Dark

AMZN20260821C185
AMZN Aug 21 2026 185.00 Call (AMZN260821C00185000)
option OPRA

EOD

Aug 20, 2026

77.35-2.851%(-2.27)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	76.1700	77.3500	75.7700	77.3500	-2.851%	27	231	0.000%
2026-08-19	79.4400	79.6200	79.4400	79.6200	+6.005%	2	248	-2.851%
2026-08-18	74.0600	78.0000	74.0600	75.1100	-1.392%	412	249	+2.982%
2026-08-17	76.7800	76.7800	76.1700	76.1700	-2.919%	3	245	+1.549%
2026-08-14	78.7300	78.7300	78.4600	78.4600	-3.919%	50	246	-1.415%
2026-08-13	83.7900	83.8000	81.0500	81.6600	-2.809%	290	236	-5.278%
2026-08-12	84.0200	84.0200	84.0200	84.0200	-5.169%	1	272	-7.939%
2026-08-11	90.0600	90.0600	88.6000	88.6000	-4.997%	4	271	-12.698%
2026-08-10	93.2600	93.2600	93.2600	93.2600	-6.271%	4	272	-17.060%
2026-08-03	101.2700	101.4700	99.5000	99.5000	+13.975%	9	274	-22.261%
2026-07-31	78.0000	87.3000	78.0000	87.3000	+99.315%	3	276	-11.397%
2026-07-29	43.8000	43.8000	43.8000	43.8000	-5.092%	2	277	+76.598%
2026-07-28	46.1400	46.1500	46.1400	46.1500	-29.810%	2	277	+67.606%
2026-07-20	65.7500	65.7500	65.7500	65.7500	-6.525%	1	277	+17.643%
2026-07-15	67.3400	70.8000	67.3400	70.3400	+8.667%	7	278	+9.966%
2026-07-13	64.7500	64.7500	64.7300	64.7300	-1.251%	5	280	+19.496%
2026-07-10	66.4600	66.4600	65.5500	65.5500	+7.178%	2	277	+18.002%
2026-07-09	59.5700	61.1600	59.5700	61.1600	+5.886%	3	277	+26.472%
2026-07-08	57.7600	57.7600	57.7600	57.7600	-3.411%	5	276	+33.916%
2026-07-01	59.8000	59.8000	59.8000	59.8000	+22.290%	1	281	+29.348%
2026-06-26	46.4200	48.9000	46.4200	48.9000	+9.152%	2	280	+58.180%
2026-06-25	44.8000	44.8000	44.8000	44.8000	-19.308%	2	279	+72.656%
2026-06-24	55.2400	55.5200	55.2400	55.5200	-8.579%	2	279	+39.319%
2026-06-18	57.3000	60.8000	57.2000	60.7300	+4.204%	5	278	+27.367%
2026-06-17	60.1600	60.1600	58.2800	58.2800	-8.638%	2	278	+32.721%
2026-06-16	63.7900	63.7900	63.7900	63.7900	+16.024%	1	276	+21.257%
2026-06-12	55.7500	55.7500	54.9800	54.9800	-0.937%	14	276	+40.688%
2026-06-11	55.4000	55.5000	55.4000	55.5000	-7.869%	2	288	+39.369%
2026-06-09	60.4500	60.4500	60.2400	60.2400	-16.217%	4	289	+28.403%
2026-06-04	70.2500	73.8000	70.1500	71.9000	+4.964%	13	291	+7.580%
2026-06-03	72.0800	72.0800	68.5000	68.5000	-9.356%	5	278	+12.920%
2026-06-02	76.9700	76.9700	75.5700	75.5700	-7.196%	7	273	+2.355%
2026-06-01	81.4300	81.4300	81.4300	81.4300	-0.635%	1	266	-5.010%
2026-05-26	81.9500	81.9500	81.9500	81.9500	+1.011%	3	266	-5.613%
2026-05-21	81.1300	81.1300	81.1300	81.1300	+4.603%	1	266	-4.659%
2026-05-19	77.5600	77.5600	77.5600	77.5600	-5.067%	1	266	-0.271%
2026-05-15	81.7000	81.7000	81.7000	81.7000	-4.422%	3	267	-5.324%
2026-05-14	85.4800	85.4800	85.4800	85.4800	-2.808%	1	265	-9.511%
