Dark

AMZN20260821C150
AMZN Aug 21 2026 150.00 Call (AMZN260821C00150000)
option OPRA

EOD

Aug 20, 2026

111.95-2.056%(-2.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	110.5000	111.9500	110.5000	111.9500	-2.056%	4	108	0.000%
2026-08-19	111.4700	114.3000	111.0000	114.3000	+3.533%	6	107	-2.056%
2026-08-18	109.0800	111.8000	108.7200	110.4000	-0.818%	13	108	+1.404%
2026-08-17	111.3100	111.3100	111.3100	111.3100	-12.609%	1	108	+0.575%
2026-08-10	129.7100	129.7100	127.3700	127.3700	+1.969%	11	109	-12.106%
2026-08-07	128.3600	128.3600	124.9100	124.9100	-2.483%	7	111	-10.375%
2026-08-05	128.0900	128.0900	128.0900	128.0900	-0.327%	1	117	-12.601%
2026-08-04	126.9500	128.5100	126.9500	128.5100	-5.507%	3	118	-12.886%
2026-08-03	136.1100	136.1100	134.5200	136.0000	+11.695%	24	118	-17.684%
2026-07-31	119.1300	121.7600	118.5200	121.7600	+52.200%	15	126	-8.057%
2026-07-29	80.0500	80.0500	80.0000	80.0000	-5.938%	3	131	+39.938%
2026-07-27	85.0500	85.0500	85.0500	85.0500	-14.617%	1	133	+31.628%
2026-07-17	99.6100	99.6100	99.6100	99.6100	+3.041%	4	133	+12.388%
2026-07-14	96.6700	96.6700	96.6700	96.6700	-2.106%	1	129	+15.806%
2026-07-13	97.2700	98.7500	97.2700	98.7500	+3.036%	2	129	+13.367%
2026-06-29	95.8400	95.8400	95.8400	95.8400	+14.847%	1	129	+16.809%
2026-06-26	79.2000	83.8100	79.2000	83.4500	+4.313%	14	128	+34.152%
2026-06-25	80.3200	80.6700	80.0000	80.0000	-11.131%	8	120	+39.938%
2026-06-24	88.6500	90.4000	88.6500	90.0200	+4.347%	12	119	+24.361%
2026-06-23	86.2700	86.2700	86.2700	86.2700	-1.988%	10	120	+29.767%
2026-06-22	91.6000	91.6000	88.0200	88.0200	-7.629%	2	115	+27.187%
2026-06-18	95.2900	95.2900	95.2900	95.2900	-2.367%	1	116	+17.483%
2026-06-16	97.6000	97.6000	97.6000	97.6000	+0.826%	1	116	+14.703%
2026-06-15	98.0000	98.0000	96.8000	96.8000	+10.063%	14	116	+15.651%
2026-06-12	88.0700	88.0700	87.9500	87.9500	-0.159%	9	122	+27.288%
2026-06-11	88.0900	88.0900	88.0900	88.0900	-16.145%	2	122	+27.086%
2026-06-05	105.0500	105.0500	105.0500	105.0500	-0.370%	2	120	+6.568%
2026-06-04	104.4600	107.9200	103.4000	105.4400	+5.114%	22	120	+6.174%
2026-06-03	106.0900	107.2800	100.3100	100.3100	-8.809%	12	111	+11.604%
2026-06-02	109.4000	111.4200	109.4000	110.0000	-11.147%	11	112	+1.773%
2026-05-29	123.8000	123.8000	123.8000	123.8000	+1.767%	1	112	-9.572%
2026-05-28	121.6500	121.6500	121.6500	121.6500	-0.058%	1	112	-7.974%
2026-05-27	121.7200	121.7200	121.7200	121.7200	+2.337%	1	113	-8.027%
