Dark

AMZN20260821C170
AMZN Aug 21 2026 170.00 Call (AMZN260821C00170000)
option OPRA

EOD

Aug 20, 2026

91.28-4.549%(-4.35)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	90.9400	91.7500	90.8700	91.2800	-4.549%	109	105	0.000%
2026-08-19	94.3700	95.6400	94.3700	95.6300	+5.377%	36	129	-4.549%
2026-08-18	89.7900	92.1000	88.9800	90.7500	+0.889%	33	146	+0.584%
2026-08-17	90.0000	90.0000	89.9500	89.9500	-7.364%	2	144	+1.479%
2026-08-13	97.1000	97.1000	97.1000	97.1000	-1.631%	1	145	-5.994%
2026-08-12	98.4800	98.7100	98.4800	98.7100	-4.165%	19	146	-7.527%
2026-08-11	103.0000	103.0000	103.0000	103.0000	-4.797%	3	147	-11.379%
2026-08-04	107.0000	108.1900	107.0000	108.1900	+6.287%	6	150	-15.630%
2026-07-31	93.3000	101.7900	93.3000	101.7900	+44.485%	4	151	-10.325%
2026-07-30	70.4500	70.4500	70.4500	70.4500	+18.863%	1	151	+29.567%
2026-07-29	59.2700	59.2700	59.2700	59.2700	-9.387%	1	151	+54.007%
2026-07-23	65.4100	65.4100	65.4100	65.4100	-18.482%	3	150	+39.551%
2026-07-17	80.2400	80.2400	80.2400	80.2400	-8.192%	1	147	+13.759%
2026-07-16	87.4000	87.4000	87.4000	87.4000	+1.498%	1	147	+4.439%
2026-07-15	84.6900	86.1100	84.6900	86.1100	+16.365%	12	148	+6.004%
2026-07-02	74.0000	74.0000	74.0000	74.0000	+1.370%	1	145	+23.351%
2026-06-24	73.0000	73.0000	73.0000	73.0000	+8.325%	1	145	+25.041%
2026-06-22	67.3900	67.3900	67.3900	67.3900	-14.098%	1	145	+35.450%
2026-06-16	78.4500	78.4500	78.4500	78.4500	+13.795%	1	144	+16.354%
2026-06-12	68.9400	68.9400	68.9400	68.9400	-0.577%	1	144	+32.405%
2026-06-11	69.5300	69.5300	69.3400	69.3400	-10.321%	2	144	+31.641%
2026-06-08	77.3200	77.3200	77.3200	77.3200	-10.385%	1	144	+18.055%
2026-06-04	87.3900	87.7200	86.2800	86.2800	+5.645%	7	143	+5.795%
2026-06-03	86.5000	87.1500	81.3700	81.6700	-10.085%	35	138	+11.767%
2026-06-02	90.8300	90.8300	90.8300	90.8300	-5.817%	2	103	+0.495%
2026-05-26	96.4400	96.4400	96.4400	96.4400	-2.880%	1	101	-5.350%
2026-05-22	99.3000	99.3000	99.3000	99.3000	+1.993%	1	101	-8.077%
2026-05-13	97.3600	97.3600	97.3600	97.3600	-8.941%	1	101	-6.245%
2026-05-05	106.9200	106.9200	106.9200	106.9200	+9.785%	1	101	-14.628%
2026-04-29	97.3900	97.3900	97.3900	97.3900	+7.959%	1	102	-6.274%
2026-04-23	90.2100	90.2100	90.2100	90.2100	+4.386%	1	101	+1.186%
2026-04-22	86.3000	86.4200	85.7700	86.4200	+1.337%	4	102	+5.624%
2026-04-21	85.5000	85.5000	85.2800	85.2800	+3.370%	4	102	+7.036%
2026-04-15	82.5000	82.5000	82.5000	82.5000	-1.351%	2	102	+10.642%
2026-04-14	81.1700	83.6300	81.1700	83.6300	+14.876%	2	102	+9.147%
2026-04-10	72.0500	72.8000	72.0500	72.8000	+7.852%	2	102	+25.385%
2026-04-09	60.7500	67.5000	60.7500	67.5000	+15.286%	35	101	+35.230%
2026-04-08	57.5000	58.5500	57.3000	58.5500	+17.100%	22	99	+55.901%
2026-04-06	49.4500	50.0000	49.4500	50.0000	+5.932%	8	90	+82.560%
2026-04-02	45.0000	47.2000	45.0000	47.2000	-6.719%	20	81	+93.390%
2026-04-01	50.5000	50.6000	50.5000	50.6000	+5.637%	8	81	+80.395%
2026-03-31	47.2000	47.9000	47.2000	47.9000	+14.456%	10	77	+90.564%
