02-13","open":198.88,"high":201.16,"low":197.28,"close":198.79,"volume":66321593},{"date":"2026-02-17","open":198.13,"high":201.74,"low":196.0,"close":201.15,"volume":69879200},{"date":"2026-02-18","open":202.07,"high":206.86,"low":201.51,"close":204.79,"volume":51003299},{"date":"2026-02-19","open":203.8,"high":205.64,"low":202.81,"close":204.86,"volume":35669611},{"date":"2026-02-20","open":204.76,"high":211.17,"low":203.75,"close":210.11,"volume":65881611},{"date":"2026-02-23","open":208.1,"high":208.43,"low":203.11,"close":205.27,"volume":53581508},{"date":"2026-02-24","open":205.47,"high":210.36,"low":203.25,"close":208.56,"volume":41137162},{"date":"2026-02-25","open":210.46,"high":211.59,"low":208.93,"close":210.64,"volume":41346376},{"date":"2026-02-26","open":210.73,"high":211.05,"low":205.35,"close":207.92,"volume":47756765},{"date":"2026-02-27","open":206.83,"high":210.33,"low":205.2,"close":210.0,"volume":57422777},{"date":"2026-03-02","open":204.55,"high":209.73,"low":203.46,"close":208.39,"volume":46001010},{"date":"2026-03-03","open":203.1,"high":209.18,"low":202.48,"close":208.73,"volume":43184918},{"date":"2026-03-04","open":210.47,"high":217.54,"low":210.15,"close":216.82,"volume":54731101},{"date":"2026-03-05","open":215.98,"high":220.47,"low":215.59,"close":218.94,"volume":60943447},{"date":"2026-03-06","open":214.99,"high":217.32,"low":212.53,"close":213.21,"volume":51152716},{"date":"2026-03-09","open":210.45,"high":213.82,"low":207.11,"close":213.49,"volume":54642926},{"date":"2026-03-10","open":214.19,"high":215.65,"low":212.43,"close":214.33,"volume":35678834},{"date":"2026-03-11","open":215.71,"high":217.0,"low":211.35,"close":212.65,"volume":34199303},{"date":"2026-03-12","open":210.39,"high":211.71,"low":208.15,"close":209.53,"volume":44349501},{"date":"2026-03-13","open":209.61,"high":210.56,"low":206.22,"close":207.67,"volume":35662137},{"date":"2026-03-16","open":208.35,"high":212.72,"low":207.45,"close":211.74,"volume":42209316},{"date":"2026-03-17","open":212.82,"high":215.7,"low":212.43,"close":215.2,"volume":44969943},{"date":"2026-03-18","open":213.93,"high":215.14,"low":208.83,"close":209.87,"volume":37846642},{"date":"2026-03-19","open":207.06,"high":209.12,"low":206.05,"close":208.76,"volume":36440622},{"date":"2026-03-20","open":207.4,"high":207.54,"low":204.32,"close":205.37,"volume":63694603},{"date":"2026-03-23","open":209.79,"high":212.8,"low":209.51,"close":210.14,"volume":44277356},{"date":"2026-03-24","open":207.95,"high":209.35,"low":206.64,"close":207.24,"volume":35351425},{"date":"2026-03-25","open":211.56,"high":213.07,"low":209.9,"close":211.71,"volume":36388791},{"date":"2026-03-26","open":210.61,"high":212.89,"low":207.12,"close":207.54,"volume":46745978},{"date":"2026-03-27","open":206.46,"high":206.6,"low":199.14,"close":199.34,"volume":56009763},{"date":"2026-03-30","open":201.48,"high":203.8,"low":199.98,"close":200.95,"volume":46373797},{"date":"2026-03-31","open":204.85,"high":210.28,"low":204.14,"close":208.27,"volume":58470078},{"date":"2026-04-01","open":210.44,"high":213.58,"low":208.19,"close":210.57,"volume":45955395},{"date":"2026-04-02","open":206.54,"high":212.21,"low":204.9,"close":209.77,"volume":31453039},{"date":"2026-04-06","open":209.8,"high":212.95,"low":209.59,"close