Dark

AMZN20260821C205
AMZN Aug 21 2026 205.00 Call (AMZN260821C00205000)
option OPRA

EOD

Aug 20, 2026

56.70-4.417%(-2.62)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	59.1000	59.1000	54.7000	56.7000	-4.417%	26	1,513	0.000%
2026-08-19	56.5700	59.8900	53.9500	59.3200	+6.960%	1,116	1,522	-4.417%
2026-08-18	53.7700	57.2000	53.5500	55.4600	+0.617%	530	1,509	+2.236%
2026-08-17	55.1200	55.1200	55.1200	55.1200	-5.129%	1	1,425	+2.866%
2026-08-14	58.1000	58.1000	58.1000	58.1000	-5.297%	1	1,425	-2.410%
2026-08-13	64.5000	64.5000	61.3500	61.3500	-4.245%	42	1,424	-7.579%
2026-08-12	66.2200	66.2200	64.0700	64.0700	-14.115%	18	1,424	-11.503%
2026-08-10	74.6000	74.6000	74.6000	74.6000	+4.923%	1	1,435	-23.995%
2026-08-07	71.1000	71.1000	71.1000	71.1000	-3.001%	1	1,436	-20.253%
2026-08-04	73.1000	74.0000	72.6400	73.3000	-9.226%	13	1,437	-22.647%
2026-08-03	82.0000	82.0000	79.4200	80.7500	+19.772%	5	1,441	-29.783%
2026-07-31	62.6000	67.4200	62.6000	67.4200	+94.126%	55	1,443	-15.900%
2026-07-30	33.0000	34.9500	33.0000	34.7300	+19.470%	23	1,468	+63.259%
2026-07-29	29.0700	29.0700	29.0700	29.0700	+0.867%	2	1,458	+95.046%
2026-07-28	30.4200	30.4200	28.0500	28.8200	-10.274%	6	1,458	+96.738%
2026-07-27	32.1200	32.1200	32.1200	32.1200	+7.821%	1	1,458	+76.526%
2026-07-24	30.2900	31.0000	29.7000	29.7900	-7.398%	9	1,457	+90.332%
2026-07-23	34.3200	34.6700	30.7200	32.1700	-20.568%	42	1,453	+76.251%
2026-07-22	40.5000	40.5000	40.5000	40.5000	-9.295%	9	1,434	+40.000%
2026-07-21	45.3500	45.3500	44.6500	44.6500	-4.858%	41	1,433	+26.988%
2026-07-20	45.8400	46.9500	45.8400	46.9300	+5.153%	48	1,393	+20.818%
2026-07-17	43.2800	46.0000	42.9400	44.6300	-13.792%	59	1,441	+27.045%
2026-07-15	50.0000	52.1500	50.0000	51.7700	+15.044%	4	1,388	+9.523%
2026-07-14	44.0000	45.0000	43.2600	45.0000	+1.306%	18	1,387	+26.000%
2026-07-13	44.7800	44.7800	44.2000	44.4200	+2.610%	4	1,386	+27.645%
2026-07-10	42.9000	43.9400	42.9000	43.2900	+9.845%	7	1,385	+30.977%
2026-07-09	39.4100	39.4100	39.4100	39.4100	-11.018%	1	1,384	+43.872%
2026-07-07	44.2000	44.2900	44.2000	44.2900	+1.466%	2	1,383	+28.020%
2026-07-06	41.2500	44.2000	41.2500	43.6500	+1.042%	8	1,382	+29.897%
2026-07-02	43.2000	43.2000	43.2000	43.2000	+1.408%	1	1,382	+31.250%
2026-07-01	41.5000	42.6000	41.0000	42.6000	+10.163%	4	1,382	+33.099%
2026-06-30	38.6700	38.6700	38.6700	38.6700	-3.397%	2	1,382	+46.625%
2026-06-29	40.0300	40.0300	40.0300	40.0300	+21.120%	1	1,381	+41.644%
2026-06-26	31.7000	33.0500	30.9000	33.0500	+11.205%	4	1,381	+71.558%
