Dark

AMZN20260821C190
AMZN Aug 21 2026 190.00 Call (AMZN260821C00190000)
option OPRA

EOD

Jul 2, 2026

57.69+1.980%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	57.6900	57.6900	57.6900	57.6900	+1.980%	1	530	0.000%
2026-07-01	50.2500	56.5700	50.2500	56.5700	+7.160%	4	530	+1.980%
2026-06-30	51.4000	52.7900	51.4000	52.7900	-4.883%	3	530	+9.282%
2026-06-29	55.5000	55.5000	55.5000	55.5000	+22.652%	1	531	+3.946%
2026-06-26	44.5500	45.2500	44.5500	45.2500	+15.287%	2	532	+27.492%
2026-06-25	40.9900	41.6400	39.2500	39.2500	-23.727%	18	532	+46.981%
2026-06-24	50.3000	54.0400	50.3000	51.4600	+7.589%	7	543	+12.106%
2026-06-23	47.2100	49.7800	47.2100	47.8300	-0.188%	9	544	+20.615%
2026-06-22	48.0500	48.0500	46.9000	47.9200	-14.091%	9	543	+20.388%
2026-06-18	52.6000	55.7800	52.5200	55.7800	+11.005%	22	567	+3.424%
2026-06-17	56.2000	56.2000	50.2500	50.2500	-17.079%	4	567	+14.806%
2026-06-16	59.6400	60.6000	59.6400	60.6000	+2.055%	4	563	-4.802%
2026-06-15	57.6600	59.4900	57.6600	59.3800	+18.287%	11	562	-2.846%
2026-06-12	51.3100	51.3100	50.2000	50.2000	-6.830%	4	557	+14.920%
2026-06-11	50.8000	53.8800	50.8000	53.8800	-2.919%	4	557	+7.071%
2026-06-10	56.1000	56.1000	55.5000	55.5000	-4.211%	3	556	+3.946%
2026-06-09	58.7700	59.0300	57.9400	57.9400	-5.819%	7	555	-0.431%
2026-06-05	61.5200	61.5200	61.5200	61.5200	-8.792%	1	554	-6.226%
2026-06-04	65.5400	67.5000	65.5400	67.4500	+6.304%	8	555	-14.470%
2026-06-03	67.2800	67.2800	61.7000	63.4500	-8.836%	84	547	-9.078%
2026-06-02	68.1600	72.7000	67.9100	69.6000	-7.126%	61	570	-17.112%
2026-06-01	74.9400	74.9400	74.9400	74.9400	-6.907%	1	611	-23.018%
2026-05-28	84.8000	84.8000	80.5000	80.5000	-4.846%	5	612	-28.335%
2026-05-27	84.6000	84.6000	84.6000	84.6000	+9.260%	12	613	-31.809%
2026-05-26	77.4300	77.4300	77.4300	77.4300	-5.677%	1	625	-25.494%
2026-05-22	82.0900	82.0900	82.0900	82.0900	+9.061%	1	626	-29.723%
2026-05-20	74.0800	75.2700	74.0800	75.2700	+4.295%	2	626	-23.356%
2026-05-19	71.3500	72.1700	71.3500	72.1700	-11.285%	2	624	-20.064%
2026-05-18	81.3500	81.3500	81.3500	81.3500	-0.245%	1	624	-29.084%
2026-05-14	81.9700	81.9700	80.7300	81.5500	+5.348%	406	624	-29.258%
2026-05-12	79.5400	79.5400	77.4100	77.4100	-6.487%	3	224	-25.475%
2026-05-11	85.0900	85.0900	82.7800	82.7800	-3.744%	3	224	-30.309%
2026-05-07	86.8900	86.8900	86.0000	86.0000	-4.444%	2	224	-32.919%