":212.79,"volume":25385495},{"date":"2026-04-07","open":211.24,"high":213.97,"low":209.08,"close":213.77,"volume":28154557},{"date":"2026-04-08","open":223.79,"high":226.1,"low":219.62,"close":221.25,"volume":51092698},{"date":"2026-04-09","open":225.23,"high":233.8,"low":223.27,"close":233.65,"volume":65964171},{"date":"2026-04-10","open":235.3,"high":240.43,"low":235.21,"close":238.38,"volume":56912842},{"date":"2026-04-13","open":237.45,"high":240.0,"low":235.75,"close":239.89,"volume":42166150},{"date":"2026-04-14","open":241.78,"high":252.18,"low":241.78,"close":249.02,"volume":72685026},{"date":"2026-04-15","open":249.25,"high":250.44,"low":247.2,"close":248.5,"volume":43045160},{"date":"2026-04-16","open":248.51,"high":250.0,"low":244.2,"close":249.7,"volume":41895711},{"date":"2026-04-17","open":254.99,"high":256.18,"low":250.11,"close":250.56,"volume":52029291},{"date":"2026-04-20","open":249.19,"high":250.18,"low":245.37,"close":248.28,"volume":39463106},{"date":"2026-04-21","open":255.09,"high":255.09,"low":249.1,"close":249.91,"volume":42922398},{"date":"2026-04-22","open":252.44,"high":255.94,"low":250.33,"close":255.36,"volume":36065067},{"date":"2026-04-23","open":255.39,"high":258.79,"low":253.07,"close":255.08,"volume":39091394},{"date":"2026-04-24","open":259.98,"high":264.5,"low":257.69,"close":263.99,"volume":53777353},{"date":"2026-04-27","open":263.46,"high":264.15,"low":260.34,"close":261.12,"volume":44906840},{"date":"2026-04-28","open":258.39,"high":261.03,"low":256.63,"close":259.7,"volume":42204447},{"date":"2026-04-29","open":257.99,"high":265.91,"low":257.7,"close":263.04,"volume":72367910},{"date":"2026-04-30","open":273.17,"high":273.88,"low":256.16,"close":265.06,"volume":100974867},{"date":"2026-05-01","open":265.58,"high":273.32,"low":262.74,"close":268.26,"volume":50825231},{"date":"2026-05-04","open":268.8,"high":276.1,"low":268.8,"close":272.05,"volume":49083734},{"date":"2026-05-05","open":276.08,"high":278.56,"low":272.38,"close":273.55,"volume":41908529},{"date":"2026-05-06","open":272.89,"high":277.8,"low":272.21,"close":274.99,"volume":44551955},{"date":"2026-05-07","open":275.02,"high":276.63,"low":270.49,"close":271.17,"volume":35892879},{"date":"2026-05-08","open":271.63,"high":274.0,"low":269.95,"close":272.68,"volume":34732681},{"date":"2026-05-11","open":269.84,"high":273.63,"low":268.48,"close":268.99,"volume":38176696},{"date":"2026-05-12","open":266.46,"high":267.65,"low":262.63,"close":265.82,"volume":36776221},{"date":"2026-05-13","open":264.43,"high":270.72,"low":263.2,"close":270.13,"volume":39670915},{"date":"2026-05-14","open":269.15,"high":270.78,"low":266.63,"close":267.22,"volume":31338435},{"date":"2026-05-15","open":262.5,"high":264.36,"low":260.89,"close":264.14,"volume":40770344},{"date":"2026-05-18","open":263.87,"high":268.85,"low":262.53,"close":264.86,"volume":33690787},{"date":"2026-05-19","open":262.04,"high":262.25,"low":255.19,"close":259.34,"volume":40340697},{"date":"2026-05-20","open":260.05,"high":265.58,"low":259.53,"close":265.01,"volume":34933152},{"date":"2026-05-21","open":263.5,"high":269.49,"low":261.37,"close":268.46,"volume":36591743},{"date":"2026-05-22","open":268.66,"high":269.79,"low":266.24,"close":266.32,"volume":27535526},{"date":"2026-05-26","open":267