2026-06-25	28.5000	29.7200	28.4100	29.7200	-15.086%	4	1,381	+90.781%
2026-06-24	37.5000	39.4600	35.0000	35.0000	0.000%	4	1,381	+62.000%
2026-06-23	34.0000	35.8000	34.0000	35.0000	+1.449%	23	1,379	+62.000%
2026-06-22	39.4900	39.4900	33.7200	34.5000	-18.033%	33	1,398	+64.348%
2026-06-18	36.8500	43.4300	36.8500	42.0900	+13.880%	6	1,399	+34.711%
2026-06-17	41.4100	41.4100	36.9000	36.9600	-17.867%	6	1,399	+53.409%
2026-06-16	45.0000	45.0000	45.0000	45.0000	-1.918%	1	1,401	+26.000%
2026-06-15	45.0500	45.8800	45.0500	45.8800	+19.948%	3	1,402	+23.583%
2026-06-12	37.7000	38.2500	37.7000	38.2500	-3.652%	3	1,402	+48.235%
2026-06-11	37.9700	39.7000	37.7500	39.7000	-0.998%	4	1,402	+42.821%
2026-06-10	40.1000	40.1000	40.1000	40.1000	-8.447%	2	1,403	+41.397%
2026-06-09	49.7500	49.7500	42.9000	43.8000	-2.667%	29	1,405	+29.452%
2026-06-08	46.9500	46.9900	45.0000	45.0000	-7.178%	5	1,424	+26.000%
2026-06-05	50.4000	50.4000	48.4800	48.4800	-9.077%	9	1,423	+16.955%
2026-06-04	53.5300	53.7900	53.3200	53.3200	+8.573%	6	1,431	+6.339%
2026-06-03	48.0900	49.1100	46.9500	49.1100	-13.493%	5	1,425	+15.455%
2026-06-02	56.7700	56.7700	56.7700	56.7700	-6.165%	5	1,424	-0.123%
2026-06-01	63.4000	63.4000	60.5000	60.5000	-13.075%	27	1,419	-6.281%
2026-05-29	71.0000	71.0000	68.8700	69.6000	-2.316%	4	1,399	-18.534%
2026-05-28	71.2500	71.2500	71.2500	71.2500	+1.786%	1	1,402	-20.421%
2026-05-27	70.0000	70.0000	70.0000	70.0000	+9.907%	5	1,403	-19.000%
2026-05-26	65.8000	65.8000	63.5000	63.6900	-2.763%	12	1,398	-10.975%
2026-05-22	65.5000	65.5000	65.5000	65.5000	-3.221%	5	1,402	-13.435%
2026-05-21	62.6900	67.6800	62.6900	67.6800	+10.049%	4	1,402	-16.223%
2026-05-20	61.5000	61.5000	61.5000	61.5000	+4.859%	1	1,402	-7.805%
2026-05-19	59.8000	59.8000	56.3000	58.6500	-7.638%	7	1,407	-3.325%
2026-05-18	64.1000	64.1000	63.5000	63.5000	+0.332%	2	1,407	-10.709%
2026-05-15	63.1000	63.2900	63.1000	63.2900	-9.197%	6	1,407	-10.412%
2026-05-14	69.7000	69.7000	69.7000	69.7000	+0.072%	1	1,409	-18.651%
2026-05-13	64.4900	69.6500	64.4900	69.6500	+9.169%	8	1,406	-18.593%
2026-05-12	66.9000	66.9000	63.8000	63.8000	-11.598%	2	1,406	-11.129%
2026-05-08	72.0700	72.4100	71.9700	72.1700	+1.434%	18	1,406	-21.435%
2026-05-07	73.2500	73.2500	71.1500	71.1500	-7.597%	11	1,391	-20.309%
2026-05-06	77.0000	77.0000	77.0000	77.0000	+6.002%	1	1,391	-26.364%
2026-05-05	75.2200	75.2200	72.6400	72.6400	+1.822%	3	1,391	-21.944%
2026-05-04	68.7700	74.5900	68.7700	71.3400	+0.408%	4	1,389	-20.521%
