Dark

AMZN20260821C160
AMZN Aug 21 2026 160.00 Call (AMZN260821C00160000)
option OPRA

EOD

Jun 30, 2026

80.00-6.334%(-5.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	80.0000	80.0000	80.0000	80.0000	-6.334%	1	166	0.000%
2026-06-29	87.0000	87.0000	85.4100	85.4100	+17.016%	2	167	-6.334%
2026-06-26	72.9900	72.9900	72.9900	72.9900	-3.973%	2	166	+9.604%
2026-06-23	76.0100	76.0100	76.0100	76.0100	+1.401%	1	164	+5.249%
2026-06-22	74.8500	74.9600	74.8500	74.9600	-12.317%	2	165	+6.724%
2026-06-18	79.8000	85.4900	79.8000	85.4900	+3.549%	3	163	-6.422%
2026-06-17	82.5600	82.5600	82.5600	82.5600	-5.915%	4	163	-3.101%
2026-06-15	87.7500	87.7500	87.7500	87.7500	+11.670%	1	163	-8.832%
2026-06-12	77.5800	78.5800	77.5800	78.5800	-4.287%	10	163	+1.807%
2026-06-11	79.0000	82.1000	79.0000	82.1000	-7.960%	7	167	-2.558%
2026-06-05	89.2000	89.2000	89.2000	89.2000	-7.459%	1	166	-10.314%
2026-06-04	95.3400	97.3700	94.9300	96.3900	+5.807%	21	166	-17.004%
2026-06-03	96.2600	97.4600	91.1000	91.1000	-9.434%	39	145	-12.184%
2026-06-02	100.5900	100.5900	100.5900	100.5900	-10.188%	2	112	-20.469%
2026-05-28	112.0000	112.0000	112.0000	112.0000	+6.061%	3	110	-28.571%
2026-05-26	105.6000	105.6000	105.6000	105.6000	-3.385%	1	110	-24.242%
2026-05-21	109.3000	109.3000	109.3000	109.3000	+5.757%	1	110	-26.807%
2026-05-20	103.3500	103.3500	103.3500	103.3500	+2.734%	1	110	-22.593%
2026-05-19	100.6000	100.6000	100.6000	100.6000	-8.010%	1	108	-20.477%
2026-05-18	109.3600	109.3600	109.3600	109.3600	+4.541%	1	108	-26.847%
2026-05-15	105.5800	105.5800	104.6100	104.6100	-2.041%	9	108	-23.525%
2026-05-12	106.7900	106.7900	106.7900	106.7900	-4.669%	1	116	-25.087%
2026-05-11	112.0200	112.0200	112.0200	112.0200	+0.919%	8	116	-28.584%
2026-05-01	113.1700	113.1700	110.9400	111.0000	+5.714%	6	110	-27.928%
2026-04-30	105.0000	105.0000	105.0000	105.0000	+0.768%	1	110	-23.810%
2026-04-27	104.2000	104.2000	104.2000	104.2000	+6.839%	1	111	-23.225%
2026-04-17	97.5300	97.5300	97.5300	97.5300	+5.267%	1	111	-17.974%
2026-04-15	92.6500	92.6500	92.6500	92.6500	-1.384%	1	111	-13.654%
2026-04-14	90.0000	93.9500	90.0000	93.9500	+15.135%	10	110	-14.848%
2026-04-13	81.6000	81.6000	81.6000	81.6000	-0.305%	1	109	-1.961%
2026-04-10	81.8500	81.8500	81.8500	81.8500	+7.811%	1	109	-2.260%
2026-04-09	75.5000	75.9200	75.5000	75.9200	+14.943%	13	109	+5.374%
2026-04-08	70.0800	70.0800	66.0500	66.0500	+11.477%	25	111	+21.120%
