Dark

AMZN20260821C200
AMZN Aug 21 2026 200.00 Call (AMZN260821C00200000)
option OPRA

EOD

Jul 2, 2026

47.30+3.478%(+1.59)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	45.6700	48.3000	45.0000	47.3000	+3.478%	29	2,198	0.000%
2026-07-01	41.0000	47.2400	41.0000	45.7100	+9.093%	49	2,198	+3.478%
2026-06-30	43.5300	43.5300	41.4800	41.9000	-4.773%	14	2,200	+12.888%
2026-06-29	46.8300	47.5100	43.7800	44.0000	+22.802%	26	2,190	+7.500%
2026-06-26	35.0000	35.9200	34.6500	35.8300	+11.620%	56	2,200	+32.012%
2026-06-25	32.0500	35.4200	32.0500	32.1000	-21.072%	338	2,178	+47.352%
2026-06-24	42.0000	46.0000	40.6700	40.6700	+2.186%	10	2,189	+16.302%
2026-06-23	37.5000	39.8000	37.5000	39.8000	+4.270%	88	2,193	+18.844%
2026-06-22	43.0000	43.0000	37.7500	38.1700	-18.822%	103	2,167	+23.919%
2026-06-18	43.7500	48.5200	40.5500	47.0200	+13.165%	107	2,190	+0.595%
2026-06-17	47.8000	47.8000	41.1500	41.5500	-16.566%	77	2,190	+13.839%
2026-06-16	50.2500	50.6300	49.3100	49.8000	-0.797%	126	2,217	-5.020%
2026-06-15	49.0000	50.5900	49.0000	50.2000	+17.840%	56	2,195	-5.777%
2026-06-12	39.2700	42.8000	39.2700	42.6000	-5.585%	75	2,219	+11.033%
2026-06-11	41.3800	45.1200	40.7000	45.1200	+4.930%	103	2,242	+4.832%
2026-06-10	45.4000	45.4000	43.0000	43.0000	-11.523%	29	2,208	+10.000%
2026-06-09	52.7900	52.7900	47.0000	48.6000	-1.220%	5	2,207	-2.675%
2026-06-08	50.6900	50.6900	48.8300	49.2000	-5.621%	59	2,205	-3.862%
2026-06-05	56.5100	57.2000	51.5000	52.1300	-9.497%	40	2,209	-9.265%
2026-06-04	57.6800	58.2700	57.6000	57.6000	+7.885%	11	2,204	-17.882%
2026-06-03	57.6000	57.6000	52.1800	53.3900	-9.554%	129	2,196	-11.407%
2026-06-02	59.4500	59.4500	59.0300	59.0300	-11.566%	3	2,195	-19.871%
2026-06-01	67.1000	67.8000	65.4200	66.7500	-10.427%	18	2,197	-29.139%
2026-05-29	77.0000	77.0500	74.4500	74.5200	-0.680%	8	2,183	-36.527%
2026-05-27	72.8900	75.1200	72.8900	75.0300	+9.613%	23	2,182	-36.959%
2026-05-26	71.4600	71.4600	67.8000	68.4500	-1.155%	137	2,180	-30.898%
2026-05-21	69.2500	69.2500	69.2500	69.2500	+1.748%	1	2,182	-31.697%
2026-05-20	65.4200	68.0600	65.4200	68.0600	+6.945%	4	2,182	-30.502%
2026-05-19	64.7500	64.7500	60.4700	63.6400	-6.274%	12	2,188	-25.676%
2026-05-15	65.9600	67.9000	65.9600	67.9000	-5.339%	5	2,188	-30.339%
2026-05-14	73.6700	73.6700	71.7300	71.7300	-2.884%	6	2,186	-34.058%
2026-05-13	73.5000	73.8600	73.5000	73.8600	+7.277%	5	2,189	-35.960%
2026-05-12	68.4100	68.8500	67.9000	68.8500	-6.581%	11	2,189	-31.300%
