Dark

AMZN20260821C180
AMZN Aug 21 2026 180.00 Call (AMZN260821C00180000)
option OPRA

EOD

Aug 20, 2026

80.93-3.769%(-3.17)1,213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	82.8500	82.8500	80.6200	80.9300	-3.769%	1,213	647	0.000%
2026-08-19	84.8000	84.8000	84.1000	84.1000	+3.994%	2	1,562	-3.769%
2026-08-18	78.9300	81.0700	78.9300	80.8700	+0.323%	10	1,563	+0.074%
2026-08-17	80.6100	80.6100	80.6100	80.6100	-3.113%	1	1,563	+0.397%
2026-08-14	85.0900	85.0900	83.2000	83.2000	-16.842%	39	1,564	-2.728%
2026-08-10	100.0500	100.0500	100.0500	100.0500	+2.932%	5	1,564	-19.110%
2026-08-07	97.2000	97.2000	97.2000	97.2000	+3.857%	2	1,564	-16.739%
2026-08-06	93.5900	93.5900	93.5900	93.5900	-4.888%	1	1,562	-13.527%
2026-08-04	100.8300	100.8300	98.4000	98.4000	+6.840%	5	1,562	-17.754%
2026-07-31	88.9000	92.1000	88.9000	92.1000	+55.496%	13	1,565	-12.128%
2026-07-30	58.2000	59.2300	58.2000	59.2300	+21.249%	55	1,578	+36.637%
2026-07-29	49.3600	49.5400	48.7000	48.8500	-7.428%	72	1,578	+65.670%
2026-07-28	50.8900	52.7700	50.8900	52.7700	-0.302%	2	1,592	+53.364%
2026-07-27	52.9500	53.2600	52.9300	52.9300	-0.132%	12	1,591	+52.900%
2026-07-24	53.0000	53.0000	53.0000	53.0000	-4.762%	10	1,592	+52.698%
2026-07-23	55.6500	55.6500	55.6500	55.6500	-15.142%	1	1,592	+45.427%
2026-07-22	65.5000	65.5800	65.5000	65.5800	-6.952%	4	1,592	+23.407%
2026-07-20	70.4600	70.4800	70.4300	70.4800	+2.189%	3	1,596	+14.827%
2026-07-17	67.4300	68.9700	67.4300	68.9700	-1.962%	2	1,596	+17.341%
2026-07-16	75.6200	75.6200	70.3500	70.3500	-9.284%	8	1,596	+15.039%
2026-07-15	77.5500	77.5500	77.5500	77.5500	+12.148%	10	1,595	+4.358%
2026-07-14	68.0400	69.1500	68.0300	69.1500	-1.426%	12	1,595	+17.035%
2026-07-13	70.1500	70.1500	70.1500	70.1500	+3.375%	10	1,596	+15.367%
2026-07-10	67.8600	67.8600	67.8600	67.8600	+7.390%	1	1,596	+19.260%
2026-07-09	63.1900	63.1900	63.1900	63.1900	-6.482%	3	1,596	+28.074%
2026-07-07	67.5700	67.5700	67.5700	67.5700	+10.031%	40	1,596	+19.772%
2026-06-30	61.4100	61.4100	61.4100	61.4100	-2.260%	1	1,556	+31.786%
2026-06-29	62.5500	62.8300	62.5500	62.8300	+14.632%	23	1,556	+28.808%
2026-06-26	54.8100	54.8100	54.8100	54.8100	+3.181%	10	1,539	+47.656%
2026-06-25	49.4000	53.1300	49.3600	53.1200	-13.836%	29	1,539	+52.353%
2026-06-24	62.8700	62.8700	61.6500	61.6500	+4.598%	13	1,525	+31.273%
2026-06-23	58.8200	59.0000	58.8200	58.9400	+3.313%	11	1,527	+37.309%
2026-06-22	56.9300	57.0500	55.9100	57.0500	-7.895%	17	1,516	+41.858%
2026-06-18	62.0500	62.0500	61.9400	61.9400	+0.308%	2	1,511	+30.659%