2026-03-30	41.8500	41.8500	41.8500	41.8500	+1.825%	4	73	+118.112%
2026-03-27	44.3600	44.3600	41.1000	41.1000	-15.779%	7	75	+122.092%
2026-03-26	50.4000	50.9500	48.8000	48.8000	-2.886%	13	78	+87.049%
2026-03-25	49.9500	50.2500	49.9500	50.2500	+0.964%	8	79	+81.652%
2026-03-23	49.6500	49.7700	49.6500	49.7700	+10.600%	6	75	+83.404%
2026-03-20	46.4000	46.4000	45.0000	45.0000	-6.211%	12	79	+102.844%
2026-03-19	47.8000	47.9800	47.8000	47.9800	-3.071%	8	76	+90.246%
2026-03-16	49.5000	49.5000	49.5000	49.5000	+3.018%	10	72	+84.404%
2026-03-13	48.0500	48.0500	48.0500	48.0500	-7.685%	1	72	+89.969%
2026-03-10	52.0500	52.0500	52.0500	52.0500	+3.892%	1	72	+75.370%
2026-03-09	51.9000	51.9000	49.6500	50.1000	-11.982%	10	72	+82.196%
2026-03-05	56.5000	56.9200	56.5000	56.9200	+1.643%	11	83	+60.365%
2026-03-04	54.5000	56.0000	54.3000	56.0000	+16.667%	16	82	+63.000%
2026-03-02	47.0000	48.0000	47.0000	48.0000	+1.480%	5	78	+90.167%
2026-02-27	47.0400	47.3000	47.0400	47.3000	-0.839%	5	78	+92.981%
2026-02-26	47.7000	47.7000	47.7000	47.7000	-4.581%	1	77	+91.363%
2026-02-25	49.0900	49.9900	49.0900	49.9900	+2.775%	2	76	+82.597%
2026-02-24	48.6400	48.6400	48.6400	48.6400	+7.611%	2	76	+87.664%
2026-02-23	48.2900	48.2900	44.6500	45.2000	-9.273%	15	75	+101.947%
2026-02-20	48.7700	50.0700	48.6400	49.8200	+7.952%	8	76	+83.220%
2026-02-19	46.1500	46.1500	46.1500	46.1500	+0.874%	4	72	+97.790%
2026-02-18	46.2000	46.5400	45.7500	45.7500	+7.143%	20	72	+99.519%
2026-02-17	42.5500	42.7000	42.5500	42.7000	+3.265%	17	61	+113.770%
2026-02-13	40.8500	41.3500	40.8500	41.3500	+0.291%	4	65	+120.750%
2026-02-12	43.1500	43.1500	40.2700	41.2300	-9.663%	11	65	+121.392%
2026-02-11	46.4700	46.4700	45.0100	45.6400	-8.537%	16	66	+100.000%
2026-02-09	47.7500	49.9000	47.7500	49.9000	+0.910%	6	54	+82.926%
2026-02-06	44.0000	49.6000	43.6800	49.4500	-34.797%	13	54	+84.590%
2026-02-03	75.8400	75.8400	75.8400	75.8400	-7.116%	1	44	+20.359%
2026-01-27	81.6500	81.6500	81.6500	81.6500	+11.620%	1	44	+11.794%
2026-01-22	73.1500	73.1500	73.1500	73.1500	+5.252%	1	44	+24.785%
2026-01-21	67.8000	69.5000	67.8000	69.5000	+0.274%	2	43	+31.338%
2026-01-20	68.5100	69.3100	68.5100	69.3100	-8.791%	7	43	+31.698%
2026-01-16	75.9900	75.9900	75.9900	75.9900	-8.247%	1	44	+20.121%
2026-01-09	81.8600	83.5400	81.8600	82.8200	+27.317%	3	44	+10.215%
2026-01-02	65.0500	65.0500	65.0500	65.0500	-8.702%	2	44	+40.323%
2025-12-26	71.2500	71.2500	71.2500	71.2500	+10.757%	1	42	+28.112%
2025-12-16	64.3300	64.3300	64.3300	64.3300	-10.329%	3	41	+41.893%
2025-12-05	71.6500	71.8200	71.6500	71.7400	+2.574%	6	41	+27.237%
2025-12-04	69.8000	69.9400	69.8000	69.9400	-8.932%	2	39	+30.512%
2025-12-02	76.8000	76.8000	76.8000	76.8000	+8.261%	1	39	+18.854%
2025-11-25	70.9000	70.9400	70.9000	70.9400	+14.845%	2	39	+28.672%
2025-11-20	61.7700	61.7700	61.7700	61.7700	-4.099%	1	40	+47.774%
2025-11-19	64.4100	64.4100	64.4100	64.4100	-6.026%	2	40	+41.717%
