Dark

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

EOD

Aug 20, 2026

101.60-2.784%(-2.91)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	100.7100	101.6000	100.7100	101.6000	-2.784%	7	164	0.000%
2026-08-19	99.8500	104.5100	99.8500	104.5100	+3.629%	3	163	-2.784%
2026-08-18	98.7600	101.9600	98.7600	100.8500	-0.149%	342	165	+0.744%
2026-08-17	100.8500	101.0000	99.2000	101.0000	-3.672%	39	159	+0.594%
2026-08-13	106.9800	106.9800	104.8500	104.8500	-2.800%	5	172	-3.100%
2026-08-12	107.8700	107.8700	107.8700	107.8700	-6.086%	1	172	-5.813%
2026-08-10	114.8600	114.8600	114.8600	114.8600	+1.790%	1	172	-11.544%
2026-07-31	108.1100	112.8400	108.1100	112.8400	+44.667%	33	174	-9.961%
2026-07-30	78.0000	78.0000	78.0000	78.0000	+8.138%	1	146	+30.256%
2026-07-28	72.1300	72.1300	72.1300	72.1300	-0.194%	1	145	+40.857%
2026-07-27	72.9000	72.9000	72.2700	72.2700	-16.383%	11	146	+40.584%
2026-07-22	86.4300	86.4300	86.4300	86.4300	-3.710%	1	147	+17.552%
2026-07-17	86.5100	89.7600	86.5100	89.7600	-7.321%	22	148	+13.191%
2026-07-16	96.8500	96.8500	96.8500	96.8500	-0.473%	8	148	+4.904%
2026-07-15	97.3100	97.3100	97.3100	97.3100	+17.170%	10	156	+4.409%
2026-07-08	83.0500	83.0500	83.0500	83.0500	-4.759%	2	166	+22.336%
2026-07-07	87.2000	87.2000	87.2000	87.2000	+9.000%	3	166	+16.514%
2026-06-30	80.0000	80.0000	80.0000	80.0000	-6.334%	1	166	+27.000%
2026-06-29	87.0000	87.0000	85.4100	85.4100	+17.016%	2	167	+18.956%
2026-06-26	72.9900	72.9900	72.9900	72.9900	-3.973%	2	166	+39.197%
2026-06-23	76.0100	76.0100	76.0100	76.0100	+1.401%	1	164	+33.667%
2026-06-22	74.8500	74.9600	74.8500	74.9600	-12.317%	2	165	+35.539%
2026-06-18	79.8000	85.4900	79.8000	85.4900	+3.549%	3	163	+18.844%
2026-06-17	82.5600	82.5600	82.5600	82.5600	-5.915%	4	163	+23.062%
2026-06-15	87.7500	87.7500	87.7500	87.7500	+11.670%	1	163	+15.783%
2026-06-12	77.5800	78.5800	77.5800	78.5800	-4.287%	10	163	+29.295%
2026-06-11	79.0000	82.1000	79.0000	82.1000	-7.960%	7	167	+23.752%
2026-06-05	89.2000	89.2000	89.2000	89.2000	-7.459%	1	166	+13.901%
2026-06-04	95.3400	97.3700	94.9300	96.3900	+5.807%	21	166	+5.405%
2026-06-03	96.2600	97.4600	91.1000	91.1000	-9.434%	39	145	+11.526%
2026-06-02	100.5900	100.5900	100.5900	100.5900	-10.188%	2	112	+1.004%
2026-05-28	112.0000	112.0000	112.0000	112.0000	+6.061%	3	110	-9.286%
2026-05-26	105.6000	105.6000	105.6000	105.6000	-3.385%	1	110	-3.788%
2026-05-21	109.3000	109.3000	109.3000	109.3000	+5.757%	1	110	-7.045%
2026-05-20	103.3500	103.3500	103.3500	103.3500	+2.734%	1	110	-1.693%
2026-05-19	100.6000	100.6000	100.6000	100.6000	-8.010%	1	108	+0.994%
2026-05-18	109.3600	109.3600	109.3600	109.3600	+4.541%	1	108	-7.096%
2026-05-15	105.5800	105.5800	104.6100	104.6100	-2.041%	9	108	-2.877%
2026-05-12	106.7900	106.7900	106.7900	106.7900	-4.669%	1	116	-4.860%