2026-06-17	64.7100	64.7100	61.7500	61.7500	-9.590%	30	1,511	+31.061%
2026-06-16	68.9600	68.9600	68.3000	68.3000	-0.117%	22	1,487	+18.492%
2026-06-15	68.3800	68.3800	68.3800	68.3800	+6.428%	1	1,485	+18.353%
2026-06-11	59.0000	64.2500	59.0000	64.2500	-5.040%	9	1,484	+25.961%
2026-06-09	67.6600	67.6600	67.6600	67.6600	+1.227%	1	1,491	+19.613%
2026-06-08	67.7400	67.7400	66.8300	66.8400	-11.844%	51	1,492	+21.080%
2026-06-05	75.8200	75.8200	75.8200	75.8200	-1.609%	1	1,444	+6.740%
2026-06-04	75.9300	78.0200	74.7200	77.0600	+8.322%	20	1,443	+5.022%
2026-06-03	76.8000	77.7600	71.1400	71.1400	-11.429%	6	1,423	+13.762%
2026-06-02	82.7000	82.7000	80.3200	80.3200	-5.783%	10	1,417	+0.759%
2026-06-01	85.2500	85.2500	85.2500	85.2500	-1.695%	2	1,412	-5.067%
2026-05-26	90.5000	90.5000	86.7200	86.7200	-1.578%	3	1,410	-6.677%
2026-05-21	87.2700	88.2500	87.2400	88.1100	+2.157%	370	1,410	-8.149%
2026-05-20	87.2200	87.2200	85.4000	86.2500	-1.372%	401	1,102	-6.168%
2026-05-18	91.0400	91.0400	85.6900	87.4500	-3.785%	355	348	-7.456%
2026-05-14	90.8900	90.8900	90.8900	90.8900	-5.862%	1	348	-10.958%
2026-05-08	96.5500	96.5500	96.5500	96.5500	-2.178%	2	348	-16.178%
2026-05-05	101.0000	101.4000	98.7000	98.7000	+5.561%	5	350	-18.004%
2026-05-01	90.0000	93.5000	90.0000	93.5000	+5.198%	5	352	-13.444%
2026-04-30	82.1000	88.8800	81.6000	88.8800	+0.805%	25	352	-8.945%
2026-04-29	88.1700	88.1700	88.1700	88.1700	+4.035%	1	355	-8.211%
2026-04-27	86.0000	86.0000	84.7500	84.7500	+0.355%	150	356	-4.507%
2026-04-24	84.4500	84.4500	84.4500	84.4500	+1.882%	20	369	-4.168%
2026-04-23	79.7700	82.8900	79.7700	82.8900	+7.343%	64	369	-2.365%
2026-04-22	77.2200	77.2200	77.2200	77.2200	+3.860%	1	371	+4.804%
2026-04-21	74.3500	74.3500	74.3500	74.3500	-5.527%	4	374	+8.850%
2026-04-17	78.6300	79.1700	78.6300	78.7000	+6.871%	62	374	+2.834%
2026-04-16	71.3200	73.6400	70.7500	73.6400	-0.068%	38	433	+9.900%
2026-04-15	73.8800	73.8800	73.0400	73.6900	-1.747%	40	449	+9.825%
2026-04-14	69.7400	75.0000	69.7400	75.0000	+15.473%	30	487	+7.907%
2026-04-10	64.9500	64.9500	64.9500	64.9500	+8.250%	40	502	+24.604%
2026-04-09	51.9700	60.7000	51.9700	60.0000	+21.017%	128	522	+34.883%
2026-04-08	49.5800	49.5800	49.5800	49.5800	+22.814%	1	467	+63.231%
2026-04-07	40.8000	40.8000	40.3700	40.3700	+0.648%	8	467	+100.471%
2026-04-02	40.1100	40.1100	40.1100	40.1100	-2.504%	2	473	+101.770%
2026-04-01	42.7000	42.7000	41.1400	41.1400	+2.850%	36	473	+96.719%
2026-03-31	37.3500	40.0000	37.3500	40.0000	+14.548%	5	456	+102.325%