2026-05-06	87.0600	90.0000	87.0600	90.0000	+7.207%	9	224	-35.900%
2026-05-04	83.9500	83.9500	83.9500	83.9500	-0.474%	1	230	-31.281%
2026-05-01	79.7700	84.3500	77.6600	84.3500	+5.372%	8	231	-31.606%
2026-04-30	72.5000	80.0500	72.5000	80.0500	+3.625%	8	231	-27.933%
2026-04-29	75.2500	77.2500	75.2500	77.2500	+3.900%	6	234	-25.320%
2026-04-28	74.7900	74.7900	74.3500	74.3500	-4.188%	3	229	-22.408%
2026-04-27	77.3000	77.6000	77.3000	77.6000	+3.398%	152	230	-25.657%
2026-04-24	74.8700	75.0500	74.8700	75.0500	+3.232%	6	282	-23.131%
2026-04-23	69.7000	73.2000	69.7000	72.7000	+3.857%	3	288	-20.646%
2026-04-22	68.5000	70.0000	68.5000	70.0000	+2.715%	3	289	-17.586%
2026-04-21	68.9000	68.9000	68.1500	68.1500	+5.089%	76	282	-15.348%
2026-04-20	64.8800	64.8800	64.8500	64.8500	-2.113%	4	282	-11.041%
2026-04-17	69.4700	70.6400	66.2500	66.2500	+5.494%	25	286	-12.921%
2026-04-16	61.5000	62.8000	61.5000	62.8000	-7.850%	8	307	-8.137%
2026-04-14	62.9000	68.1500	62.9000	68.1500	+23.037%	118	314	-15.348%
2026-04-13	53.6500	55.3900	53.6500	55.3900	-1.704%	5	327	+4.152%
2026-04-10	56.5000	58.0000	56.1200	56.3500	+8.491%	81	326	+2.378%
2026-04-09	49.7500	51.9400	49.7500	51.9400	+26.467%	69	275	+11.070%
2026-04-08	41.0700	41.0700	41.0700	41.0700	+17.511%	1	275	+40.467%
2026-04-07	34.9500	34.9500	34.9500	34.9500	+0.866%	20	275	+65.064%
2026-04-06	34.0000	34.6500	34.0000	34.6500	+3.929%	58	260	+66.494%
2026-04-02	31.8000	34.1200	31.8000	33.3400	+2.901%	7	252	+73.035%
2026-04-01	34.0000	34.0500	32.4000	32.4000	-2.115%	4	252	+78.056%
2026-03-31	30.1300	33.1000	30.1300	33.1000	+15.452%	5	253	+74.290%
2026-03-30	28.5500	28.6700	28.5500	28.6700	+2.944%	3	253	+101.221%
2026-03-27	28.6000	28.6000	27.8500	27.8500	-20.383%	5	253	+107.145%
2026-03-26	34.9900	34.9900	34.9800	34.9800	-1.465%	2	255	+64.923%
2026-03-25	34.6900	35.5000	34.6800	35.5000	+2.899%	11	257	+62.507%
2026-03-23	34.5000	34.5000	34.5000	34.5000	+10.897%	9	261	+67.217%
2026-03-20	31.8900	31.8900	31.1100	31.1100	-3.535%	3	261	+85.439%
2026-03-19	33.1200	33.1200	32.1500	32.2500	-8.120%	10	261	+78.884%
2026-03-18	35.7000	35.7300	35.1000	35.1000	-8.235%	11	259	+64.359%
2026-03-17	38.2500	38.2500	38.2500	38.2500	+7.263%	1	253	+50.824%
2026-03-12	36.1800	36.1800	35.6000	35.6600	-5.786%	3	253	+61.778%
2026-03-10	37.9000	37.9000	37.8500	37.8500	+5.904%	2	252	+52.417%
2026-03-09	36.3400	36.3400	35.3000	35.7400	-7.169%	11	253	+61.416%