2026-05-11	112.0200	112.0200	112.0200	112.0200	+0.919%	8	116	-9.302%
2026-05-01	113.1700	113.1700	110.9400	111.0000	+5.714%	6	110	-8.468%
2026-04-30	105.0000	105.0000	105.0000	105.0000	+0.768%	1	110	-3.238%
2026-04-27	104.2000	104.2000	104.2000	104.2000	+6.839%	1	111	-2.495%
2026-04-17	97.5300	97.5300	97.5300	97.5300	+5.267%	1	111	+4.173%
2026-04-15	92.6500	92.6500	92.6500	92.6500	-1.384%	1	111	+9.660%
2026-04-14	90.0000	93.9500	90.0000	93.9500	+15.135%	10	110	+8.143%
2026-04-13	81.6000	81.6000	81.6000	81.6000	-0.305%	1	109	+24.510%
2026-04-10	81.8500	81.8500	81.8500	81.8500	+7.811%	1	109	+24.130%
2026-04-09	75.5000	75.9200	75.5000	75.9200	+14.943%	13	109	+33.825%
2026-04-08	70.0800	70.0800	66.0500	66.0500	+11.477%	25	111	+53.823%
2026-04-07	59.2500	59.2500	59.2500	59.2500	+1.560%	10	121	+71.477%
2026-04-06	58.3400	58.3400	58.3400	58.3400	+4.030%	1	121	+74.152%
2026-03-31	53.8000	56.0800	53.8000	56.0800	+13.179%	24	121	+81.170%
2026-03-30	50.8000	50.9000	49.5500	49.5500	+0.958%	11	119	+105.045%
2026-03-27	48.9500	49.0800	48.9500	49.0800	-11.806%	8	119	+107.009%
2026-03-26	55.6500	55.6500	55.6500	55.6500	-4.872%	1	123	+82.570%
2026-03-25	58.5000	58.5000	58.5000	58.5000	+4.707%	1	123	+73.675%
2026-03-24	55.8700	55.8700	55.8700	55.8700	+2.608%	3	124	+81.851%
2026-03-20	54.5000	54.5000	54.2500	54.4500	-12.177%	14	121	+86.593%
2026-03-17	60.4200	62.0000	60.4200	62.0000	+8.297%	6	128	+63.871%
2026-03-12	57.2500	57.2500	57.2500	57.2500	-11.240%	1	126	+77.467%
2026-03-05	64.5000	64.5000	64.5000	64.5000	+0.546%	1	127	+57.519%
2026-03-04	63.8000	64.1500	63.8000	64.1500	+21.842%	2	127	+58.379%
2026-02-23	56.3500	56.3500	52.6500	52.6500	-10.763%	3	128	+92.972%
2026-02-20	59.0000	59.0000	59.0000	59.0000	+11.111%	1	126	+72.203%
2026-02-18	53.1000	53.1000	53.1000	53.1000	+6.200%	1	126	+91.337%
2026-02-17	48.2300	50.0000	48.2300	50.0000	+2.881%	41	125	+103.200%
2026-02-13	48.6000	48.6000	48.6000	48.6000	+2.015%	32	83	+109.053%
2026-02-12	50.6500	50.6500	47.6400	47.6400	-9.240%	4	83	+113.266%
2026-02-11	52.6300	52.6300	52.4900	52.4900	-6.966%	20	81	+93.561%
2026-02-06	51.1700	57.5000	51.1700	56.4200	-32.504%	20	61	+80.078%
2026-02-04	83.5900	83.5900	83.5900	83.5900	-5.867%	1	58	+21.546%
2026-01-28	88.8000	88.8000	88.8000	88.8000	+3.436%	1	57	+14.414%
2026-01-26	86.2500	86.2500	85.8500	85.8500	+7.312%	20	57	+18.346%
2026-01-20	80.0000	80.0000	80.0000	80.0000	-13.091%	10	60	+27.000%
2026-01-13	92.0500	92.0500	92.0500	92.0500	-1.191%	1	50	+10.375%
2026-01-12	93.1600	93.1600	93.1600	93.1600	+0.086%	2	50	+9.060%
2026-01-09	90.2300	93.0800	90.2300	93.0800	+18.573%	3	48	+9.153%
2025-12-31	78.5000	78.5000	78.5000	78.5000	+8.952%	1	49	+29.427%
2025-12-17	72.0500	72.0500	72.0500	72.0500	-6.912%	1	49	+41.013%
2025-12-09	77.0500	77.4000	77.0500	77.4000	-0.985%	4	48	+31.266%
