Dark

AMZN20260821C175
AMZN Aug 21 2026 175.00 Call (AMZN260821C00175000)
option OPRA

EOD

Aug 20, 2026

85.39-5.803%(-5.26)1,752

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	85.9400	88.4500	85.3900	85.3900	-5.803%	1,752	879	0.000%
2026-08-19	85.2300	90.7200	85.2300	90.6500	+5.419%	20	1,768	-5.803%
2026-08-18	83.8400	85.9900	83.8400	85.9900	-8.081%	2	1,770	-0.698%
2026-08-13	93.4800	93.5500	93.4800	93.5500	-15.993%	90	1,769	-8.723%
2026-08-03	111.3600	111.3600	111.3600	111.3600	+16.266%	1	1,840	-23.321%
2026-07-31	93.1000	96.6800	93.1000	95.7800	+47.740%	4	1,841	-10.848%
2026-07-30	60.8500	64.8300	60.8500	64.8300	+11.353%	2	1,844	+31.714%
2026-07-29	58.2200	58.2200	58.2200	58.2200	+6.221%	3	1,844	+46.668%
2026-07-28	54.8100	54.8100	54.8100	54.8100	-4.976%	4	1,847	+55.793%
2026-07-27	57.6800	57.6800	57.6800	57.6800	-22.086%	1	1,849	+48.041%
2026-07-21	74.0300	74.0300	74.0300	74.0300	+1.536%	1	1,849	+15.345%
2026-07-17	70.6500	75.0000	70.6500	72.9100	-10.419%	30	1,849	+17.117%
2026-07-15	79.9100	81.3900	79.9100	81.3900	+13.388%	3	1,824	+4.915%
2026-07-14	71.7800	71.7800	71.7800	71.7800	+0.985%	1	1,827	+18.961%
2026-07-07	71.0800	71.0800	71.0800	71.0800	+12.575%	1	1,827	+20.132%
2026-07-01	63.1400	63.1400	63.1400	63.1400	-7.811%	3	1,828	+35.239%
2026-06-29	67.4600	71.9900	67.4600	68.4900	+14.704%	7	1,825	+24.675%
2026-06-26	58.3500	59.7100	56.0500	59.7100	-11.789%	22	1,824	+43.008%
2026-06-24	63.6100	69.1400	63.6100	67.6900	+10.460%	638	1,842	+26.149%
2026-06-23	61.6600	63.6900	60.5000	61.2800	-0.568%	556	1,225	+39.344%
2026-06-22	65.8500	66.4000	61.2000	61.6300	-12.345%	581	704	+38.553%
2026-06-18	67.1700	70.3100	67.1700	70.3100	+3.656%	5	200	+21.448%
2026-06-17	67.8300	67.8300	67.8300	67.8300	-10.123%	1	200	+25.888%
2026-06-16	75.4700	75.4700	75.4700	75.4700	+2.680%	1	199	+13.144%
2026-06-15	73.5000	73.5000	73.5000	73.5000	+15.967%	1	199	+16.177%
2026-06-11	63.3800	63.3800	63.3800	63.3800	-22.895%	1	199	+34.727%
2026-06-04	80.7800	82.8500	79.4600	82.2000	+7.395%	15	199	+3.881%
2026-06-03	81.5800	81.5800	76.5200	76.5400	-10.927%	13	184	+11.563%
2026-06-02	83.7000	85.9300	83.7000	85.9300	-3.210%	3	171	-0.628%
2026-06-01	88.7800	88.7800	88.7800	88.7800	-7.260%	1	169	-3.818%
2026-05-27	95.7300	95.7300	95.7300	95.7300	+0.346%	1	168	-10.801%
2026-05-14	95.4000	95.4000	95.4000	95.4000	-5.423%	1	169	-10.493%
2026-05-11	100.4200	100.8700	100.4200	100.8700	-0.257%	2	168	-15.346%
2026-05-08	101.1300	101.1300	101.1300	101.1300	-1.462%	1	168	-15.564%
2026-05-05	102.6300	102.6300	102.6300	102.6300	+20.021%	1	167	-16.798%
2026-04-23	85.5100	85.5100	85.5100	85.5100	+1.088%	1	168	-0.140%
2026-04-22	81.1300	84.5900	81.1300	84.5900	+10.100%	13	169	+0.946%
2026-04-20	76.8300	76.8300	76.8300	76.8300	+2.907%	1	179	+11.141%
2026-04-16	74.6600	74.6600	74.6600	74.6600	-7.116%	1	179	+14.372%
2026-04-14	80.3800	80.3800	80.3800	80.3800	+16.696%	1	178	+6.233%
2026-04-10	68.8800	68.8800	68.8800	68.8800	+13.945%	1	178	+23.969%
2026-04-09	57.1000	60.4500	57.1000	60.4500	+10.411%	33	178	+41.257%