.94,"high":269.3,"low":262.07,"close":265.29,"volume":38028118},{"date":"2026-05-27","open":266.15,"high":272.41,"low":265.7,"close":271.85,"volume":40061864},{"date":"2026-05-28","open":272.27,"high":274.5,"low":267.44,"close":274.0,"volume":40630385},{"date":"2026-05-29","open":271.29,"high":274.75,"low":269.64,"close":270.64,"volume":54749561},{"date":"2026-06-01","open":266.29,"high":266.63,"low":260.7,"close":261.26,"volume":53604380},{"date":"2026-06-02","open":257.16,"high":261.2,"low":254.37,"close":256.52,"volume":41810982},{"date":"2026-06-03","open":254.7,"high":257.09,"low":247.71,"close":250.02,"volume":51394191},{"date":"2026-06-04","open":253.12,"high":255.83,"low":251.75,"close":253.79,"volume":35609769},{"date":"2026-06-05","open":254.26,"high":256.38,"low":245.78,"close":246.03,"volume":55607844},{"date":"2026-06-08","open":246.68,"high":249.42,"low":243.36,"close":245.22,"volume":33892834},{"date":"2026-06-09","open":247.73,"high":250.43,"low":240.4,"close":244.19,"volume":42570385},{"date":"2026-06-10","open":243.61,"high":244.07,"low":237.45,"close":238.0,"volume":37877887},{"date":"2026-06-11","open":237.93,"high":242.14,"low":235.18,"close":241.32,"volume":40566608},{"date":"2026-06-12","open":243.21,"high":243.36,"low":233.59,"close":238.2,"volume":50448988},{"date":"2026-06-15","open":245.02,"high":247.81,"low":244.73,"close":246.1,"volume":41080954},{"date":"2026-06-16","open":248.0,"high":249.51,"low":245.45,"close":246.0,"volume":34452804},{"date":"2026-06-17","open":244.9,"high":245.91,"low":236.0,"close":237.5,"volume":43487021},{"date":"2026-06-18","open":240.12,"high":245.73,"low":236.02,"close":244.39,"volume":69923281},{"date":"2026-06-22","open":240.08,"high":242.0,"low":232.24,"close":232.79,"volume":63265451},{"date":"2026-06-23","open":232.55,"high":236.87,"low":232.0,"close":234.11,"volume":55629032},{"date":"2026-06-24","open":233.85,"high":242.42,"low":232.95,"close":234.37,"volume":64051196},{"date":"2026-06-25","open":232.02,"high":232.32,"low":225.55,"close":227.01,"volume":75328132},{"date":"2026-06-26","open":227.21,"high":232.95,"low":226.13,"close":230.32,"volume":184138863},{"date":"2026-06-29","open":234.22,"high":249.71,"low":233.8,"close":240.14,"volume":75352256},{"date":"2026-06-30","open":237.35,"high":241.54,"low":237.17,"close":238.34,"volume":64888071},{"date":"2026-07-01","open":239.75,"high":244.9,"low":234.9,"close":241.7,"volume":52284299},{"date":"2026-07-02","open":241.61,"high":246.72,"low":241.08,"close":242.27,"volume":46976872},{"date":"2026-07-06","open":243.8,"high":246.04,"low":240.88,"close":244.16,"volume":36501402},{"date":"2026-07-07","open":246.98,"high":248.93,"low":242.7,"close":245.98,"volume":40201497},{"date":"2026-07-08","open":244.27,"high":244.8,"low":240.52,"close":243.62,"volume":28737451},{"date":"2026-07-09","open":239.82,"high":247.5,"low":238.25,"close":246.91,"volume":36857287},{"date":"2026-07-10","open":249.55,"high":251.03,"low":244.41,"close":245.34,"volume":31633220},{"date":"2026-07-13","open":244.68,"high":249.65,"low":244.18,"close":247.31,"volume":33141058},{"date":"2026-07-14","open":245.55,"high":248.56,"low":243.8,"close":247.49,"volume":29848506},{"date":"2026-07-15","open":249.75,"high":256.48,"low":249.75,"close":254.96,"volume":43261191