2026-05-13	87.9500	87.9500	87.9500	87.9500	-1.013%	3	267	-12.052%
2026-05-04	88.8500	88.8500	88.8500	88.8500	+1.613%	1	267	-12.943%
2026-05-01	87.4400	87.4400	87.4400	87.4400	+4.009%	1	268	-11.539%
2026-04-30	77.7500	84.0700	77.7500	84.0700	+6.580%	4	268	-7.993%
2026-04-28	78.8800	78.8800	78.8800	78.8800	-4.964%	2	267	-1.940%
2026-04-24	83.0000	83.0000	83.0000	83.0000	+11.126%	1	268	-6.807%
2026-04-23	74.6900	74.6900	74.6900	74.6900	-0.915%	8	269	+3.561%
2026-04-22	75.3800	75.3800	75.3800	75.3800	+2.238%	1	261	+2.613%
2026-04-17	73.5000	75.4500	73.5000	73.7300	+8.426%	22	262	+4.910%
2026-04-16	68.0000	68.0000	68.0000	68.0000	-4.225%	1	261	+13.750%
2026-04-14	66.0000	71.0000	66.0000	71.0000	+29.894%	7	260	+8.944%
2026-04-09	48.2000	54.6600	48.2000	54.6600	+21.224%	2	256	+41.511%
2026-04-08	44.7500	45.0900	44.6600	45.0900	+12.725%	3	256	+71.546%
2026-04-07	38.0000	40.0000	38.0000	40.0000	+3.923%	33	257	+93.375%
2026-04-06	38.4900	38.4900	38.4900	38.4900	+2.640%	25	253	+100.961%
2026-04-02	37.5000	37.5000	37.5000	37.5000	-0.872%	1	239	+106.267%
2026-04-01	37.7000	37.8300	37.7000	37.8300	+3.957%	2	239	+104.467%
2026-03-31	35.4500	36.3900	34.7000	36.3900	+16.336%	23	239	+112.558%
2026-03-30	31.2800	31.2800	31.2800	31.2800	+0.903%	1	236	+147.283%
2026-03-27	31.0000	31.0000	31.0000	31.0000	-14.601%	1	236	+149.516%
2026-03-26	36.3000	36.3000	36.3000	36.3000	-6.923%	1	236	+113.085%
2026-03-25	38.8000	39.0000	38.8000	39.0000	+0.906%	8	236	+98.333%
2026-03-23	38.6500	38.6500	38.6500	38.6500	+8.112%	4	240	+100.129%
2026-03-20	35.7500	35.7500	35.7500	35.7500	-3.378%	4	244	+116.364%
2026-03-19	35.7000	37.0000	35.7000	37.0000	-5.128%	16	240	+109.054%
2026-03-18	39.0000	39.0000	39.0000	39.0000	-5.340%	11	244	+98.333%
2026-03-17	41.2000	41.2000	41.2000	41.2000	+10.932%	1	249	+87.743%
2026-03-13	37.1400	37.1400	37.1400	37.1400	-4.278%	3	250	+108.266%
2026-03-12	38.8000	38.8000	38.8000	38.8000	-7.399%	1	250	+99.356%
2026-03-10	40.8900	41.9000	40.8900	41.9000	-2.942%	2	250	+84.606%
2026-03-06	43.1700	43.1700	43.1700	43.1700	-2.661%	1	255	+79.175%
2026-03-04	42.0000	44.3500	42.0000	44.3500	+21.640%	6	256	+74.408%
2026-03-03	35.1000	36.4600	34.1800	36.4600	+1.475%	3	257	+112.150%
2026-02-26	38.6300	38.6300	35.9300	35.9300	-8.060%	3	256	+115.280%
2026-02-25	38.7700	39.0800	38.7700	39.0800	+1.506%	2	257	+97.927%
2026-02-24	34.3500	38.5000	34.3500	38.5000	+11.433%	45	257	+100.909%
2026-02-23	35.2100	35.2100	34.5500	34.5500	-10.770%	16	270	+123.878%
2026-02-20	36.0900	38.7300	36.0200	38.7200	+10.819%	33	282	+99.768%
2026-02-19	34.9400	34.9400	34.9400	34.9400	-1.577%	1	281	+121.380%
2026-02-18	35.5000	35.5000	35.5000	35.5000	+9.737%	1	282	+117.887%