2026-05-11	76.9500	76.9500	73.7000	73.7000	-4.286%	24	2,189	-35.821%
2026-05-08	74.6100	77.0000	74.6100	77.0000	+1.449%	15	2,201	-38.571%
2026-05-07	77.2000	77.8700	75.9000	75.9000	-4.947%	8	2,198	-37.681%
2026-05-06	77.5400	80.8100	77.5400	79.8500	+2.110%	21	2,198	-40.764%
2026-05-05	80.5000	82.5000	77.2300	78.2000	+3.989%	32	2,199	-39.514%
2026-05-04	76.8200	80.0000	74.4700	75.2000	+2.550%	48	2,197	-37.101%
2026-05-01	70.2300	76.8000	67.5500	73.3300	+4.727%	95	2,173	-35.497%
2026-04-30	65.0000	70.9500	61.9700	70.0200	+2.144%	79	2,173	-32.448%
2026-04-29	66.5000	70.0500	66.1500	68.5500	+4.897%	13	2,165	-30.999%
2026-04-28	64.0400	66.6900	63.8000	65.3500	-2.448%	21	2,165	-27.621%
2026-04-27	68.5500	68.9000	66.8900	66.9900	-4.314%	81	2,169	-29.392%
2026-04-24	65.2200	70.0100	65.2200	70.0100	+12.556%	85	2,202	-32.438%
2026-04-23	61.8700	65.2000	61.8700	62.2000	+0.016%	20	2,204	-23.955%
2026-04-22	59.0000	62.2000	59.0000	62.1900	+5.407%	12	2,202	-23.943%
2026-04-21	59.0200	59.0200	58.9000	59.0000	+8.876%	31	2,202	-19.831%
2026-04-20	55.0000	55.0000	54.1900	54.1900	-5.985%	24	2,202	-12.715%
2026-04-17	61.2000	62.4000	57.6400	57.6400	+2.380%	394	2,214	-17.939%
2026-04-16	55.0000	56.3000	53.7000	56.3000	-0.266%	10	2,482	-15.986%
2026-04-15	55.1500	56.7100	55.1500	56.4500	-0.441%	260	2,485	-16.209%
2026-04-14	50.7700	57.8800	50.7700	56.7000	+17.757%	179	2,618	-16.578%
2026-04-13	47.2500	48.1500	45.8400	48.1500	+0.922%	59	2,715	-1.765%
2026-04-10	46.0000	49.6100	46.0000	47.7100	+8.432%	117	2,733	-0.859%
2026-04-09	37.0500	44.3000	36.7300	44.0000	+27.021%	169	2,784	+7.500%
2026-04-08	36.8000	37.0000	33.2300	34.6400	+17.027%	111	2,770	+36.547%
2026-04-07	26.6000	29.6000	26.6000	29.6000	+3.497%	83	2,776	+59.797%
2026-04-06	28.5300	28.6000	28.5000	28.6000	+2.143%	7	2,781	+65.385%
2026-04-02	25.8000	28.0000	25.8000	28.0000	-0.107%	2	2,786	+68.929%
2026-04-01	27.6000	29.0300	26.7500	28.0300	+5.774%	167	2,786	+68.748%
2026-03-31	24.6500	27.0000	24.6500	26.5000	+21.281%	57	2,695	+78.491%
2026-03-30	22.7200	23.8500	21.8500	21.8500	+0.460%	78	2,695	+116.476%
2026-03-27	24.2000	24.3100	21.7500	21.7500	-18.722%	222	2,730	+117.471%
2026-03-26	27.7500	29.5000	26.7600	26.7600	-7.083%	19	2,628	+76.756%
2026-03-25	28.5500	29.3000	27.6200	28.8000	+9.256%	41	2,629	+64.236%
2026-03-24	26.4000	26.4000	25.6500	26.3600	-7.150%	13	2,597	+79.439%
2026-03-23	28.7300	29.0000	28.3300	28.3900	+12.659%	75	2,602	+66.608%
2026-03-20	25.9000	26.2500	24.8500	25.2000	-7.148%	91	2,563	+87.698%