2026-04-07	59.2500	59.2500	59.2500	59.2500	+1.560%	10	121	+35.021%
2026-04-06	58.3400	58.3400	58.3400	58.3400	+4.030%	1	121	+37.127%
2026-03-31	53.8000	56.0800	53.8000	56.0800	+13.179%	24	121	+42.653%
2026-03-30	50.8000	50.9000	49.5500	49.5500	+0.958%	11	119	+61.453%
2026-03-27	48.9500	49.0800	48.9500	49.0800	-11.806%	8	119	+62.999%
2026-03-26	55.6500	55.6500	55.6500	55.6500	-4.872%	1	123	+43.756%
2026-03-25	58.5000	58.5000	58.5000	58.5000	+4.707%	1	123	+36.752%
2026-03-24	55.8700	55.8700	55.8700	55.8700	+2.608%	3	124	+43.190%
2026-03-20	54.5000	54.5000	54.2500	54.4500	-12.177%	14	121	+46.924%
2026-03-17	60.4200	62.0000	60.4200	62.0000	+8.297%	6	128	+29.032%
2026-03-12	57.2500	57.2500	57.2500	57.2500	-11.240%	1	126	+39.738%
2026-03-05	64.5000	64.5000	64.5000	64.5000	+0.546%	1	127	+24.031%
2026-03-04	63.8000	64.1500	63.8000	64.1500	+21.842%	2	127	+24.708%
2026-02-23	56.3500	56.3500	52.6500	52.6500	-10.763%	3	128	+51.947%
2026-02-20	59.0000	59.0000	59.0000	59.0000	+11.111%	1	126	+35.593%
2026-02-18	53.1000	53.1000	53.1000	53.1000	+6.200%	1	126	+50.659%
2026-02-17	48.2300	50.0000	48.2300	50.0000	+2.881%	41	125	+60.000%
2026-02-13	48.6000	48.6000	48.6000	48.6000	+2.015%	32	83	+64.609%
2026-02-12	50.6500	50.6500	47.6400	47.6400	-9.240%	4	83	+67.926%
2026-02-11	52.6300	52.6300	52.4900	52.4900	-6.966%	20	81	+52.410%
2026-02-06	51.1700	57.5000	51.1700	56.4200	-32.504%	20	61	+41.794%
2026-02-04	83.5900	83.5900	83.5900	83.5900	-5.867%	1	58	-4.295%
2026-01-28	88.8000	88.8000	88.8000	88.8000	+3.436%	1	57	-9.910%
2026-01-26	86.2500	86.2500	85.8500	85.8500	+7.312%	20	57	-6.814%
2026-01-20	80.0000	80.0000	80.0000	80.0000	-13.091%	10	60	0.000%
2026-01-13	92.0500	92.0500	92.0500	92.0500	-1.191%	1	50	-13.091%
2026-01-12	93.1600	93.1600	93.1600	93.1600	+0.086%	2	50	-14.126%
2026-01-09	90.2300	93.0800	90.2300	93.0800	+18.573%	3	48	-14.052%
2025-12-31	78.5000	78.5000	78.5000	78.5000	+8.952%	1	49	+1.911%
2025-12-17	72.0500	72.0500	72.0500	72.0500	-6.912%	1	49	+11.034%
2025-12-09	77.0500	77.4000	77.0500	77.4000	-0.985%	4	48	+3.359%
2025-12-04	78.5500	78.6800	78.1000	78.1700	-3.672%	8	48	+2.341%
2025-12-03	81.1000	81.1500	81.1000	81.1500	+1.883%	2	46	-1.417%
2025-11-25	79.5800	79.6500	79.5800	79.6500	+4.268%	2	45	+0.439%
2025-11-24	76.3900	76.3900	76.3900	76.3900	+1.731%	6	44	+4.726%
2025-11-18	78.9000	78.9000	75.0900	75.0900	-13.937%	4	41	+6.539%
2025-11-13	87.2500	87.2500	87.2500	87.2500	-16.563%	1	40	-8.309%