2026-05-26	118.9400	118.9400	118.9400	118.9400	-0.109%	1	114	-5.877%
2026-05-22	119.0700	119.0700	119.0700	119.0700	-1.031%	1	115	-5.980%
2026-05-21	114.2200	121.0700	114.2200	120.3100	+10.834%	4	112	-6.949%
2026-05-19	108.5500	108.5500	108.5500	108.5500	-10.878%	1	112	+3.132%
2026-05-13	116.5600	121.8000	116.5600	121.8000	+4.910%	12	113	-8.087%
2026-05-12	118.1700	118.1700	116.1000	116.1000	-4.914%	3	111	-3.575%
2026-05-11	122.1000	122.1000	122.1000	122.1000	+4.843%	1	111	-8.313%
2026-04-29	116.4600	116.4600	116.4600	116.4600	-0.283%	1	112	-3.873%
2026-04-24	116.1900	116.7900	116.1900	116.7900	+7.512%	3	111	-4.144%
2026-04-23	108.6300	108.6300	108.6300	108.6300	+2.452%	1	110	+3.056%
2026-04-22	106.0300	106.0300	106.0300	106.0300	+5.587%	1	111	+5.583%
2026-04-20	100.4200	100.4200	100.4200	100.4200	-1.761%	1	111	+11.482%
2026-04-16	102.2200	102.2200	102.2200	102.2200	-1.947%	1	112	+9.519%
2026-04-14	99.5000	104.2500	98.6000	104.2500	+13.118%	8	113	+7.386%
2026-04-13	92.1600	92.1600	92.1600	92.1600	-1.201%	6	118	+21.474%
2026-04-10	90.5700	93.7600	90.5700	93.2800	+8.870%	5	124	+20.015%
2026-04-09	79.5200	85.6800	79.5200	85.6800	+14.362%	4	124	+30.661%
2026-04-08	74.4500	74.9200	74.4500	74.9200	+10.096%	2	127	+49.426%
2026-04-07	68.0500	68.0500	68.0500	68.0500	+0.860%	1	128	+64.511%
2026-04-06	67.4700	67.4700	67.4700	67.4700	+7.095%	1	129	+65.926%
2026-04-02	63.0000	63.0000	63.0000	63.0000	-7.326%	1	127	+77.698%
2026-04-01	67.9800	67.9800	67.9800	67.9800	+9.557%	1	127	+64.681%
2026-03-31	62.0500	62.0500	62.0500	62.0500	+10.213%	3	127	+80.419%
2026-03-27	57.4300	57.4300	56.3000	56.3000	-11.478%	12	126	+98.845%
2026-03-26	63.6000	63.6000	63.6000	63.6000	-4.605%	3	114	+76.022%
2026-03-23	66.6700	66.6700	66.6700	66.6700	-3.934%	1	111	+67.917%
2026-03-17	69.4000	69.4000	69.4000	69.4000	+3.582%	3	110	+61.311%
2026-03-16	67.0000	67.0000	67.0000	67.0000	+3.957%	1	110	+67.090%
2026-03-13	64.4500	64.4500	64.4500	64.4500	-0.846%	2	111	+73.701%
2026-03-12	65.0000	65.0000	65.0000	65.0000	-1.366%	1	113	+72.231%
2026-03-09	65.7500	65.9000	65.7500	65.9000	-9.279%	3	112	+69.879%
2026-03-04	71.9500	72.6400	71.9500	72.6400	+18.887%	5	115	+54.116%
2026-03-03	61.1000	61.1000	61.1000	61.1000	-3.323%	1	119	+83.224%
2026-02-26	63.2000	63.2000	63.2000	63.2000	-5.034%	1	118	+77.136%
2026-02-25	67.0000	67.0000	66.5000	66.5500	+8.831%	9	121	+68.219%