2026-03-30	34.9200	34.9200	34.9200	34.9200	+2.857%	10	461	+131.758%
2026-03-27	35.9000	35.9000	33.7500	33.9500	-15.337%	9	461	+138.380%
2026-03-26	42.8500	42.8500	40.1000	40.1000	-5.869%	5	456	+101.820%
2026-03-25	42.4500	42.6500	42.4500	42.6000	+7.712%	13	457	+89.977%
2026-03-24	40.7500	40.7500	39.4700	39.5500	-5.609%	13	455	+104.627%
2026-03-23	42.0000	43.1800	41.7000	41.9000	+11.141%	22	464	+93.150%
2026-03-20	38.7000	38.7000	37.7000	37.7000	-5.750%	3	466	+114.668%
2026-03-19	39.5000	40.0000	39.1000	40.0000	-3.684%	54	468	+102.325%
2026-03-18	42.7400	42.9100	41.5300	41.5300	-7.009%	114	469	+94.871%
2026-03-17	44.6600	44.6600	44.6600	44.6600	+4.224%	1	364	+81.214%
2026-03-16	40.9500	42.8500	40.8000	42.8500	+3.104%	9	365	+88.868%
2026-03-12	41.5600	41.5600	41.5600	41.5600	-10.238%	1	366	+94.731%
2026-03-10	46.3000	46.3000	46.3000	46.3000	+5.156%	1	366	+74.795%
2026-03-09	44.3300	44.3300	41.4700	44.0300	-6.518%	5	365	+83.806%
2026-03-06	47.1000	47.1000	47.1000	47.1000	-6.640%	8	366	+71.826%
2026-03-05	50.2000	50.4500	48.7000	50.4500	+6.772%	26	366	+60.416%
2026-03-04	43.4800	47.7000	43.4800	47.2500	+14.268%	15	369	+71.280%
2026-03-03	38.5600	41.3500	38.5600	41.3500	0.000%	9	374	+95.719%
2026-03-02	41.3500	41.3500	41.3500	41.3500	-2.752%	1	378	+95.719%
2026-02-27	39.1900	42.5200	39.1900	42.5200	-0.352%	6	377	+90.334%
2026-02-26	42.6700	42.6700	42.6700	42.6700	-0.070%	1	374	+89.665%
2026-02-25	42.8700	42.8700	41.9000	42.7000	+2.842%	9	370	+89.532%
2026-02-24	41.6400	41.7500	41.5200	41.5200	+8.834%	4	370	+94.918%
2026-02-23	40.8100	40.8100	38.1500	38.1500	-10.781%	8	371	+112.136%
2026-02-20	42.3900	42.7600	41.7000	42.7600	+12.290%	164	364	+89.266%
2026-02-19	38.4000	38.4000	38.0800	38.0800	-2.359%	4	290	+112.526%
2026-02-18	38.2000	39.5500	38.2000	39.0000	+8.847%	80	286	+107.513%
2026-02-17	35.6400	35.8300	34.5000	35.8300	+3.705%	41	212	+125.872%
2026-02-13	34.5500	34.5500	34.5500	34.5500	-0.490%	1	214	+134.240%
2026-02-12	34.3000	34.7600	33.6000	34.7200	-8.871%	20	214	+133.093%
2026-02-11	38.8000	38.8000	38.1000	38.1000	-8.743%	24	215	+112.415%
2026-02-10	41.7500	41.7500	41.7500	41.7500	-0.595%	19	211	+93.844%
2026-02-09	38.8000	44.8100	38.8000	42.0000	-2.575%	53	196	+92.690%
2026-02-06	39.5300	43.1100	36.5000	43.1100	-21.260%	40	173	+87.729%
2026-02-05	53.0000	55.0000	53.0000	54.7500	-18.490%	6	146	+47.817%
2026-02-04	66.9200	67.1700	66.9200	67.1700	-4.452%	2	143	+20.485%
2026-01-30	70.0000	71.6000	70.0000	70.3000	-0.284%	17	143	+15.121%