2026-03-19	26.4500	27.1400	26.1600	27.1400	-2.898%	46	2,549	+74.282%
2026-03-18	29.9900	29.9900	27.9500	27.9500	-10.845%	30	2,538	+69.231%
2026-03-17	30.4000	31.4500	30.4000	31.3500	+6.814%	9	2,543	+50.877%
2026-03-16	27.3500	29.5500	27.3500	29.3500	+5.804%	134	2,546	+61.158%
2026-03-13	29.1500	29.1500	27.0000	27.7400	-3.513%	12	2,421	+70.512%
2026-03-12	29.0000	29.6000	28.0000	28.7500	-4.167%	54	2,423	+64.522%
2026-03-11	33.1000	33.1000	30.0000	30.0000	-4.459%	16	2,426	+57.667%
2026-03-10	31.0000	32.5500	31.0000	31.4000	+0.641%	8	2,424	+50.637%
2026-03-09	30.7300	31.5000	28.5000	31.2000	-3.852%	37	2,419	+51.603%
2026-03-06	34.2700	34.5500	32.4500	32.4500	-7.286%	20	2,408	+45.763%
2026-03-05	35.6000	35.9000	34.1000	35.0000	+2.160%	79	2,423	+35.143%
2026-03-04	30.0000	34.2600	30.0000	34.2600	+18.138%	55	2,374	+38.062%
2026-03-03	26.0000	29.0000	25.4000	29.0000	+3.571%	145	2,384	+63.103%
2026-03-02	27.5000	29.0000	27.1500	28.0000	-3.114%	42	2,445	+68.929%
2026-02-27	27.3100	29.4500	26.9500	28.9000	+3.030%	71	2,472	+63.668%
2026-02-26	29.6000	29.6000	26.7000	28.0500	-5.076%	269	2,445	+68.627%
2026-02-25	29.5500	30.1800	28.6500	29.5500	+1.026%	56	2,552	+60.068%
2026-02-24	25.8000	29.6000	25.8000	29.2500	+10.377%	159	2,552	+61.709%
2026-02-23	28.2600	28.2600	25.4400	26.5000	-10.443%	318	2,536	+78.491%
2026-02-20	26.0900	30.1400	26.0900	29.5900	+12.510%	160	2,460	+59.851%
2026-02-19	26.2000	26.5000	25.3700	26.3000	-0.680%	85	2,485	+79.848%
2026-02-18	24.3100	27.1500	24.3100	26.4800	+10.104%	319	2,470	+78.625%
2026-02-17	22.4000	24.2500	21.3000	24.0500	+6.889%	901	2,444	+96.674%
2026-02-13	22.6500	23.8000	21.8000	22.5000	-3.433%	359	1,830	+110.222%
2026-02-12	25.3000	25.3000	22.1500	23.3000	-10.039%	552	1,830	+103.004%
2026-02-11	27.5700	27.5700	25.0000	25.9000	-5.955%	444	1,661	+82.625%
2026-02-10	28.8000	31.4100	27.5000	27.5400	-4.772%	36	1,455	+71.750%
2026-02-09	26.2600	31.2500	25.9000	28.9200	-3.952%	101	1,439	+63.555%
2026-02-06	25.8000	30.6000	24.5000	30.1100	-26.020%	514	1,412	+57.091%
2026-02-05	42.6000	42.6000	40.0000	40.7000	-16.598%	10	1,139	+16.216%
2026-02-04	48.0000	48.8000	48.0000	48.8000	-14.160%	4	1,134	-3.074%
2026-02-02	56.8500	56.8500	56.6300	56.8500	+5.767%	5	1,133	-16.799%
2026-01-30	54.2000	55.2500	51.9600	53.7500	-2.273%	32	1,131	-12.000%
2026-01-29	55.0000	55.0000	55.0000	55.0000	-0.272%	2	1,118	-14.000%
2026-01-28	57.8000	57.8000	55.1000	55.1500	-1.518%	9	1,118	-14.234%