2026-02-23	61.1500	61.1500	61.1500	61.1500	-7.670%	1	121	+83.074%
2026-02-20	64.0000	66.2300	64.0000	66.2300	+5.968%	9	120	+69.032%
2026-02-18	62.9100	62.9100	62.5000	62.5000	+7.481%	2	120	+79.120%
2026-02-17	58.1500	58.1500	58.1500	58.1500	+3.158%	1	120	+92.519%
2026-02-13	56.0000	57.6000	56.0000	56.3700	-1.088%	4	116	+98.599%
2026-02-12	56.9900	56.9900	56.9900	56.9900	-7.031%	1	116	+96.438%
2026-02-11	60.8900	61.3000	60.8900	61.3000	-10.157%	2	114	+82.626%
2026-02-10	64.0000	68.2500	64.0000	68.2300	+3.379%	3	113	+64.077%
2026-02-09	66.0000	66.0000	66.0000	66.0000	+1.538%	1	112	+69.621%
2026-02-06	59.9100	65.0000	59.2400	65.0000	-17.888%	79	111	+72.231%
2026-02-05	79.1600	79.1600	79.1600	79.1600	-20.522%	1	63	+41.422%
2026-01-28	99.6000	99.6000	99.6000	99.6000	+5.901%	1	62	+12.400%
2026-01-16	94.0500	94.0500	94.0500	94.0500	+14.291%	1	62	+19.032%
2026-01-02	82.2900	82.2900	82.2900	82.2900	-6.190%	1	62	+36.043%
2025-12-30	87.7200	87.7200	87.7200	87.7200	-0.567%	2	62	+27.622%
2025-12-29	88.2200	88.2200	88.2200	88.2200	-1.121%	1	60	+26.899%
2025-12-24	89.2200	89.2200	89.2200	89.2200	+3.805%	1	59	+25.476%
2025-12-19	85.9500	85.9500	85.9500	85.9500	+0.210%	1	59	+30.250%
2025-12-09	85.6400	85.7700	85.6400	85.7700	-1.061%	2	58	+30.523%
2025-12-04	87.1000	87.2400	86.6800	86.6900	-2.879%	4	57	+29.138%
2025-12-03	89.2600	89.2600	89.2600	89.2600	-3.346%	10	56	+25.420%
2025-12-01	92.3500	92.3500	92.3500	92.3500	+4.907%	5	46	+21.224%
2025-11-25	88.0500	88.2000	88.0300	88.0300	+10.452%	3	51	+27.173%
2025-11-21	79.7000	79.7000	79.7000	79.7000	-0.747%	1	51	+40.464%
2025-11-19	80.3000	80.3000	80.3000	80.3000	-11.826%	1	51	+39.415%
2025-11-17	91.0700	91.0700	91.0700	91.0700	-5.754%	1	50	+22.927%
2025-11-13	99.6000	99.6000	96.6300	96.6300	-7.531%	2	49	+15.854%
2025-11-12	106.0800	106.0800	104.5000	104.5000	+6.232%	2	47	+7.129%
2025-11-07	98.3700	98.3700	98.3700	98.3700	-5.057%	1	47	+13.805%
2025-11-06	103.6100	103.6100	103.6100	103.6100	-3.672%	1	47	+8.049%
2025-11-04	107.5600	107.5600	107.5600	107.5600	-4.476%	1	46	+4.081%
2025-11-03	113.7500	113.7500	112.6000	112.6000	+8.113%	2	46	-0.577%
2025-10-31	106.7000	106.7000	102.7000	104.1500	+23.929%	9	46	+7.489%
2025-10-30	86.3500	86.3500	84.0400	84.0400	-4.997%	6	48	+33.210%
2025-10-29	88.1700	88.4600	88.1700	88.4600	+2.444%	2	45	+26.554%
2025-10-27	85.7300	86.3500	85.4600	86.3500	+3.562%	5	46	+29.647%
2025-10-24	83.1000	83.3800	83.1000	83.3800	+4.907%	2	46	+34.265%