2025-11-03	104.5700	104.5700	104.5700	104.5700	+6.704%	1	38	-23.496%
2025-10-31	98.0000	98.0000	98.0000	98.0000	+25.802%	2	38	-18.367%
2025-10-30	77.9000	77.9000	77.9000	77.9000	-3.934%	5	39	+2.696%
2025-10-29	80.8800	81.0900	80.8800	81.0900	+1.680%	2	44	-1.344%
2025-10-28	79.7200	79.7500	79.7200	79.7500	+3.558%	2	44	+0.313%
2025-10-27	76.6900	77.0100	76.6900	77.0100	+2.366%	4	44	+3.883%
2025-10-24	74.9800	75.2300	74.9800	75.2300	+5.779%	2	44	+6.341%
2025-10-23	70.6000	71.1200	70.5100	71.1200	-2.402%	6	44	+12.486%
2025-10-21	72.8800	73.4800	72.7300	72.8700	+7.351%	6	44	+9.785%
2025-10-20	66.6000	67.8800	66.4000	67.8800	+3.413%	5	43	+17.855%
2025-10-17	65.5700	66.2800	64.8900	65.6400	-0.545%	12	43	+21.877%
2025-10-16	69.4200	69.8100	66.0000	66.0000	-2.309%	6	40	+21.212%
2025-10-15	68.5900	68.9300	67.4200	67.5600	-4.441%	4	38	+18.413%
2025-10-14	68.8300	70.9500	68.7700	70.7000	-1.819%	10	37	+13.154%
2025-10-13	71.7500	72.0700	71.6000	72.0100	+3.507%	12	35	+11.096%
2025-10-10	69.5700	69.5700	69.5700	69.5700	-5.897%	1	35	+14.992%
2025-10-09	74.0000	74.0000	73.9300	73.9300	-1.976%	2	35	+8.210%
2025-10-08	75.2800	75.4200	75.2800	75.4200	+4.330%	2	33	+6.073%
2025-10-07	72.1000	72.2900	72.1000	72.2900	+0.654%	2	33	+10.665%
2025-10-06	71.5400	71.8200	71.5400	71.8200	-2.246%	2	33	+11.390%
2025-10-02	73.6800	73.9500	73.2300	73.4700	+1.380%	12	33	+8.888%
2025-10-01	72.4700	72.4700	72.4700	72.4700	+2.649%	20	32	+10.391%
2025-09-30	70.6800	70.9500	70.6000	70.6000	-2.795%	3	15	+13.314%
2025-09-29	72.7000	72.7000	72.6000	72.6300	+1.057%	3	13	+10.147%
2025-09-26	71.8700	71.8700	71.8700	71.8700	+1.083%	1	11	+11.312%
2025-09-25	70.8500	71.1900	70.8500	71.1000	-1.455%	8	11	+12.518%
2025-09-24	72.0100	72.3000	71.9100	72.1500	-0.825%	8	11	+10.880%
2025-09-23	73.5000	75.3500	72.7500	72.7500	-7.853%	7	10	+9.966%
2025-09-22	78.7400	79.0300	78.7400	78.9500	-3.543%	18	8	+1.330%
2025-09-18	81.8500	81.8500	81.8500	81.8500	-0.992%	1	8	-2.260%
2025-09-15	82.3800	82.7600	82.3800	82.6700	+4.778%	8	9	-3.230%
2025-09-12	80.7100	80.7100	78.9000	78.9000	-4.375%	3	6	+1.394%
2025-08-28	82.5100	82.5100	82.5100	82.5100	+0.012%	2	3	-3.042%
2025-08-15	82.5000	82.5000	82.5000	82.5000	+10.073%	1	3	-3.030%
2025-08-13	74.9500	74.9500	74.9500	74.9500	+3.265%	1	4	+6.738%
2025-08-12	72.5800	72.5800	72.5800	72.5800	-2.643%	2	4	+10.223%
2025-08-11	74.5500	74.5500	74.5500	74.5500	0.000%	2	2	+7.311%