2026-05-01	67.2000	71.0500	67.2000	71.0500	+6.522%	17	1,379	-20.197%
2026-04-30	73.2500	73.2500	60.0000	66.7000	+3.491%	6	1,379	-14.993%
2026-04-29	64.4500	64.4500	64.4500	64.4500	+5.656%	1	1,382	-12.025%
2026-04-28	61.2800	62.0000	60.9900	61.0000	-4.688%	20	1,382	-7.049%
2026-04-27	62.7500	64.0000	62.7500	64.0000	-1.295%	2	1,385	-11.406%
2026-04-24	62.0000	64.8400	60.9500	64.8400	+13.954%	16	1,386	-12.554%
2026-04-23	58.0000	59.9300	56.9000	56.9000	+1.917%	30	1,397	-0.351%
2026-04-22	54.2400	56.0000	54.2400	55.8300	+0.540%	9	1,390	+1.558%
2026-04-21	55.5300	55.5300	55.5300	55.5300	+7.825%	1	1,392	+2.107%
2026-04-20	51.5000	51.5000	51.5000	51.5000	-8.085%	1	1,392	+10.097%
2026-04-17	55.5000	56.7000	55.5000	56.0300	+7.626%	42	1,391	+1.196%
2026-04-16	48.3500	52.2100	48.3500	52.0600	-0.345%	7	1,392	+8.913%
2026-04-15	51.8500	52.6500	51.2400	52.2400	-0.967%	614	1,390	+8.538%
2026-04-14	50.5200	55.1000	50.1000	52.7500	+19.155%	110	1,497	+7.488%
2026-04-13	42.8000	44.4700	42.4300	44.2700	+0.385%	14	1,532	+28.078%
2026-04-10	44.6000	45.7000	43.2100	44.1000	+14.190%	44	1,539	+28.571%
2026-04-09	34.0500	40.4000	33.5500	38.6200	+21.447%	13	1,566	+46.815%
2026-04-08	33.2500	33.2500	30.3300	31.8000	+20.913%	165	1,567	+78.302%
2026-04-07	25.3000	26.3000	23.6500	26.3000	+4.781%	35	1,570	+115.589%
2026-04-06	24.4400	25.6000	24.3700	25.1000	+2.240%	21	1,562	+125.896%
2026-04-02	21.8600	24.9000	21.8600	24.5500	-1.088%	6	1,562	+130.957%
2026-04-01	24.0000	26.1000	24.0000	24.8200	+3.374%	35	1,562	+128.445%
2026-03-31	22.2000	24.0500	21.6700	24.0100	+24.147%	31	1,551	+136.152%
2026-03-30	20.4000	20.6300	19.3400	19.3400	-0.052%	108	1,551	+193.175%
2026-03-27	20.5000	20.6900	19.1700	19.3500	-18.182%	78	1,524	+193.023%
2026-03-26	26.5900	26.5900	23.6500	23.6500	-8.652%	12	1,507	+139.746%
2026-03-25	26.0000	26.0400	24.6300	25.8900	+11.116%	37	1,504	+119.003%
2026-03-24	23.0000	23.5700	22.9100	23.3000	-7.171%	52	1,531	+143.348%
2026-03-23	25.0100	26.0500	25.0000	25.1000	+11.804%	16	1,535	+125.896%
2026-03-20	23.1200	23.4000	22.4500	22.4500	-4.060%	48	1,548	+152.561%
2026-03-19	23.6000	23.6900	23.3500	23.4000	-8.985%	24	1,554	+142.308%
2026-03-18	27.5900	27.5900	25.7000	25.7100	-8.668%	54	1,558	+120.537%
2026-03-17	27.5000	28.3000	27.1700	28.1500	+5.748%	71	1,567	+101.421%
2026-03-16	26.6200	26.6200	26.6200	26.6200	+6.480%	1	1,563	+112.998%
2026-03-13	25.9100	25.9100	24.0700	25.0000	-4.580%	26	1,564	+126.800%