2026-01-27	56.0900	56.1000	56.0000	56.0000	+6.525%	6	1,111	-15.536%
2026-01-26	52.3000	52.5700	52.3000	52.5700	-0.718%	2	1,117	-10.025%
2026-01-23	51.0000	53.1000	51.0000	52.9500	+8.504%	52	1,116	-10.670%
2026-01-22	46.1300	48.8000	46.1300	48.8000	+5.811%	2	1,070	-3.074%
2026-01-20	47.6500	47.6500	45.3200	46.1200	-10.272%	28	1,070	+2.559%
2026-01-16	51.4800	51.4800	51.4000	51.4000	-3.147%	4	1,093	-7.977%
2026-01-15	51.6500	53.4300	51.0100	53.0700	+5.089%	6	1,093	-10.872%
2026-01-14	51.8300	51.8300	50.5000	50.5000	-9.009%	40	1,095	-6.337%
2026-01-13	57.7800	57.7800	55.5000	55.5000	-7.222%	14	1,075	-14.775%
2026-01-12	60.0000	60.3000	59.5200	59.8200	+1.184%	7	1,076	-20.929%
2026-01-09	57.5700	59.1200	57.5700	59.1200	+1.060%	35	1,075	-19.993%
2026-01-08	57.3000	58.5000	57.0500	58.5000	+6.364%	8	1,071	-19.145%
2026-01-07	56.7000	57.0000	55.0000	55.0000	-0.990%	6	1,065	-14.000%
2026-01-06	49.3500	55.5500	49.3500	55.5500	+15.729%	10	1,062	-14.851%
2026-01-05	44.8500	48.0000	44.8500	48.0000	+12.333%	12	1,069	-1.458%
2026-01-02	48.3500	48.3500	42.5000	42.7300	-8.501%	23	1,069	+10.695%
2025-12-31	46.3000	46.7000	46.3000	46.7000	-2.096%	6	1,063	+1.285%
2025-12-26	47.8000	47.8000	47.7000	47.7000	-1.242%	5	1,063	-0.839%
2025-12-24	47.5000	48.3000	47.5000	48.3000	+3.849%	19	1,062	-2.070%
2025-12-23	46.5100	46.5100	46.5100	46.5100	+2.785%	10	1,062	+1.699%
2025-12-22	44.0500	45.2500	44.0500	45.2500	+1.571%	3	1,057	+4.530%
2025-12-19	44.5500	45.0000	44.2300	44.5500	-0.313%	18	1,057	+6.173%
2025-12-18	44.6000	45.9000	44.2700	44.6900	+5.202%	18	1,043	+5.840%
2025-12-17	41.9500	42.4800	41.9500	42.4800	+2.857%	2	1,042	+11.347%
2025-12-16	41.9000	41.9000	41.3000	41.3000	-0.650%	7	1,041	+14.528%
2025-12-15	43.0000	43.0000	41.5700	41.5700	-6.940%	3	1,041	+13.784%
2025-12-12	46.2000	46.2000	44.6700	44.6700	-9.483%	4	1,041	+5.888%
2025-12-10	48.7500	49.4900	48.7500	49.3500	+5.742%	10	1,041	-4.154%
2025-12-09	46.5000	46.8000	46.5000	46.6700	+1.678%	7	1,037	+1.350%
2025-12-08	48.1500	48.2000	45.9000	45.9000	-3.368%	13	1,032	+3.050%
2025-12-05	48.6500	48.6500	47.5000	47.5000	+0.529%	4	1,026	-0.421%
2025-12-04	48.8500	48.8500	46.5700	47.2500	-5.500%	22	1,026	+0.106%
2025-12-03	50.0000	50.0000	50.0000	50.0000	-4.762%	1	1,012	-5.400%
2025-12-02	52.1800	52.7500	52.1000	52.5000	+3.346%	22	1,012	-9.905%
2025-12-01	51.2500	52.1500	50.8000	50.8000	+2.316%	5	995	-6.890%
2025-11-28	49.6500	49.6500	49.6500	49.6500	+1.327%	1	992	-4.733%
