Dark

AMZN20260821C165
AMZN Aug 21 2026 165.00 Call (AMZN260821C00165000)
option OPRA

EOD

Aug 20, 2026

96.39-0.721%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	95.6500	96.3900	95.6500	96.3900	-0.721%	2	96	0.000%
2026-08-18	93.8400	97.0900	93.8400	97.0900	+2.524%	36	97	-0.721%
2026-08-17	96.1700	96.1700	94.7000	94.7000	-6.126%	8	94	+1.785%
2026-08-13	100.5000	100.8800	100.5000	100.8800	-6.593%	3	94	-4.451%
2026-08-11	108.0000	108.0000	108.0000	108.0000	+1.218%	3	95	-10.750%
2026-08-05	106.7000	106.7000	106.7000	106.7000	+2.596%	1	97	-9.663%
2026-07-31	104.0000	104.0000	104.0000	104.0000	+43.251%	10	96	-7.317%
2026-07-30	72.6000	72.6000	72.6000	72.6000	+7.190%	1	106	+32.769%
2026-07-27	69.2200	69.2200	67.7300	67.7300	-3.353%	2	106	+42.315%
2026-07-23	70.0800	70.0800	70.0800	70.0800	-11.134%	1	106	+37.543%
2026-07-22	78.8600	78.8600	78.8600	78.8600	-7.680%	5	106	+22.229%
2026-07-20	85.4200	85.4200	85.4200	85.4200	+4.604%	1	108	+12.842%
2026-07-17	81.6600	81.6600	81.6600	81.6600	-3.028%	20	108	+18.038%
2026-07-13	84.2100	84.2100	84.2100	84.2100	+3.656%	1	127	+14.464%
2026-06-29	81.2400	81.2400	81.2400	81.2400	+20.677%	1	128	+18.648%
2026-06-26	67.3200	67.3200	67.3200	67.3200	-5.635%	1	127	+43.182%
2026-06-23	71.3400	71.3400	71.3400	71.3400	+0.763%	1	126	+35.114%
2026-06-22	75.9800	75.9800	70.8000	70.8000	-16.193%	7	126	+36.144%
2026-06-05	85.7500	85.7500	84.4800	84.4800	-7.490%	2	124	+14.098%
2026-06-04	91.6700	92.2500	90.9000	91.3200	+5.086%	18	124	+5.552%
2026-06-03	91.3300	92.0900	86.5400	86.9000	-21.606%	40	110	+10.921%
2026-05-07	111.6000	111.6000	110.8500	110.8500	-0.867%	2	70	-13.045%
2026-05-05	111.8200	111.8200	111.8200	111.8200	-1.324%	1	71	-13.799%
2026-05-04	113.3200	113.3200	113.3200	113.3200	+24.527%	3	72	-14.940%
2026-04-22	91.0000	91.0000	91.0000	91.0000	+1.257%	1	72	+5.923%
2026-04-21	89.8700	89.8700	89.8700	89.8700	+2.358%	1	72	+7.255%
2026-04-15	87.8000	87.8000	87.8000	87.8000	-0.239%	1	72	+9.784%
2026-04-14	88.0100	88.0100	88.0100	88.0100	+23.281%	2	72	+9.522%
2026-04-09	68.9800	71.3900	68.5000	71.3900	+15.987%	13	72	+35.019%
2026-04-08	65.6800	65.6800	61.0700	61.5500	+15.262%	14	72	+56.604%
2026-04-02	49.8000	53.4000	49.8000	53.4000	-1.838%	8	73	+80.506%
2026-04-01	54.8000	54.9500	54.4000	54.4000	+8.800%	12	73	+77.188%
2026-03-31	50.1500	50.1500	49.9700	50.0000	+8.108%	31	73	+92.780%
2026-03-30	46.2500	46.2500	46.2500	46.2500	-15.909%	4	85	+108.411%
2026-03-26	55.0000	55.0000	55.0000	55.0000	+0.091%	4	85	+75.255%
2026-03-25	54.8500	54.9500	54.8500	54.9500	+7.745%	5	85	+75.414%
2026-03-24	51.0000	51.0000	51.0000	51.0000	+2.595%	1	86	+89.000%
2026-03-20	49.7100	49.7100	49.7100	49.7100	-6.648%	10	85	+93.905%
2026-03-18	53.2500	53.2500	53.2500	53.2500	-8.190%	1	90	+81.014%
2026-03-11	58.0000	58.0000	58.0000	58.0000	+1.222%	1	89	+66.190%
2026-03-10	57.3000	57.3000	57.3000	57.3000	-8.320%	1	89	+68.220%
2026-03-05	62.5000	62.5000	62.4000	62.5000	+17.503%	25	92	+54.224%
2026-02-24	53.1900	53.1900	53.1900	53.1900	+6.807%	2	97	+81.218%
2026-02-18	49.8000	49.8000	49.8000	49.8000	+6.752%	10	99	+93.554%
2026-02-17	46.6500	46.6500	46.6500	46.6500	+4.246%	2	89	+106.624%
2026-02-13	44.7500	44.7500	44.7500	44.7500	-1.149%	2	87	+115.397%
2026-02-12	45.2700	45.2700	45.2700	45.2700	-6.814%	1	87	+112.922%
2026-02-11	48.4500	48.7000	48.4500	48.5800	-10.862%	21	87	+98.415%