2026-03-12	26.8000	26.8000	25.4400	26.2000	-4.380%	11	1,563	+116.412%
2026-03-11	29.3500	29.3500	27.4000	27.4000	-4.263%	9	1,560	+106.934%
2026-03-10	28.6000	28.9600	28.5500	28.6200	+6.315%	7	1,559	+98.113%
2026-03-09	27.8500	27.8500	26.2200	26.9200	-7.650%	47	1,562	+110.624%
2026-03-06	31.1900	31.4000	29.1500	29.1500	-10.086%	25	1,568	+94.511%
2026-03-05	31.3100	32.8500	30.6000	32.4200	+5.775%	76	1,585	+74.892%
2026-03-04	27.5500	31.0700	27.5500	30.6500	+17.885%	45	1,629	+84.992%
2026-03-03	23.0000	26.0000	22.7500	26.0000	+2.767%	165	1,657	+118.077%
2026-03-02	25.0500	25.9500	24.3600	25.3000	-3.619%	73	1,672	+124.111%
2026-02-27	24.4000	26.2500	24.4000	26.2500	+3.143%	33	1,676	+116.000%
2026-02-26	26.7500	26.7500	23.9500	25.4500	-4.682%	53	1,671	+122.790%
2026-02-25	27.0400	27.0400	25.8000	26.7000	+3.208%	81	1,677	+112.360%
2026-02-24	23.1000	26.5500	23.1000	25.8700	+7.837%	110	1,677	+119.173%
2026-02-23	24.7000	24.8700	23.0000	23.9900	-9.981%	143	1,705	+136.348%
2026-02-20	24.4200	27.3200	24.0200	26.6500	+14.133%	124	1,700	+112.758%
2026-02-19	23.7500	23.8000	23.0000	23.3500	-1.059%	100	1,712	+142.827%
2026-02-18	22.6000	24.6100	22.6000	23.6000	+9.716%	108	1,687	+140.254%
2026-02-17	21.0000	21.8500	19.0000	21.5100	+6.222%	466	1,661	+163.598%
2026-02-13	20.1000	21.2000	19.7700	20.2500	-0.491%	158	1,269	+180.000%
2026-02-12	22.4200	22.6000	19.8000	20.3500	-12.473%	132	1,269	+178.624%
2026-02-11	25.0000	25.0000	22.5800	23.2500	-6.250%	1,122	1,224	+143.871%
2026-02-10	25.7600	28.6000	24.8000	24.8000	-6.309%	313	591	+128.629%
2026-02-09	26.3500	28.3000	23.4500	26.4700	-3.394%	128	412	+114.205%
2026-02-06	22.0000	28.0000	21.7300	27.4000	-27.224%	319	388	+106.934%
2026-02-05	38.2000	39.0500	37.6500	37.6500	-15.393%	26	178	+50.598%
2026-02-04	45.9000	45.9000	44.5000	44.5000	-7.753%	6	180	+27.416%
2026-02-03	48.2400	48.2400	48.2400	48.2400	-9.578%	1	175	+17.537%
2026-02-02	53.3500	53.3500	53.3500	53.3500	+7.301%	2	175	+6.279%
2026-01-30	51.2900	51.2900	49.7200	49.7200	-8.181%	4	175	+14.039%
2026-01-28	54.1500	54.1500	54.1500	54.1500	+12.695%	1	173	+4.709%
2026-01-23	47.3700	48.0500	47.3700	48.0500	+12.398%	2	173	+18.002%
2026-01-21	40.4200	42.7500	40.4200	42.7500	-0.466%	10	172	+32.632%
2026-01-20	41.9300	42.9500	41.6700	42.9500	-10.146%	5	172	+32.014%
2026-01-16	47.8500	47.8500	47.8000	47.8000	+0.653%	3	173	+18.619%
2026-01-15	47.4900	47.4900	47.4900	47.4900	-8.125%	1	173	+19.394%
2026-01-13	49.8500	51.6900	49.8500	51.6900	-4.807%	3	173	+9.692%