2025-11-26	49.0000	49.0000	49.0000	49.0000	+0.616%	1	993	-3.469%
2025-11-25	48.2000	48.7000	48.2000	48.7000	+6.100%	3	993	-2.875%
2025-11-24	46.6700	46.8800	45.9000	45.9000	+9.416%	106	994	+3.050%
2025-11-21	40.5000	41.9500	40.5000	41.9500	-0.827%	15	932	+12.753%
2025-11-20	46.9700	47.3500	42.1000	42.3000	-6.312%	47	946	+11.820%
2025-11-19	42.8000	45.1500	42.3300	45.1500	-2.315%	663	991	+4.762%
2025-11-18	49.1400	49.1400	45.8000	46.2200	-8.548%	41	966	+2.337%
2025-11-17	51.4100	51.4500	50.5400	50.5400	-7.436%	11	931	-6.411%
2025-11-14	55.1700	57.1000	54.6000	54.6000	-3.738%	4	922	-13.370%
2025-11-13	60.0000	60.0000	56.7200	56.7200	-8.294%	7	923	-16.608%
2025-11-12	65.9000	65.9000	61.8500	61.8500	-5.645%	6	926	-23.525%
2025-11-11	64.6200	65.5500	64.6200	65.5500	+0.306%	5	924	-27.841%
2025-11-10	67.3500	67.3500	65.1000	65.3500	+11.614%	6	923	-27.621%
2025-11-07	58.6500	58.6500	58.0500	58.5500	-4.750%	6	923	-19.214%
2025-11-06	65.4000	65.4000	61.4700	61.4700	-7.005%	20	923	-23.052%
2025-11-05	65.2500	66.9200	65.2500	66.1000	+0.152%	31	913	-28.442%
2025-11-04	66.1500	68.3500	66.0000	66.0000	-5.647%	31	893	-28.333%
2025-11-03	70.4500	71.8000	69.9500	69.9500	+13.925%	37	894	-32.380%
2025-10-31	64.7500	65.6500	61.4000	61.4000	+34.945%	88	894	-22.964%
2025-10-30	46.6000	48.8000	45.5000	45.5000	-7.332%	70	920	+3.956%
2025-10-29	49.8500	50.6000	48.0000	49.1000	-1.386%	667	896	-3.666%
2025-10-28	46.9700	49.7900	46.6100	49.7900	+6.049%	138	273	-5.001%
2025-10-27	46.7600	47.5100	46.6400	46.9500	+4.729%	33	288	+0.745%
2025-10-24	44.2000	45.4000	44.0000	44.8300	+5.111%	39	288	+5.510%
2025-10-23	42.0000	42.9800	41.6800	42.6500	+4.253%	55	309	+10.903%
2025-10-22	40.8500	41.6000	40.1500	40.9100	-6.705%	35	289	+15.620%
2025-10-21	43.1800	44.4000	43.1800	43.8500	+10.453%	35	290	+7.868%
2025-10-20	38.6900	39.7500	38.5900	39.7000	+3.655%	32	291	+19.144%
2025-10-17	39.4400	39.4400	37.6000	38.3000	-3.283%	30	288	+23.499%
2025-10-16	41.6200	41.9300	39.5100	39.6000	0.000%	24	280	+19.444%
2025-10-15	40.7000	40.9300	39.2400	39.6000	-4.922%	38	279	+19.444%
2025-10-14	39.0300	42.2900	39.0300	41.6500	-3.877%	21	256	+13.565%
2025-10-13	42.4000	43.3300	42.3300	43.3300	+1.286%	14	251	+9.162%
2025-10-10	47.5800	48.1300	41.8400	42.7800	-6.287%	37	243	+10.566%
2025-10-09	44.5000	45.6500	44.4100	45.6500	0.000%	32	258	+3.614%
2025-10-08	43.5200	46.5000	43.5200	45.6500	+5.696%	7	236	+3.614%
2025-10-07	43.4300	44.1700	43.0500	43.1900	-1.572%	26	243	+9.516%