2026-03-06	40.7300	40.7300	38.5000	38.5000	-8.768%	7	251	+49.844%
2026-03-05	40.7000	42.2000	40.7000	42.2000	+4.043%	115	252	+36.706%
2026-03-04	39.8700	40.5600	39.3300	40.5600	+16.552%	3	199	+42.234%
2026-03-03	32.2000	34.9500	31.0800	34.8000	+1.045%	37	199	+65.776%
2026-03-02	35.0900	35.0900	34.4400	34.4400	-1.176%	2	218	+67.509%
2026-02-27	34.8000	34.8500	34.8000	34.8500	-2.545%	22	218	+65.538%
2026-02-25	36.0100	36.0100	35.5700	35.7600	+2.171%	5	218	+61.326%
2026-02-24	33.2400	35.0000	33.2400	35.0000	+10.410%	4	218	+64.829%
2026-02-23	33.0000	33.0000	31.3700	31.7000	-11.601%	24	218	+81.987%
2026-02-20	34.8300	35.8600	34.7000	35.8600	+13.052%	65	219	+60.876%
2026-02-19	31.8400	32.0900	31.5000	31.7200	-1.643%	4	165	+81.873%
2026-02-18	32.4000	33.0000	32.2500	32.2500	+9.881%	80	165	+78.884%
2026-02-17	26.7000	29.7400	26.7000	29.3500	+3.894%	24	131	+96.559%
2026-02-12	27.5000	28.8000	27.5000	28.2500	-7.710%	8	125	+104.212%
2026-02-11	32.0200	32.3500	30.6100	30.6100	-14.330%	3	123	+88.468%
2026-02-10	36.1500	36.1500	35.7300	35.7300	+1.737%	2	124	+61.461%
2026-02-09	33.4300	35.1200	31.9000	35.1200	-3.912%	14	123	+64.265%
2026-02-06	30.7800	36.5500	30.5000	36.5500	-24.012%	48	118	+57.839%
2026-02-05	48.1000	48.1000	48.1000	48.1000	-15.063%	5	93	+19.938%
2026-02-04	58.9200	58.9700	56.1500	56.6300	-8.232%	13	93	+1.872%
2026-01-29	61.1000	61.7100	59.2600	61.7100	+15.996%	5	94	-6.514%
2026-01-22	55.4000	55.4000	53.2000	53.2000	+1.333%	4	94	+8.440%
2026-01-21	52.5000	52.5000	52.5000	52.5000	-9.561%	2	93	+9.886%
2026-01-16	58.0500	58.0500	58.0500	58.0500	-0.972%	2	91	-0.620%
2026-01-14	58.6200	58.6200	58.6200	58.6200	-8.706%	1	91	-1.586%
2026-01-13	64.2100	64.2100	64.2100	64.2100	-3.284%	1	91	-10.154%
2026-01-09	66.2900	66.3900	66.2900	66.3900	+2.930%	5	91	-13.104%
2026-01-08	63.1700	64.5000	63.1700	64.5000	+0.813%	2	93	-10.558%
2026-01-07	64.1000	64.1000	63.9800	63.9800	+19.254%	2	94	-9.831%
2026-01-05	53.6500	53.6500	53.6500	53.6500	+7.300%	2	96	+7.530%
2026-01-02	49.5000	50.0000	49.5000	50.0000	-7.373%	3	96	+15.380%
2025-12-31	53.9800	53.9800	53.9800	53.9800	-0.037%	1	98	+6.873%
2025-12-30	53.6000	54.0000	53.6000	54.0000	-1.693%	3	98	+6.833%
2025-12-29	54.7300	54.9900	54.6000	54.9300	+3.602%	38	97	+5.025%
2025-12-19	51.2100	53.0200	51.2100	53.0200	+3.373%	15	100	+8.808%
2025-12-18	50.4500	51.5500	50.4500	51.2900	+6.477%	7	91	+12.478%