2026-01-08	53.7000	54.3000	53.7000	54.3000	+4.846%	3	174	+4.420%
2026-01-06	51.7900	51.7900	51.7900	51.7900	+17.705%	1	171	+9.481%
2026-01-05	44.0000	44.0000	44.0000	44.0000	+11.817%	1	173	+28.864%
2026-01-02	45.5000	45.5000	39.3500	39.3500	-10.221%	12	173	+44.091%
2025-12-31	43.8300	43.8300	43.8300	43.8300	-0.250%	4	170	+29.363%
2025-12-29	43.9400	43.9400	43.9400	43.9400	+16.367%	4	170	+29.040%
2025-12-16	37.7600	37.7600	37.7600	37.7600	-10.521%	1	169	+50.159%
2025-12-12	42.2000	42.2000	42.2000	42.2000	-2.540%	3	169	+34.360%
2025-12-08	43.2500	43.3000	43.2500	43.3000	-11.651%	6	169	+30.947%
2025-12-01	49.0100	49.0100	49.0100	49.0100	+15.318%	2	169	+15.691%
2025-11-24	42.5000	42.5000	42.5000	42.5000	+8.280%	1	169	+33.412%
2025-11-21	37.8900	39.2500	37.8900	39.2500	-10.388%	8	168	+44.459%
2025-11-18	43.8000	43.8000	43.8000	43.8000	-11.960%	1	174	+29.452%
2025-11-17	49.7500	49.7500	49.7500	49.7500	-3.585%	1	175	+13.970%
2025-11-14	51.6000	51.6000	51.6000	51.6000	-3.875%	1	174	+9.884%
2025-11-13	53.6800	53.6800	53.6800	53.6800	-8.396%	2	174	+5.626%
2025-11-12	58.7900	58.7900	58.6000	58.6000	-3.934%	2	172	-3.242%
2025-11-11	61.0000	61.0000	61.0000	61.0000	-1.054%	4	176	-7.049%
2025-11-10	62.2000	63.5000	59.7200	61.6500	+11.181%	22	176	-8.029%
2025-11-07	55.2600	55.4500	55.2600	55.4500	-5.697%	2	171	+2.254%
2025-11-06	61.7500	61.7500	57.4500	58.8000	-5.965%	8	172	-3.571%
2025-11-05	60.9000	62.5300	59.7000	62.5300	-4.607%	6	176	-9.324%
2025-11-04	64.7500	65.5500	64.7500	65.5500	-2.745%	2	171	-13.501%
2025-11-03	68.3000	69.1500	66.8000	67.4000	+11.923%	20	173	-15.875%
2025-10-31	59.4500	61.1400	58.2100	60.2200	+42.196%	21	173	-5.845%
2025-10-30	45.2000	45.2000	42.3500	42.3500	-7.734%	46	168	+33.884%
2025-10-29	48.0000	48.0000	45.0000	45.9000	-1.396%	70	185	+23.529%
2025-10-28	43.7000	46.5500	43.7000	46.5500	+4.724%	22	177	+21.805%
2025-10-27	43.8500	44.4500	43.5800	44.4500	+6.340%	12	170	+27.559%
2025-10-24	41.2000	42.5200	41.2000	41.8000	+4.631%	18	170	+35.646%
2025-10-23	38.8600	39.9500	38.8600	39.9500	+5.940%	24	170	+41.927%
2025-10-22	38.1200	38.8800	37.2600	37.7100	-7.437%	22	161	+50.358%
2025-10-21	40.5000	40.7400	40.1000	40.7400	+10.707%	22	158	+39.175%
2025-10-20	36.1500	36.8000	35.7200	36.8000	+2.564%	28	152	+54.076%
2025-10-17	36.3600	36.4000	34.8600	35.8800	-2.606%	23	150	+58.027%
2025-10-16	38.9800	38.9800	36.0800	36.8400	-0.701%	23	144	+53.909%
2025-10-15	37.6000	37.9800	37.0000	37.1000	-3.486%	10	139	+52.830%