2026-01-29	68.4000	70.5000	68.4000	70.5000	-2.083%	4	143	+14.794%
2026-01-27	70.7900	72.0000	70.7900	72.0000	+4.956%	2	143	+12.403%
2026-01-26	68.6000	68.6000	68.6000	68.6000	+2.988%	1	145	+17.974%
2026-01-16	66.6100	66.6100	66.6100	66.6100	-2.972%	1	145	+21.498%
2026-01-15	68.6500	68.6500	68.6500	68.6500	+3.156%	1	145	+17.888%
2026-01-14	67.0800	67.1500	66.5500	66.5500	-4.245%	18	145	+21.608%
2026-01-13	72.5500	72.5500	69.5000	69.5000	-6.711%	3	159	+16.446%
2026-01-09	74.5000	74.5000	74.5000	74.5000	+0.310%	1	159	+8.631%
2026-01-08	74.2700	74.2700	74.2700	74.2700	+30.298%	1	159	+8.967%
2026-01-02	64.2500	64.2500	57.0000	57.0000	-8.873%	3	159	+41.982%
2025-12-29	62.5500	62.5500	62.5500	62.5500	+5.659%	1	157	+29.384%
2025-12-18	59.2000	59.2000	59.2000	59.2000	+6.284%	6	156	+36.706%
2025-12-17	55.7000	55.7000	55.7000	55.7000	-0.465%	1	156	+45.296%
2025-12-16	55.4100	55.9600	55.0000	55.9600	-5.233%	64	156	+44.621%
2025-12-12	60.0000	60.0000	59.0500	59.0500	-5.791%	7	95	+37.053%
2025-12-05	63.7000	63.8400	62.5900	62.6800	+1.753%	4	88	+29.116%
2025-12-04	61.6000	61.6000	61.6000	61.6000	-9.412%	1	88	+31.380%
2025-12-02	67.4000	70.1000	67.4000	68.0000	+5.919%	9	87	+19.015%
2025-11-26	64.2000	64.2000	64.2000	64.2000	+5.246%	1	89	+26.059%
2025-11-25	61.0000	61.0000	61.0000	61.0000	+14.447%	1	89	+32.672%
2025-11-21	54.1500	54.1500	53.2000	53.3000	-6.818%	3	89	+51.839%
2025-11-20	61.0000	61.0000	57.2000	57.2000	-1.718%	2	88	+41.486%
2025-11-19	57.1500	58.2000	57.1500	58.2000	-17.447%	21	87	+39.055%
2025-11-14	70.5000	70.5000	70.5000	70.5000	-7.819%	1	75	+14.794%
2025-11-06	76.4800	76.4800	76.4800	76.4800	-7.409%	1	76	+5.819%
2025-11-05	80.0000	82.6000	80.0000	82.6000	+0.855%	2	77	-2.022%
2025-11-04	85.9000	85.9000	81.9000	81.9000	-6.186%	3	79	-1.184%
2025-11-03	86.8900	87.3000	86.8900	87.3000	+10.618%	2	79	-7.297%
2025-10-31	80.9500	80.9500	78.2200	78.9200	+32.084%	44	79	+2.547%
2025-10-30	62.0000	62.0000	59.7500	59.7500	-5.831%	13	64	+35.448%
2025-10-29	63.3200	64.9300	63.3200	63.4500	-0.937%	15	52	+27.549%
2025-10-28	61.6000	64.0500	61.0000	64.0500	+3.809%	12	53	+26.354%
2025-10-27	60.6000	61.7000	60.6000	61.7000	+4.789%	18	62	+31.167%
2025-10-24	58.3000	59.3400	57.4400	58.8800	+4.601%	15	62	+37.449%
2025-10-23	55.2500	56.2900	54.8700	56.2900	+4.125%	26	59	+43.773%
2025-10-22	53.9800	54.3000	53.5400	54.0600	-6.227%	9	59	+49.704%
2025-10-21	55.3400	58.0600	55.3400	57.6500	+9.372%	23	58	+40.382%
2025-10-20	51.9500	52.7800	51.6600	52.7100	+3.010%	7	56	+53.538%
2025-10-17	50.9000	51.1700	50.9000	51.1700	-2.104%	3	55	+58.159%