2025-12-16	48.0000	48.4000	47.9800	48.1700	-6.792%	10	96	+19.763%
2025-12-12	52.8800	52.8800	51.6800	51.6800	-7.879%	11	95	+11.629%
2025-12-10	56.1000	56.1000	56.1000	56.1000	+4.801%	1	89	+2.834%
2025-12-09	53.4500	53.5300	53.4500	53.5300	-0.483%	2	89	+7.771%
2025-12-08	53.7900	53.7900	53.7900	53.7900	-4.288%	1	88	+7.250%
2025-12-05	56.1000	56.2000	56.1000	56.2000	+4.753%	2	87	+2.651%
2025-12-04	54.7500	54.7500	53.6500	53.6500	-5.910%	2	86	+7.530%
2025-12-03	57.0200	57.0200	57.0200	57.0200	-8.549%	1	84	+1.175%
2025-12-02	62.3500	62.3500	62.3500	62.3500	+7.131%	1	83	-7.474%
2025-11-28	57.7500	58.2000	57.7500	58.2000	+5.339%	2	82	-0.876%
2025-11-25	55.2300	55.2500	55.2300	55.2500	+15.104%	2	81	+4.416%
2025-11-21	47.8000	48.0000	47.8000	48.0000	-2.041%	2	82	+20.188%
2025-11-20	49.2700	49.2700	49.0000	49.0000	-13.458%	2	82	+17.735%
2025-11-18	56.6200	56.6200	56.6200	56.6200	-6.212%	1	82	+1.890%
2025-11-14	60.3700	60.3700	60.3700	60.3700	-14.186%	1	83	-4.439%
2025-11-12	70.3500	70.3500	70.3500	70.3500	-4.494%	2	84	-17.996%
2025-11-06	73.6600	73.6600	73.6600	73.6600	-2.887%	1	85	-21.681%
2025-11-04	75.8500	75.8500	75.8500	75.8500	-2.381%	1	85	-23.942%
2025-11-03	78.3600	80.0000	77.6000	77.7000	+9.932%	14	85	-25.753%
2025-10-31	72.5000	73.3000	70.3500	70.6800	+33.358%	19	85	-18.379%
2025-10-30	53.1500	54.8000	53.0000	53.0000	-5.018%	12	87	+8.849%
2025-10-29	56.9000	57.3100	55.7000	55.8000	+0.360%	30	86	+3.387%
2025-10-28	53.6100	55.6000	53.6100	55.6000	+3.654%	4	74	+3.759%
2025-10-27	53.9500	54.2800	53.4800	53.6400	+4.115%	18	72	+7.550%
2025-10-24	50.7800	52.3200	50.7800	51.5200	+4.567%	8	72	+11.976%
2025-10-23	48.3500	49.2700	48.0100	49.2700	+3.748%	27	69	+17.090%
2025-10-22	47.9400	48.1000	46.6000	47.4900	-6.864%	15	69	+21.478%
2025-10-21	50.1600	50.9900	49.1700	50.9900	+11.138%	17	67	+13.140%
2025-10-20	44.9600	45.9000	44.7000	45.8800	+2.778%	13	64	+25.741%
2025-10-17	43.3600	44.6400	43.3600	44.6400	-2.234%	4	59	+29.234%
2025-10-16	48.1700	48.1700	45.5800	45.6600	+1.693%	22	58	+26.347%
2025-10-15	46.8700	47.1800	44.9000	44.9000	-7.765%	11	61	+28.486%
2025-10-14	47.1500	48.6800	46.9200	48.6800	-1.537%	9	61	+18.509%
2025-10-13	48.5100	49.8100	48.5100	49.4400	-1.729%	8	60	+16.687%
2025-10-10	54.7600	55.1400	50.3100	50.3100	-5.432%	10	60	+14.669%
2025-10-09	50.9400	53.2000	50.9400	53.2000	+1.198%	5	60	+8.440%