},{"date":"2026-07-16","open":255.12,"high":258.08,"low":248.0,"close":249.89,"volume":44427191},{"date":"2026-07-17","open":244.46,"high":250.24,"low":243.59,"close":247.27,"volume":41636811},{"date":"2026-07-20","open":248.76,"high":252.89,"low":248.0,"close":249.99,"volume":31413053},{"date":"2026-07-21","open":249.11,"high":249.34,"low":246.72,"close":247.55,"volume":25449557},{"date":"2026-07-22","open":248.27,"high":248.45,"low":242.45,"close":244.85,"volume":32488040},{"date":"2026-07-23","open":236.26,"high":238.35,"low":232.05,"close":233.66,"volume":46789232},{"date":"2026-07-24","open":234.38,"high":234.95,"low":231.34,"close":232.11,"volume":34559673},{"date":"2026-07-27","open":235.67,"high":235.89,"low":230.99,"close":231.45,"volume":34641657},{"date":"2026-07-28","open":232.85,"high":233.11,"low":228.1,"close":230.86,"volume":42379263},{"date":"2026-07-29","open":229.32,"high":232.82,"low":226.16,"close":226.65,"volume":42688882},{"date":"2026-07-30","open":233.35,"high":248.2,"low":231.06,"close":247.04,"volume":82157161},{"date":"2026-07-31","open":265.0,"high":273.23,"low":262.01,"close":271.58,"volume":127057338},{"date":"2026-08-03","open":278.29,"high":287.2,"low":278.0,"close":284.02,"volume":88994730},{"date":"2026-08-04","open":276.06,"high":281.07,"low":275.82,"close":277.42,"volume":67599971},{"date":"2026-08-05","open":281.59,"high":282.79,"low":270.73,"close":272.65,"volume":44021136},{"date":"2026-08-06","open":272.77,"high":275.48,"low":271.06,"close":272.26,"volume":28499034},{"date":"2026-08-07","open":272.87,"high":278.31,"low":272.75,"close":274.48,"volume":33861436},{"date":"2026-08-10","open":274.01,"high":280.14,"low":273.6,"close":278.09,"volume":33144079},{"date":"2026-08-11","open":278.69,"high":278.84,"low":271.36,"close":272.27,"volume":31316564},{"date":"2026-08-12","open":273.18,"high":273.46,"low":267.1,"close":267.28,"volume":29325951},{"date":"2026-08-13","open":267.24,"high":269.58,"low":264.71,"close":265.13,"volume":31248693},{"date":"2026-08-14","open":264.88,"high":265.81,"low":262.42,"close":262.65,"volume":26788515},{"date":"2026-08-17","open":265.44,"high":265.75,"low":258.34,"close":261.31,"volume":42792829},{"date":"2026-08-18","open":260.63,"high":262.18,"low":257.73,"close":259.45,"volume":32766805},{"date":"2026-08-19","open":260.85,"high":266.4,"low":258.58,"close":265.84,"volume":33393681},{"date":"2026-08-20","open":263.16,"high":263.84,"low":259.52,"close":260.11,"volume":27911432},{"date":"2026-08-21","open":260.74,"high":261.09,"low":257.04,"close":258.63,"volume":34804731}]},"options":{"as_of":"2026-08-21","share_class_symbols":["AMZN"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":27,"call_side_sessions":21,"put_side_sessions":7,"two_sided_sessions":1,"recent_flags":[{"date":"2026-08-20","call_side_rank":7,"call_side_symbol":"AMZN","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-19","call_side_rank":null,"call_side_symbol":null,"put_side_rank":18,"put_side_symbol":"AMZN"},{"date":"2026-08-13","call_side_rank":12,"call_side_symbol":"AMZN","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-12","call_side_rank":6,"call_side_symbol":"AMZN","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-11","call_side_rank":16,"call_side_symbol":"AMZN","