2025-10-16	53.6200	53.7600	51.9500	52.2700	-0.248%	18	55	+54.831%
2025-10-15	53.5500	53.8300	51.9000	52.4000	-3.232%	11	53	+54.447%
2025-10-14	53.8100	54.1500	53.2500	54.1500	-3.904%	4	54	+49.455%
2025-10-13	55.8500	56.6900	55.8500	56.3500	+4.954%	9	54	+43.620%
2025-10-10	61.9200	62.1200	53.6900	53.6900	-13.473%	12	52	+50.736%
2025-10-09	58.0100	62.0500	58.0100	62.0500	+4.461%	5	50	+30.427%
2025-10-08	58.8500	59.4000	58.8500	59.4000	+4.394%	3	49	+36.246%
2025-10-07	57.1100	58.0700	56.7600	56.9000	+1.156%	17	48	+42.232%
2025-10-06	55.1000	56.4700	55.1000	56.2500	+0.626%	6	50	+43.876%
2025-10-03	55.9000	55.9000	55.9000	55.9000	-3.304%	5	50	+44.776%
2025-10-02	56.6000	58.3200	56.3100	57.8100	+4.162%	22	50	+39.993%
2025-10-01	55.2200	55.5000	55.0200	55.5000	+0.872%	5	41	+45.820%
2025-09-30	54.9300	55.0200	54.9300	55.0200	-3.575%	2	40	+47.092%
2025-09-29	56.5000	57.0600	56.4900	57.0600	+1.242%	26	39	+41.833%
2025-09-26	55.2800	56.3600	55.2800	56.3600	+3.698%	10	32	+43.595%
2025-09-25	55.3000	56.6000	54.3500	54.3500	-3.532%	21	31	+48.905%
2025-09-24	56.6700	56.8200	56.3400	56.3400	-2.442%	9	28	+43.646%
2025-09-23	58.6000	59.3300	57.6700	57.7500	-8.348%	28	28	+40.139%
2025-09-22	62.8700	63.0100	62.7300	63.0100	-5.177%	12	23	+28.440%
2025-09-18	66.0800	66.4500	66.0800	66.4500	-3.542%	6	24	+21.791%
2025-09-16	68.8900	68.8900	68.8900	68.8900	+3.906%	1	24	+17.477%
2025-09-15	67.3000	67.3000	66.1600	66.3000	+1.144%	6	23	+22.066%
2025-09-11	65.5500	65.5500	65.5500	65.5500	-1.101%	4	21	+23.463%
2025-09-10	66.2800	66.2800	66.2800	66.2800	-4.975%	1	17	+22.103%
2025-09-08	69.7500	69.7500	69.7500	69.7500	+3.379%	1	17	+16.029%
2025-09-05	69.2000	69.2000	67.4700	67.4700	-2.288%	2	17	+19.950%
2025-09-04	69.1000	69.1000	69.0500	69.0500	+14.739%	5	16	+17.205%
2025-09-03	60.6800	60.7800	60.1800	60.1800	-1.231%	6	15	+34.480%
2025-09-02	60.6700	60.9300	60.6700	60.9300	-4.364%	2	12	+32.825%
2025-08-29	63.4700	63.7100	63.4700	63.7100	-3.616%	4	11	+27.029%
2025-08-28	66.1000	66.1000	66.1000	66.1000	+4.324%	1	11	+22.436%
2025-08-22	60.4500	63.3600	60.4500	63.3600	+6.955%	3	11	+27.730%
2025-08-20	58.0000	59.8000	58.0000	59.2400	-9.169%	15	11	+36.614%
2025-08-18	65.2200	65.2200	65.2200	65.2200	-1.866%	1	4	+24.088%
2025-08-15	66.4600	66.4600	66.4600	66.4600	+1.388%	1	5	+21.772%
2025-08-14	65.3500	65.5500	65.3500	65.5500	+11.860%	2	5	+23.463%
2025-08-13	58.3600	58.6000	58.3600	58.6000	+2.807%	5	5	+38.106%
2025-08-12	56.3500	57.0000	56.3500	57.0000	0.000%	3	3	+41.982%