2025-10-14	37.8800	38.9400	37.8800	38.4400	-3.659%	12	137	+47.503%
2025-10-13	39.6600	40.3100	39.6600	39.9000	+0.631%	14	136	+42.105%
2025-10-10	44.4100	44.6800	39.1800	39.6500	-11.496%	23	136	+43.001%
2025-10-09	41.2000	44.8000	41.2000	44.8000	+4.186%	25	119	+26.563%
2025-10-08	41.7400	44.1800	41.7400	43.0000	+4.776%	6	121	+31.860%
2025-10-07	40.6600	41.0400	40.6600	41.0400	+1.459%	4	119	+38.158%
2025-10-06	38.7800	40.8500	38.7800	40.4500	+3.215%	31	119	+40.173%
2025-10-03	41.7500	41.7500	39.1400	39.1900	-3.568%	8	118	+44.680%
2025-10-02	38.8500	41.2300	38.8500	40.6400	+0.222%	9	119	+39.518%
2025-10-01	39.3000	40.5500	39.3000	40.5500	+4.376%	2	120	+39.827%
2025-09-30	39.0500	39.3700	38.2700	38.8500	-3.574%	22	119	+45.946%
2025-09-29	40.0000	40.6400	39.7700	40.2900	+1.742%	11	112	+40.730%
2025-09-26	39.1200	39.8400	38.5500	39.6000	+4.019%	23	108	+43.182%
2025-09-25	39.2100	39.9700	37.9000	38.0700	-5.062%	15	95	+48.936%
2025-09-24	41.0200	41.0200	40.1000	40.1000	+0.300%	6	94	+41.397%
2025-09-23	42.7300	42.7300	39.9800	39.9800	-11.919%	73	92	+41.821%
2025-09-22	46.2900	46.9400	45.2300	45.3900	-8.173%	27	56	+24.917%
2025-09-19	49.1100	49.4300	48.7800	49.4300	+2.065%	10	50	+14.708%
2025-09-18	48.4900	48.7400	47.9100	48.4300	+0.062%	14	50	+17.076%
2025-09-17	48.4000	48.4000	48.4000	48.4000	-4.158%	1	49	+17.149%
2025-09-16	50.5000	50.5000	50.5000	50.5000	+2.621%	9	49	+12.277%
2025-09-15	48.7700	49.2100	48.7700	49.2100	+9.283%	3	40	+15.220%
2025-09-12	44.7700	45.0300	44.7700	45.0300	-6.383%	2	41	+25.916%
2025-09-10	48.1000	48.1000	48.1000	48.1000	-9.501%	1	41	+17.879%
2025-09-09	52.7000	53.1500	52.7000	53.1500	+3.284%	20	40	+6.679%
2025-09-08	51.6000	51.6500	51.2600	51.4600	+4.551%	28	43	+10.183%
2025-09-04	49.9000	49.9000	49.2200	49.2200	+14.014%	2	20	+15.197%
2025-09-02	41.7700	43.1700	41.7700	43.1700	-9.592%	4	18	+31.341%
2025-08-28	47.0000	47.7500	47.0000	47.7500	+4.692%	3	16	+18.743%
2025-08-27	45.6500	45.6500	45.3800	45.6100	-0.088%	3	15	+24.315%
2025-08-25	45.6700	45.7500	45.1300	45.6500	-0.219%	14	14	+24.206%
2025-08-22	44.1800	45.7500	44.1800	45.7500	+11.831%	7	9	+23.934%
2025-08-21	40.6100	40.9400	40.3700	40.9100	-3.377%	13	9	+38.597%
2025-08-20	42.2500	42.3400	42.1100	42.3400	-6.514%	5	5	+33.916%
2025-08-19	45.4200	45.4200	45.1100	45.2900	-3.433%	3	2	+25.193%
2025-08-15	47.0500	47.0500	46.9000	46.9000	-1.677%	2	1	+20.896%
2025-08-14	47.5000	47.7000	47.5000	47.7000	+13.436%	2	0	+18.868%
2025-08-13	42.0500	42.0500	42.0500	42.0500	0.000%	2	0	+34.839%