2026-04-08	52.7500	54.7500	52.7500	54.7500	+22.896%	4	178	+55.963%
2026-04-07	45.4000	45.4000	44.5500	44.5500	+0.338%	5	179	+91.672%
2026-04-02	43.9000	44.4000	43.9000	44.4000	-5.592%	8	179	+92.320%
2026-04-01	46.9500	47.0300	46.9500	47.0300	+5.685%	8	179	+81.565%
2026-03-31	42.1500	44.5000	42.1500	44.5000	+0.338%	18	181	+91.888%
2026-03-26	44.5500	44.5500	44.3500	44.3500	-5.032%	8	181	+92.537%
2026-03-18	46.5500	46.7000	46.5500	46.7000	-2.464%	30	181	+82.848%
2026-03-17	47.7000	47.8800	47.7000	47.8800	+5.953%	16	196	+78.342%
2026-03-16	44.8500	45.1900	44.8500	45.1900	-6.245%	4	188	+88.958%
2026-03-10	48.2000	48.2000	48.2000	48.2000	-3.446%	15	188	+77.158%
2026-03-06	50.8000	50.8000	49.9200	49.9200	-5.275%	10	173	+71.054%
2026-03-05	52.9000	53.0000	52.7000	52.7000	+2.829%	7	170	+62.030%
2026-03-04	50.7100	51.2500	50.7100	51.2500	+14.525%	5	174	+66.615%
2026-03-03	45.0000	45.0000	44.7500	44.7500	-2.399%	6	174	+90.816%
2026-02-26	45.8500	45.8500	45.8500	45.8500	-0.672%	2	171	+86.238%
2026-02-25	46.1600	46.1600	46.1600	46.1600	+2.898%	2	171	+84.987%
2026-02-24	44.0000	45.6400	44.0000	44.8600	+7.966%	27	171	+90.348%
2026-02-23	43.7500	43.7500	41.5500	41.5500	-8.681%	22	173	+105.511%
2026-02-20	45.5500	46.7700	45.5000	45.5000	+9.113%	6	180	+87.670%
2026-02-19	41.6000	41.7000	41.6000	41.7000	+6.134%	2	180	+104.772%
2026-02-17	37.6800	39.2900	37.6800	39.2900	+5.760%	2	180	+117.333%
2026-02-13	37.1500	37.1500	37.1500	37.1500	-2.108%	1	179	+129.852%
2026-02-12	37.9500	37.9500	37.9500	37.9500	-11.949%	1	179	+125.007%
2026-02-11	43.1000	43.1000	43.1000	43.1000	-9.263%	1	179	+98.121%
2026-02-10	47.5000	47.5000	47.5000	47.5000	+8.696%	1	179	+79.768%
2026-02-09	43.7000	43.7000	43.7000	43.7000	-3.850%	1	178	+95.400%
2026-02-06	40.4900	45.4500	39.9600	45.4500	-24.627%	138	177	+87.877%
2026-02-05	60.3000	60.3000	60.3000	60.3000	-15.249%	1	70	+41.609%
2026-02-04	71.1000	71.1500	71.1000	71.1500	-1.563%	2	70	+20.014%
2026-01-29	72.2800	72.2800	72.2800	72.2800	-4.895%	1	70	+18.138%
2026-01-27	76.0000	76.0000	76.0000	76.0000	+11.584%	1	70	+12.355%
2026-01-22	68.1100	68.1100	68.1100	68.1100	+6.422%	1	70	+25.371%
2026-01-20	64.0000	64.0000	64.0000	64.0000	-19.446%	4	69	+33.422%
2026-01-09	78.7500	79.4500	78.7500	79.4500	+18.866%	5	69	+7.476%
2025-12-29	66.6100	66.8800	66.4500	66.8400	-1.212%	38	65	+27.753%
2025-12-05	67.5600	67.6600	67.5600	67.6600	+1.959%	2	61	+26.205%
2025-12-04	66.3500	66.3600	66.3500	66.3600	-4.049%	2	60	+28.677%
2025-12-03	69.1600	69.1600	69.1600	69.1600	-4.475%	1	59	+23.467%
2025-12-02	72.4000	72.4000	72.4000	72.4000	+4.624%	1	58	+17.942%
2025-11-28	69.2000	69.2000	69.2000	69.2000	+6.790%	1	57	+23.396%
2025-11-24	64.8000	64.8000	64.8000	64.8000	+5.882%	2	57	+31.775%
2025-11-21	56.6500	61.2000	56.6500	61.2000	-1.449%	3	55	+39.526%
2025-11-19	61.0200	62.1000	61.0200	62.1000	-15.659%	5	56	+37.504%
2025-11-14	73.6300	73.6300	73.6300	73.6300	-12.668%	2	55	+15.972%
2025-11-11	84.3100	84.3100	84.3100	84.3100	+1.885%	1	53	+1.281%
2025-11-10	87.2000	87.2500	82.7500	82.7500	+5.589%	4	53	+3.190%