2025-11-18	68.8800	68.8800	68.5400	68.5400	-8.638%	3	39	+33.178%
2025-11-17	75.0200	75.0200	75.0200	75.0200	-7.872%	3	38	+21.674%
2025-11-13	82.6400	82.6400	81.4300	81.4300	-9.823%	2	38	+12.096%
2025-11-10	90.3000	90.3000	90.3000	90.3000	-5.938%	1	37	+1.085%
2025-11-03	96.0000	96.0000	96.0000	96.0000	+9.903%	1	38	-4.917%
2025-10-31	89.0000	89.0000	87.3500	87.3500	+27.481%	15	38	+4.499%
2025-10-30	68.5200	68.5200	68.5200	68.5200	-5.827%	1	38	+33.217%
2025-10-29	72.4600	72.7600	72.4600	72.7600	+4.555%	2	38	+25.454%
2025-10-27	69.3000	69.5900	68.5200	69.5900	+4.302%	7	38	+31.168%
2025-10-24	66.5500	66.7400	66.4500	66.7200	+5.005%	5	38	+36.811%
2025-10-23	62.7300	63.5400	62.7300	63.5400	-2.020%	12	38	+43.658%
2025-10-21	64.8300	65.3200	64.5300	64.8500	+11.254%	12	38	+40.756%
2025-10-17	59.5000	59.5000	58.0300	58.2900	-1.869%	3	37	+56.596%
2025-10-16	60.8200	60.9400	59.1900	59.4000	-0.652%	6	37	+53.670%
2025-10-15	60.8400	61.0500	59.5400	59.7900	-2.527%	4	37	+52.668%
2025-10-14	61.0700	61.3400	61.0700	61.3400	-4.365%	2	37	+48.810%
2025-10-13	63.9000	64.1400	63.9000	64.1400	+0.960%	2	37	+42.314%
2025-10-10	69.7500	69.7500	63.3000	63.5300	-8.721%	4	37	+43.680%
2025-10-09	65.6200	69.6000	65.6200	69.6000	+2.203%	3	39	+31.149%
2025-10-08	65.0200	68.1000	65.0200	68.1000	+5.663%	4	39	+34.038%
2025-10-07	65.3700	65.4200	64.4500	64.4500	+1.050%	7	39	+41.629%
2025-10-06	62.5100	64.0500	62.5100	63.7800	-2.774%	14	38	+43.117%
2025-10-02	65.3100	65.9900	65.3100	65.6000	+4.725%	12	38	+39.146%
2025-10-01	62.5200	62.7900	62.4200	62.6400	-0.255%	6	37	+45.722%
2025-09-30	62.5100	63.0000	62.5100	62.8000	-2.816%	16	37	+45.350%
2025-09-29	63.8000	64.7300	63.8000	64.6200	+1.301%	6	32	+41.257%
2025-09-26	64.1300	64.1300	62.9900	63.7900	+4.062%	10	32	+43.095%
2025-09-25	62.8700	63.5000	61.2000	61.3000	-4.562%	22	30	+48.907%
2025-09-24	66.2000	66.2000	63.8100	64.2300	-2.902%	12	25	+42.114%
2025-09-23	65.0000	66.7500	65.0000	66.1500	-6.436%	7	22	+37.989%
2025-09-22	70.6500	70.8700	70.5300	70.7000	-4.960%	20	17	+29.109%
2025-09-15	75.0000	75.0000	74.2500	74.3900	+1.904%	4	14	+22.705%
2025-09-10	73.0000	73.0000	73.0000	73.0000	-6.816%	1	12	+25.041%
2025-09-08	77.9500	78.3400	77.9500	78.3400	+4.495%	2	11	+16.518%
2025-09-05	75.5000	75.7000	74.9700	74.9700	-1.225%	4	10	+21.755%
2025-09-04	76.5200	76.5200	75.9000	75.9000	+10.803%	2	9	+20.264%
2025-09-02	67.6900	68.5000	67.6900	68.5000	-3.927%	3	9	+33.255%
2025-08-29	71.3000	71.3000	71.3000	71.3000	-0.848%	1	7	+28.022%
2025-08-27	71.5100	71.9100	71.5100	71.9100	+0.997%	6	7	+26.936%
2025-08-22	70.8300	71.2000	70.8300	71.2000	+5.201%	3	7	+28.202%
2025-08-20	67.3200	67.6800	67.3200	67.6800	-3.727%	2	6	+34.870%
2025-08-19	70.3000	70.3000	70.3000	70.3000	-6.304%	2	6	+29.844%
2025-08-14	72.3000	75.0300	72.3000	75.0300	+12.320%	3	4	+21.658%
2025-08-13	66.8000	66.8000	66.8000	66.8000	+2.454%	1	3	+36.647%
2025-08-12	65.8000	65.8000	65.2000	65.2000	0.000%	4	2	+40.000%