2025-10-23	79.0500	79.5000	79.0500	79.4800	+0.735%	8	45	+40.853%
2025-10-22	78.9000	78.9000	78.9000	78.9000	-3.675%	1	39	+41.888%
2025-10-21	81.0000	81.9100	81.0000	81.9100	+9.491%	7	38	+36.674%
2025-10-20	74.4900	75.4100	74.4900	74.8100	+1.424%	7	35	+49.646%
2025-10-17	74.1800	74.3100	73.5400	73.7600	-1.967%	4	32	+51.776%
2025-10-16	77.8800	78.5800	75.1300	75.2400	-0.146%	7	31	+48.791%
2025-10-15	77.7200	77.7200	74.2500	75.3500	-4.909%	5	29	+48.573%
2025-10-14	74.7600	79.2400	74.7600	79.2400	-0.702%	9	29	+41.280%
2025-10-13	80.0200	80.3000	79.6100	79.8000	-3.120%	14	29	+40.288%
2025-10-09	82.1300	82.3700	82.1300	82.3700	-2.092%	2	30	+35.911%
2025-10-08	83.7700	84.1300	83.7700	84.1300	+3.354%	4	30	+33.068%
2025-10-07	81.4000	81.4000	81.4000	81.4000	-0.245%	1	29	+37.531%
2025-10-06	77.5000	81.6000	77.5000	81.6000	+2.448%	6	28	+37.194%
2025-10-03	79.6500	79.6500	79.6500	79.6500	-1.301%	5	28	+40.552%
2025-10-02	80.7000	80.7000	80.7000	80.7000	+1.458%	1	32	+38.724%
2025-10-01	79.5400	79.5400	79.5400	79.5400	+0.176%	1	31	+40.747%
2025-09-30	78.8500	79.5800	78.7300	79.4000	-3.171%	14	31	+40.995%
2025-09-29	81.5700	82.0000	81.5700	82.0000	+3.340%	8	21	+36.524%
2025-09-26	79.3500	79.3500	79.3500	79.3500	+0.265%	1	16	+41.084%
2025-09-25	80.0000	80.0000	79.0100	79.1400	-9.596%	7	15	+41.458%
2025-09-22	87.4500	87.6600	87.3100	87.5400	-4.013%	12	12	+27.884%
2025-09-15	91.3000	91.3000	91.1000	91.2000	+3.249%	3	13	+22.752%
2025-09-12	88.3300	88.3300	88.3300	88.3300	-8.057%	1	13	+26.741%
2025-09-08	96.0200	96.0700	96.0200	96.0700	+2.771%	2	12	+16.530%
2025-09-04	93.4800	93.4800	93.4800	93.4800	+8.647%	1	10	+19.758%
2025-09-03	86.0400	86.0400	86.0400	86.0400	+2.698%	1	10	+30.114%
2025-09-02	83.7800	83.7800	83.7800	83.7800	-7.220%	1	10	+33.624%
2025-08-29	90.3000	90.3000	90.3000	90.3000	+0.411%	1	9	+23.976%
2025-08-28	89.9300	89.9300	89.9300	89.9300	+1.387%	1	9	+24.486%
2025-08-27	88.5100	88.8500	88.4200	88.7000	+0.876%	5	10	+26.212%
2025-08-25	87.5000	87.9300	87.5000	87.9300	-0.622%	2	8	+27.317%
2025-08-22	88.0800	88.4800	88.0800	88.4800	+6.873%	3	9	+26.526%
2025-08-20	82.0500	82.7900	82.0500	82.7900	-7.909%	3	8	+35.222%
2025-08-19	89.9000	89.9000	89.9000	89.9000	-2.495%	1	5	+24.527%
2025-08-15	92.2000	92.2000	92.2000	92.2000	+12.563%	2	4	+21.421%
2025-08-12	81.9100	81.9100	81.9100	81.9100	+0.503%	1	2	+36.674%
2025-08-11	81.5000	81.5000	81.5000	81.5000	0.000%	1	1	+37.362%