2025-11-07	78.3700	78.3700	78.3700	78.3700	-5.862%	1	52	+8.958%
2025-11-06	83.2500	83.2500	83.2500	83.2500	-2.289%	1	53	+2.571%
2025-11-05	85.2000	85.2000	85.2000	85.2000	-6.012%	1	53	+0.223%
2025-11-03	90.6500	90.6500	90.6500	90.6500	+10.146%	1	53	-5.803%
2025-10-31	84.7100	84.7100	82.0000	82.3000	+28.594%	9	53	+3.755%
2025-10-30	64.4200	64.5400	64.0000	64.0000	-5.910%	7	59	+33.422%
2025-10-29	67.5300	68.0200	67.5300	68.0200	+0.236%	4	60	+25.537%
2025-10-28	67.6600	67.8600	67.6600	67.8600	+3.793%	2	59	+25.833%
2025-10-27	64.7400	65.3800	64.6100	65.3800	+4.408%	6	59	+30.606%
2025-10-24	62.6400	62.7500	62.6200	62.6200	+4.471%	4	59	+36.362%
2025-10-23	58.7500	59.9600	58.5100	59.9400	-2.426%	37	58	+42.459%
2025-10-21	60.0400	61.4300	60.0400	61.4300	+11.589%	13	68	+39.004%
2025-10-20	55.0500	55.0500	55.0500	55.0500	+1.568%	2	66	+55.114%
2025-10-17	54.4300	54.7200	54.2000	54.2000	-2.798%	3	64	+57.546%
2025-10-16	58.4500	58.4500	55.6100	55.7600	-0.783%	20	63	+53.138%
2025-10-15	57.1700	57.3400	55.4300	56.2000	-2.447%	13	64	+51.940%
2025-10-14	55.5000	57.6100	55.5000	57.6100	-4.509%	12	58	+48.221%
2025-10-13	58.6500	60.3300	58.6500	60.3300	+2.081%	5	48	+41.538%
2025-10-10	59.0000	59.1000	59.0000	59.1000	-6.339%	2	47	+44.484%
2025-10-09	61.7700	63.1000	61.7700	63.1000	-0.583%	4	46	+35.325%
2025-10-08	63.2000	63.4700	63.2000	63.4700	+4.650%	2	45	+34.536%
2025-10-07	60.7700	61.7400	60.6500	60.6500	+1.066%	21	45	+40.791%
2025-10-06	57.5000	60.0100	57.5000	60.0100	-3.350%	5	40	+42.293%
2025-10-03	63.0000	63.0000	61.6500	62.0900	+0.927%	4	40	+37.526%
2025-10-02	59.0000	62.0500	59.0000	61.5200	+1.939%	13	39	+38.800%
2025-10-01	58.8700	60.3500	58.8700	60.3500	+2.219%	9	38	+41.491%
2025-09-30	58.9300	59.0800	58.7800	59.0400	-3.229%	4	30	+44.631%
2025-09-29	60.2300	61.1200	60.1700	61.0100	+1.295%	23	29	+39.961%
2025-09-26	60.0100	60.2300	59.9600	60.2300	+3.257%	10	25	+41.773%
2025-09-25	59.2300	60.3100	58.1000	58.3300	-3.555%	18	25	+46.391%
2025-09-24	60.8000	60.8000	60.2100	60.4800	-2.875%	15	25	+41.187%
2025-09-23	62.2200	62.9600	62.1200	62.2700	-6.600%	22	22	+37.129%
2025-09-22	66.7000	66.8400	66.5700	66.6700	-5.244%	18	19	+28.079%
2025-09-18	69.3600	70.3600	69.2000	70.3600	+0.514%	6	17	+21.362%
2025-09-17	70.0000	70.0000	70.0000	70.0000	-0.469%	1	14	+21.986%
2025-09-15	71.1000	71.1000	70.1900	70.3300	+5.049%	3	14	+21.413%
2025-09-12	66.9500	66.9500	66.9500	66.9500	+4.773%	2	13	+27.543%
2025-09-02	63.0100	63.9000	63.0100	63.9000	-8.453%	4	11	+33.631%
2025-08-28	69.9500	70.0000	69.8000	69.8000	+4.101%	9	9	+22.335%
2025-08-26	67.0500	67.0500	67.0500	67.0500	-0.297%	1	5	+27.353%
2025-08-25	67.2500	67.2500	67.2500	67.2500	0.000%	1	5	+26.974%
2025-08-22	66.0900	67.2500	66.0900	67.2500	+5.939%	3	5	+26.974%
2025-08-20	63.1600	63.6600	63.1600	63.4800	-7.016%	8	4	+34.515%
2025-08-18	68.2700	68.2700	68.2700	68.2700	-3.777%	2	4	+25.077%
2025-08-14	70.9500	70.9500	70.9500	70.9500	+15.179%	2	2	+20.352%
2025-08-12	61.4800	61.6000	61.4800	61.6000	0.000%	2	1	+38.620%