2025-10-08	52.3800	52.5700	52.3800	52.5700	+5.520%	2	58	+9.739%
2025-10-07	50.7200	51.0000	49.7300	49.8200	-0.340%	11	58	+15.797%
2025-10-06	47.0400	50.4100	47.0400	49.9900	-0.020%	13	55	+15.403%
2025-10-03	50.5000	50.6800	50.0000	50.0000	-1.420%	3	51	+15.380%
2025-10-02	49.2700	50.9600	49.2100	50.7200	+5.381%	18	50	+13.742%
2025-10-01	47.9700	48.1300	47.9700	48.1300	-0.207%	2	50	+19.863%
2025-09-30	47.6800	48.4500	47.6800	48.2300	-2.782%	11	50	+19.614%
2025-09-29	50.1200	50.2900	49.4300	49.6100	+0.486%	16	49	+16.287%
2025-09-26	48.5700	49.4400	48.5700	49.3700	+3.069%	11	47	+16.852%
2025-09-25	48.9500	49.7000	46.8900	47.9000	-2.543%	19	44	+20.438%
2025-09-24	50.8000	50.8000	49.1500	49.1500	-1.700%	13	37	+17.375%
2025-09-23	51.6300	51.9700	50.0000	50.0000	-9.991%	19	36	+15.380%
2025-09-22	55.5200	55.7200	55.3700	55.5500	-6.780%	16	34	+3.852%
2025-09-19	59.1000	59.5900	59.1000	59.5900	+1.309%	3	34	-3.188%
2025-09-18	59.4300	59.4300	58.5600	58.8200	-4.046%	7	34	-1.921%
2025-09-16	61.4500	61.4500	61.3000	61.3000	+4.163%	7	35	-5.889%
2025-09-15	58.6700	58.9100	58.6700	58.8500	+5.277%	4	31	-1.971%
2025-09-12	57.2400	57.3000	55.9000	55.9000	-3.869%	9	31	+3.202%
2025-09-11	58.2500	58.2500	58.1500	58.1500	-0.802%	2	24	-0.791%
2025-09-10	60.2500	60.2500	58.6200	58.6200	-7.729%	3	24	-1.586%
2025-09-09	63.5300	63.5300	63.5300	63.5300	+0.841%	5	22	-9.193%
2025-09-08	63.0000	63.0000	63.0000	63.0000	+2.857%	1	17	-8.429%
2025-09-04	59.3000	61.2500	59.3000	61.2500	+15.522%	6	18	-5.812%
2025-09-03	53.0200	53.0200	53.0200	53.0200	-0.990%	1	23	+8.808%
2025-09-02	51.7500	53.5500	51.7500	53.5500	-4.375%	4	23	+7.731%
2025-08-29	55.9500	56.0000	55.6800	56.0000	-3.896%	4	22	+3.018%
2025-08-28	58.2700	58.2700	58.2700	58.2700	+3.924%	2	22	-0.995%
2025-08-27	56.0600	56.3300	55.8600	56.0700	+0.448%	4	22	+2.889%
2025-08-25	56.6500	56.6500	55.4700	55.8200	+1.307%	9	22	+3.350%
2025-08-22	55.2000	55.2000	54.5400	55.1000	+9.325%	4	20	+4.701%
2025-08-21	51.2200	51.2200	50.4000	50.4000	-2.890%	2	21	+14.464%
2025-08-20	52.0600	52.1800	51.7200	51.9000	-6.148%	7	19	+11.156%
2025-08-19	56.7500	56.7500	55.3000	55.3000	-3.860%	12	18	+4.322%
2025-08-15	57.2000	57.5200	57.2000	57.5200	+2.312%	6	10	+0.296%
2025-08-14	56.2200	56.2200	56.2200	56.2200	+4.888%	2	4	+2.615%
2025-08-13	51.7200	53.6000	51.5600	53.6000	+7.415%	5	6	+7.631%
2025-08-12	49.6100	49.9000	49.6100	49.9000	0.000%	2	2	+15.611%