2025-12-04	78.5500	78.6800	78.1000	78.1700	-3.672%	8	48	+29.973%
2025-12-03	81.1000	81.1500	81.1000	81.1500	+1.883%	2	46	+25.200%
2025-11-25	79.5800	79.6500	79.5800	79.6500	+4.268%	2	45	+27.558%
2025-11-24	76.3900	76.3900	76.3900	76.3900	+1.731%	6	44	+33.002%
2025-11-18	78.9000	78.9000	75.0900	75.0900	-13.937%	4	41	+35.304%
2025-11-13	87.2500	87.2500	87.2500	87.2500	-16.563%	1	40	+16.447%
2025-11-03	104.5700	104.5700	104.5700	104.5700	+6.704%	1	38	-2.840%
2025-10-31	98.0000	98.0000	98.0000	98.0000	+25.802%	2	38	+3.673%
2025-10-30	77.9000	77.9000	77.9000	77.9000	-3.934%	5	39	+30.424%
2025-10-29	80.8800	81.0900	80.8800	81.0900	+1.680%	2	44	+25.293%
2025-10-28	79.7200	79.7500	79.7200	79.7500	+3.558%	2	44	+27.398%
2025-10-27	76.6900	77.0100	76.6900	77.0100	+2.366%	4	44	+31.931%
2025-10-24	74.9800	75.2300	74.9800	75.2300	+5.779%	2	44	+35.053%
2025-10-23	70.6000	71.1200	70.5100	71.1200	-2.402%	6	44	+42.857%
2025-10-21	72.8800	73.4800	72.7300	72.8700	+7.351%	6	44	+39.426%
2025-10-20	66.6000	67.8800	66.4000	67.8800	+3.413%	5	43	+49.676%
2025-10-17	65.5700	66.2800	64.8900	65.6400	-0.545%	12	43	+54.784%
2025-10-16	69.4200	69.8100	66.0000	66.0000	-2.309%	6	40	+53.939%
2025-10-15	68.5900	68.9300	67.4200	67.5600	-4.441%	4	38	+50.385%
2025-10-14	68.8300	70.9500	68.7700	70.7000	-1.819%	10	37	+43.706%
2025-10-13	71.7500	72.0700	71.6000	72.0100	+3.507%	12	35	+41.092%
2025-10-10	69.5700	69.5700	69.5700	69.5700	-5.897%	1	35	+46.040%
2025-10-09	74.0000	74.0000	73.9300	73.9300	-1.976%	2	35	+37.427%
2025-10-08	75.2800	75.4200	75.2800	75.4200	+4.330%	2	33	+34.712%
2025-10-07	72.1000	72.2900	72.1000	72.2900	+0.654%	2	33	+40.545%
2025-10-06	71.5400	71.8200	71.5400	71.8200	-2.246%	2	33	+41.465%
2025-10-02	73.6800	73.9500	73.2300	73.4700	+1.380%	12	33	+38.288%
2025-10-01	72.4700	72.4700	72.4700	72.4700	+2.649%	20	32	+40.196%
2025-09-30	70.6800	70.9500	70.6000	70.6000	-2.795%	3	15	+43.909%
2025-09-29	72.7000	72.7000	72.6000	72.6300	+1.057%	3	13	+39.887%
2025-09-26	71.8700	71.8700	71.8700	71.8700	+1.083%	1	11	+41.366%
2025-09-25	70.8500	71.1900	70.8500	71.1000	-1.455%	8	11	+42.897%
2025-09-24	72.0100	72.3000	71.9100	72.1500	-0.825%	8	11	+40.818%
2025-09-23	73.5000	75.3500	72.7500	72.7500	-7.853%	7	10	+39.656%
2025-09-22	78.7400	79.0300	78.7400	78.9500	-3.543%	18	8	+28.689%
2025-09-18	81.8500	81.8500	81.8500	81.8500	-0.992%	1	8	+24.130%
2025-09-15	82.3800	82.7600	82.3800	82.6700	+4.778%	8	9	+22.898%
2025-09-12	80.7100	80.7100	78.9000	78.9000	-4.375%	3	6	+28.771%
2025-08-28	82.5100	82.5100	82.5100	82.5100	+0.012%	2	3	+23.137%
2025-08-15	82.5000	82.5000	82.5000	82.5000	+10.073%	1	3	+23.152%
2025-08-13	74.9500	74.9500	74.9500	74.9500	+3.265%	1	4	+35.557%
2025-08-12	72.5800	72.5800	72.5800	72.5800	-2.643%	2	4	+39.983%
2025-08-11	74.5500	74.5500	74.5500	74.5500	0.000%	2	2	+36.284%