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-05","call_side_rank":18,"call_side_symbol":"AMZN","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-04","call_side_rank":7,"call_side_symbol":"AMZN","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-31","call_side_rank":null,"call_side_symbol":null,"put_side_rank":3,"put_side_symbol":"AMZN"},{"date":"2026-07-23","call_side_rank":6,"call_side_symbol":"AMZN","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-21","call_side_rank":11,"call_side_symbol":"AMZN","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"AMZN","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":0.57,"bearish_score":-0.17,"call_oi_otm_growth":908985250.0,"put_oi_otm_growth":369276750.0,"call_vol_oi_ratio_otm":0.086,"put_vol_oi_ratio_otm":0.05},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":1,"recent_flags":[{"symbol":"AMZN","last_price":247.04,"price_change_percent":5.866723805442464,"volume":82157161,"avg_volume_30d":49547741,"volume_spike_percent":65.81413863014217,"date_detected":"2026-07-30"}]},"ownership":{"managers_in_scope":20,"holders":7,"total_reported_value":6059669933,"holdings":[{"fund":"Pershing Square Capital","manager":"Bill Ackman","cik":"0001336528","report_date":"2026-03-31","filing_date":"2026-05-15","symbols":["AMZN"],"value":2385104083,"shares":11451981,"change_shares":1844157,"change_pct":19.19,"status":"increased","pct_of_portfolio":17.39},{"fund":"Baupost Group","manager":"Seth Klarman","cik":"0001061768","report_date":"2026-06-30","filing_date":"2026-08-13","symbols":["AMZN"],"value":892310000,"shares":3743854,"change_shares":625100,"change_pct":20.04,"status":"increased","pct_of_portfolio":16.48},{"fund":"Appaloosa Management","manager":"David Tepper","cik":"0001656456","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["AMZN"],"value":1191700000,"shares":5000000,"change_shares":680000,"change_pct":15.74,"status":"increased","pct_of_portfolio":15.43},{"fund":"Third Point","manager":"Daniel Loeb","cik":"0001040273","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["AMZN"],"value":417095000,"shares":1750000,"change_shares":-190000,"change_pct":-9.79,"status":"reduced","pct_of_portfolio":8.91},{"fund":"Altimeter Capital","manager":"Brad Gerstner","cik":"0001541617","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["AMZN"],"value":578058158,"shares":2425351,"change_shares":335793,"change_pct":16.07,"status":"increased","pct_of_portfolio":5.88},{"fund":"Duquesne Family Office","manager":"Stanley Druckenmiller","cik":"0001536411","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["AMZN"],"value":129085000,"shares":541600,"change_shares":495800,"change_pct":1082.53,"status":"increased","pct_of_portfolio":2.48},{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["AMZN"],"value":466317692,"shares":1956523,"change_shares":661869,"change_pct":51.12,"status":"increased","pct_of_portfolio":0.7}]},"financials":{"available":true,"generated_at":"2026-08-15T21:02:12.010596+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":200606000000.0,"revenue_yoy_pct":19.62,"net_income":62647000000.0,"net_income_yoy_pct":244.9,"free_cash_flow":-8821000000.0,"gross_margin_pct":null,"diluted_eps":5.75,"derived":[],"url":"/financials/amzn"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}