2025-10-06	41.7700	43.8800	41.7700	43.8800	+2.739%	26	232	+7.794%
2025-10-03	45.0000	45.0000	42.7100	42.7100	-3.437%	9	221	+10.747%
2025-10-02	42.2000	44.4300	42.1700	44.2300	+2.741%	18	223	+6.941%
2025-10-01	41.8000	43.0500	41.0000	43.0500	+2.745%	28	217	+9.872%
2025-09-30	41.2600	41.9500	41.2600	41.9000	-3.567%	13	192	+12.888%
2025-09-29	43.9800	43.9800	42.8200	43.4500	+1.448%	25	190	+8.861%
2025-09-26	42.1500	42.8300	42.1500	42.8300	+4.463%	26	181	+10.437%
2025-09-25	43.0500	43.0500	41.0000	41.0000	-5.093%	47	168	+15.366%
2025-09-24	43.9600	44.1000	43.1700	43.2000	-0.690%	71	153	+9.491%
2025-09-23	45.5700	45.5700	43.5000	43.5000	-10.659%	24	91	+8.736%
2025-09-22	50.0100	50.2900	48.4600	48.6900	-3.946%	15	87	-2.855%
2025-09-19	52.2400	53.0000	50.6900	50.6900	-2.124%	7	85	-6.688%
2025-09-18	51.6000	52.4500	51.2700	51.7900	+1.749%	20	84	-8.670%
2025-09-17	51.4000	51.4000	50.9000	50.9000	-5.828%	2	75	-7.073%
2025-09-16	52.6500	54.5000	52.1500	54.0500	+5.587%	19	73	-12.488%
2025-09-15	52.6000	52.7000	51.1900	51.1900	+5.655%	43	68	-7.599%
2025-09-12	48.1500	48.7000	48.1500	48.4500	-4.626%	8	82	-2.374%
2025-09-11	50.7500	51.0000	50.2000	50.8000	+0.794%	41	79	-6.890%
2025-09-10	52.8000	52.8000	50.4000	50.4000	-11.424%	4	40	-6.151%
2025-09-09	54.5000	56.9000	54.5000	56.9000	+2.467%	2	36	-16.872%
2025-09-08	55.6000	55.6000	55.5300	55.5300	+6.278%	3	34	-14.821%
2025-09-05	52.2500	52.2500	52.2500	52.2500	-3.864%	1	32	-9.474%
2025-09-04	53.4400	54.3500	52.7200	54.3500	+18.928%	11	31	-12.971%
2025-09-03	46.6900	46.6900	45.7000	45.7000	-0.652%	11	31	+3.501%
2025-09-02	45.3500	46.0000	44.8000	46.0000	-5.950%	5	21	+2.826%
2025-08-29	49.0100	49.0100	48.7100	48.9100	-4.584%	3	18	-3.292%
2025-08-28	51.0100	51.2600	51.0100	51.2600	+4.698%	2	18	-7.725%
2025-08-27	48.7200	48.9600	48.7200	48.9600	-0.163%	2	18	-3.391%
2025-08-25	48.5000	49.4800	48.4400	49.0400	-0.020%	9	18	-3.548%
2025-08-22	47.2000	49.0500	47.2000	49.0500	+11.884%	14	19	-3.568%
2025-08-21	43.2000	43.8700	43.2000	43.8400	-3.308%	10	21	+7.892%
2025-08-20	44.3500	45.3400	44.3500	45.3400	-5.542%	8	20	+4.323%
2025-08-19	48.4900	48.5800	48.0000	48.0000	-4.096%	4	14	-1.458%
2025-08-18	50.0500	50.0500	50.0500	50.0500	-0.497%	1	15	-5.495%
2025-08-15	51.5400	51.5400	50.3000	50.3000	-2.708%	3	14	-5.964%
2025-08-14	50.1000	52.0000	50.1000	51.7000	+13.377%	5	11	-8.511%
2025-08-13	45.0000	45.6000	45.0000	45.6000	+3.284%	7	9	+3.728%
2025-08-12	45.3400	45.3400	42.1700	44.1500	0.000%	3	3	+7.135%