2026-02-17	32.3500	32.3500	32.3500	32.3500	+4.355%	1	281	+139.104%
2026-02-13	30.7500	32.1000	30.7500	31.0000	+0.486%	5	276	+149.516%
2026-02-12	31.8000	31.8000	30.8500	30.8500	-11.857%	3	276	+150.729%
2026-02-11	36.0900	36.3700	33.6300	35.0000	-4.606%	109	276	+121.000%
2026-02-10	37.3100	41.0000	36.2500	36.6900	-4.874%	98	271	+110.820%
2026-02-09	35.6500	41.3000	35.6500	38.5700	+5.239%	78	280	+100.544%
2026-02-06	34.1000	40.1000	33.3400	36.6500	-28.137%	181	259	+111.050%
2026-02-05	51.0000	51.0000	51.0000	51.0000	-18.983%	1	113	+51.667%
2026-02-04	62.8000	62.9500	62.8000	62.9500	-2.780%	2	113	+22.875%
2026-01-23	64.7500	64.7500	64.7500	64.7500	+15.460%	3	112	+19.459%
2026-01-21	56.0800	56.0800	56.0800	56.0800	-18.072%	8	109	+37.928%
2026-01-13	68.4500	68.4500	68.4500	68.4500	+2.608%	1	109	+13.002%
2026-01-06	67.0400	67.0400	66.7100	66.7100	+11.892%	2	108	+15.950%
2026-01-05	56.0500	59.6200	56.0500	59.6200	+11.252%	5	107	+29.738%
2026-01-02	53.5900	53.5900	53.5900	53.5900	-6.719%	4	107	+44.337%
2025-12-30	57.4500	57.4500	57.4500	57.4500	-0.709%	1	107	+34.639%
2025-12-29	57.8600	57.8600	57.8600	57.8600	-1.195%	3	107	+33.685%
2025-12-26	58.5600	58.5600	58.5600	58.5600	+6.667%	4	104	+32.087%
2025-12-19	54.9000	54.9000	54.9000	54.9000	+0.274%	10	100	+40.893%
2025-12-18	54.7500	54.7500	54.7500	54.7500	+5.818%	1	90	+41.279%
2025-12-16	51.7400	51.7400	51.7400	51.7400	-11.206%	1	90	+49.497%
2025-12-11	58.2700	58.2700	58.2700	58.2700	+5.466%	1	91	+32.744%
2025-12-09	55.2500	55.2500	55.2500	55.2500	-2.299%	2	90	+40.000%
2025-12-08	56.5500	56.5500	56.5500	56.5500	-5.561%	1	90	+36.782%
2025-12-05	59.8000	59.8800	59.8000	59.8800	+3.706%	2	91	+29.175%
2025-12-04	57.2700	57.7400	57.2700	57.7400	-5.282%	5	90	+33.963%
2025-12-03	60.9600	60.9600	60.9600	60.9600	-4.586%	1	87	+26.886%
2025-12-02	66.2000	66.2000	63.8000	63.8900	+5.778%	6	86	+21.067%
2025-11-26	61.0000	61.0000	60.4000	60.4000	+4.679%	5	79	+28.063%
2025-11-25	57.7000	57.7000	57.7000	57.7000	+10.536%	1	79	+34.055%
2025-11-21	52.2000	52.2000	52.2000	52.2000	-3.333%	1	80	+48.180%
2025-11-20	57.3000	57.3000	54.0000	54.0000	-4.930%	17	80	+43.241%
2025-11-18	57.0000	57.0000	56.8000	56.8000	-8.165%	3	69	+36.180%
2025-11-17	61.8500	61.8500	61.8500	61.8500	-18.511%	10	68	+25.061%
2025-11-11	75.9000	75.9000	75.9000	75.9000	-1.556%	2	56	+1.910%
2025-11-05	76.2500	77.1000	76.2500	77.1000	+4.727%	3	56	+0.324%
2025-10-31	76.9000	78.0000	73.6200	73.6200	+30.301%	16	57	+5.067%
2025-10-30	56.9700	57.2400	56.4600	56.5000	-7.271%	6	62	+36.903%
2025-10-29	58.9000	61.0500	58.9000	60.9300	+1.314%	11	63	+26.949%
2025-10-28	59.8800	60.1400	59.8800	60.1400	+4.048%	2	64	+28.617%