2026-02-06	48.0900	54.5000	48.0900	54.5000	-36.295%	41	87	+76.862%
2026-02-02	85.5500	85.5500	85.5500	85.5500	+6.089%	10	67	+12.671%
2026-01-23	80.6000	80.6400	80.6000	80.6400	-10.050%	2	57	+19.531%
2026-01-12	89.6500	89.6500	89.6500	89.6500	+0.730%	10	56	+7.518%
2026-01-09	88.5700	89.0000	88.5700	89.0000	+5.952%	2	46	+8.303%
2026-01-06	84.0000	84.0000	84.0000	84.0000	+24.444%	1	47	+14.750%
2025-12-16	67.5000	67.5000	67.5000	67.5000	-7.787%	3	47	+42.800%
2025-12-09	73.2000	73.2000	73.2000	73.2000	-3.583%	1	44	+31.680%
2025-12-05	75.8200	75.9200	75.8200	75.9200	+2.511%	2	43	+26.963%
2025-12-04	74.0000	74.0600	74.0000	74.0600	-1.516%	2	42	+30.151%
2025-11-26	75.2000	75.2000	75.2000	75.2000	-0.331%	1	41	+28.178%
2025-11-25	75.1000	75.4500	75.1000	75.4500	+9.666%	3	41	+27.753%
2025-11-19	68.8000	68.8000	68.8000	68.8000	-18.251%	2	42	+40.102%
2025-11-13	84.1600	84.1600	84.1600	84.1600	-7.770%	5	41	+14.532%
2025-10-31	93.9400	93.9400	91.2500	91.2500	+27.980%	10	43	+5.633%
2025-10-30	70.9000	71.3000	70.9000	71.3000	-4.933%	20	49	+35.189%
2025-10-29	75.7500	75.7500	75.0000	75.0000	+1.944%	2	49	+28.520%
2025-10-27	73.5700	73.5700	73.5700	73.5700	+5.130%	1	49	+31.018%
2025-10-24	69.6000	69.9800	69.6000	69.9800	+4.214%	3	49	+37.739%
2025-10-23	66.6400	67.1500	66.4800	67.1500	-3.060%	11	48	+43.544%
2025-10-21	68.7700	69.8000	68.3800	69.2700	+8.472%	17	43	+39.151%
2025-10-20	62.4700	63.9100	62.4700	63.8600	+3.083%	7	41	+50.940%
2025-10-17	61.9500	61.9500	61.9500	61.9500	-1.885%	3	42	+55.593%
2025-10-16	65.6000	65.8900	62.9800	63.1400	-2.757%	6	42	+52.661%
2025-10-15	64.5900	64.9300	64.5900	64.9300	-2.464%	2	41	+48.452%
2025-10-14	64.9200	66.5700	64.7300	66.5700	-1.727%	12	41	+44.795%
2025-10-13	67.7400	68.1300	67.5500	67.7400	+0.729%	12	38	+42.294%
2025-10-10	70.0000	70.0000	67.2500	67.2500	-5.215%	3	38	+43.331%
2025-10-09	69.6800	70.9500	69.6800	70.9500	-0.547%	3	38	+35.856%
2025-10-08	71.1700	71.3400	71.1700	71.3400	+4.788%	4	38	+35.114%
2025-10-07	68.3300	68.5800	67.9700	68.0800	+0.517%	8	38	+41.583%
2025-10-06	67.4600	67.7300	67.4600	67.7300	-2.420%	2	38	+42.315%
2025-10-02	69.4000	70.0100	69.1800	69.4100	+1.521%	10	38	+38.870%
2025-10-01	68.3700	68.3700	68.3700	68.3700	+2.581%	20	38	+40.983%
2025-09-30	66.6600	66.9200	66.3000	66.6500	-2.786%	7	26	+44.621%
2025-09-29	68.3800	68.6600	68.3800	68.5600	+0.972%	4	25	+40.592%
2025-09-26	67.8500	67.9500	67.8500	67.9000	+2.105%	5	25	+41.959%
2025-09-25	66.7900	67.1400	66.5000	66.5000	-2.249%	6	21	+44.947%
2025-09-24	68.0000	68.2800	67.8800	68.0300	-4.034%	10	21	+41.687%
2025-09-23	71.1500	71.1500	70.0000	70.8900	-5.189%	16	20	+35.971%
2025-09-22	74.7000	74.9100	74.6100	74.7700	-3.647%	20	15	+28.915%
2025-09-19	77.6000	77.6000	77.6000	77.6000	-1.235%	1	14	+24.214%
2025-09-15	78.2400	78.5700	78.2400	78.5700	+6.536%	2	14	+22.680%
2025-09-12	73.7500	73.7500	73.7500	73.7500	-8.669%	2	14	+30.698%
2025-09-04	80.7500	80.7500	80.7500	80.7500	+10.541%	2	12	+19.368%
2025-09-02	73.0500	73.0500	73.0500	73.0500	-3.347%	1	13	+31.951%
2025-08-29	75.6000	75.6000	75.5800	75.5800	+1.409%	3	9	+27.534%
2025-08-22	74.5300	74.5300	74.5300	74.5300	-1.115%	1	9	+29.330%
2025-08-19	75.3700	75.3700	75.3700	75.3700	-3.086%	1	8	+27.889%
2025-08-14	77.5000	77.7700	77.5000	77.7700	+10.942%	2	7	+23.942%
2025-08-13	70.1000	70.1000	70.1000	70.1000	+1.964%	5	6	+37.504%
2025-08-12	68.7500	68.7500	68.7500	68.7500	0.000%	1	1	+40.204%