2025-10-27	57.1400	57.8000	57.0600	57.8000	+5.091%	7	65	+33.824%
2025-10-24	53.8500	55.6400	53.8500	55.0000	+4.345%	7	65	+40.636%
2025-10-23	51.8500	52.7100	51.4100	52.7100	+3.475%	36	66	+46.746%
2025-10-22	49.9200	50.9400	49.9200	50.9400	-5.175%	10	66	+51.845%
2025-10-21	51.3400	53.8700	51.3400	53.7200	+9.054%	17	62	+43.987%
2025-10-20	47.8800	49.2800	47.8800	49.2600	+2.925%	13	60	+57.024%
2025-10-17	47.5500	47.8600	46.4300	47.8600	-3.799%	8	60	+61.617%
2025-10-16	50.9500	51.1600	49.3100	49.7500	+1.118%	24	57	+55.477%
2025-10-15	50.0800	50.2800	49.0200	49.2000	-4.037%	8	53	+57.215%
2025-10-14	48.3000	51.5400	48.3000	51.2700	-3.682%	9	52	+50.868%
2025-10-13	52.3000	53.2300	52.3000	53.2300	-3.306%	7	53	+45.313%
2025-10-10	58.4000	58.6600	55.0500	55.0500	-5.656%	7	50	+40.509%
2025-10-09	54.7800	58.3500	54.4400	58.3500	+1.162%	16	51	+32.562%
2025-10-08	53.9000	57.6800	53.9000	57.6800	+8.605%	8	48	+34.102%
2025-10-07	53.7500	54.2100	53.0000	53.1100	-1.099%	21	46	+45.641%
2025-10-06	51.3500	53.7000	51.3500	53.7000	+3.111%	15	51	+44.041%
2025-10-03	54.5000	54.7100	52.0800	52.0800	-3.858%	17	53	+48.522%
2025-10-02	52.6600	54.4400	52.6600	54.1700	+4.113%	26	48	+42.791%
2025-10-01	51.3100	52.0300	51.3100	52.0300	+0.405%	17	42	+48.664%
2025-09-30	51.6700	51.8200	51.3600	51.8200	-3.429%	8	32	+49.267%
2025-09-29	52.8200	53.7100	52.7900	53.6600	+1.418%	16	31	+44.148%
2025-09-26	51.5200	52.9100	51.5200	52.9100	+2.163%	6	29	+46.192%
2025-09-25	52.4800	52.6000	51.7600	51.7900	-2.851%	16	29	+49.353%
2025-09-24	53.3300	53.5300	52.9800	53.3100	+0.207%	8	24	+45.095%
2025-09-23	55.0200	55.5400	53.2000	53.2000	-10.135%	24	24	+45.395%
2025-09-22	59.7000	59.7000	58.9800	59.2000	-5.401%	13	19	+30.659%
2025-09-18	62.2900	62.5800	62.2900	62.5800	+5.620%	6	17	+23.602%
2025-09-12	60.9200	60.9200	59.2500	59.2500	-3.502%	4	17	+30.549%
2025-09-11	62.0000	62.0000	61.3100	61.4000	-1.207%	4	13	+25.977%
2025-09-10	62.1500	62.1500	62.1500	62.1500	-8.401%	3	15	+24.457%
2025-09-09	67.8500	67.8500	67.8500	67.8500	+19.454%	4	12	+14.001%
2025-09-03	57.1600	57.3000	56.7700	56.8000	+0.691%	8	9	+36.180%
2025-09-02	56.2200	56.4100	56.2200	56.4100	-5.606%	2	8	+37.121%
2025-08-29	59.5200	59.7600	59.4600	59.7600	+0.929%	8	7	+29.434%
2025-08-26	59.2100	59.2100	59.2100	59.2100	-0.471%	1	7	+30.637%
2025-08-22	59.1600	59.4900	59.1600	59.4900	+6.728%	2	7	+30.022%
2025-08-20	54.7600	56.0600	53.7800	55.7400	-6.461%	15	7	+38.769%
2025-08-19	59.5900	59.5900	59.5900	59.5900	-4.656%	1	6	+29.804%
2025-08-14	60.4000	62.5000	60.4000	62.5000	+19.298%	2	5	+23.760%
2025-08-12	52.3900	52.3900	52.3900	52.3900	-1.983%	1	4	+47.643%
2025-08-11	54.4000	54.4000	53.4500	53.4500	0.000%	3	3	+44.715%