Dark

AMZN20260821C210
AMZN Aug 21 2026 210.00 Call (AMZN260821C00210000)
option OPRA

EOD

Jul 2, 2026

38.50+0.654%(+0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	38.3000	38.5000	37.2000	38.5000	+0.654%	7	1,634	0.000%
2026-07-01	34.7600	39.0000	34.7600	38.2500	+15.211%	193	1,634	+0.654%
2026-06-30	33.7000	35.5700	33.2000	33.2000	-8.160%	58	1,780	+15.964%
2026-06-29	30.3000	40.8000	30.3000	36.1500	+26.399%	105	1,829	+6.501%
2026-06-26	25.5000	28.8200	24.7800	28.6000	+20.675%	186	1,860	+34.615%
2026-06-25	27.1000	27.1000	23.7000	23.7000	-24.929%	99	1,814	+62.447%
2026-06-24	32.6900	37.0000	31.5700	31.5700	+2.934%	39	1,805	+21.951%
2026-06-23	30.1000	31.8500	30.1000	30.6700	+1.388%	190	1,811	+25.530%
2026-06-22	35.2800	35.2800	29.8200	30.2500	-24.751%	7	1,651	+27.273%
2026-06-18	35.3800	40.2000	35.3400	40.2000	+22.040%	176	1,644	-4.229%
2026-06-17	38.3600	38.3600	32.9000	32.9400	-19.324%	10	1,644	+16.879%
2026-06-16	42.0500	43.7200	40.7000	40.8300	-0.970%	415	1,648	-5.707%
2026-06-15	41.5000	42.4000	41.0500	41.2300	+23.888%	417	1,700	-6.621%
2026-06-12	34.0000	35.0200	31.7100	33.2800	-12.074%	10	1,539	+15.685%
2026-06-11	33.5800	38.0000	33.5800	37.8500	+5.432%	19	1,537	+1.717%
2026-06-10	38.6000	38.6000	35.9000	35.9000	-6.753%	9	1,537	+7.242%
2026-06-09	44.5200	44.5200	38.1000	38.5000	-6.075%	13	1,538	0.000%
2026-06-08	42.7000	42.7100	40.7600	40.9900	-18.960%	48	1,536	-6.075%
2026-06-05	50.5500	50.5800	50.5500	50.5800	+3.711%	2	1,541	-23.883%
2026-06-04	49.1000	49.1100	47.9000	48.7700	+9.966%	7	1,541	-21.058%
2026-06-03	46.5000	46.5000	44.3500	44.3500	-17.335%	83	1,537	-13.191%
2026-06-02	50.8000	54.0000	50.5000	53.6500	-8.023%	4	1,532	-28.239%
2026-06-01	58.3300	58.3300	58.3300	58.3300	-12.940%	23	1,531	-33.996%
2026-05-29	67.0000	67.0000	67.0000	67.0000	-0.593%	1	1,508	-42.537%
2026-05-28	67.4000	67.4000	67.4000	67.4000	+4.821%	1	1,508	-42.878%
2026-05-27	64.3000	64.3000	64.3000	64.3000	+10.216%	2	1,508	-40.124%
2026-05-26	61.3300	61.3300	58.3400	58.3400	-4.204%	5	1,510	-34.008%
2026-05-22	63.2700	63.2700	60.9000	60.9000	+17.003%	5	1,508	-36.782%
2026-05-19	52.0500	52.0500	52.0500	52.0500	-11.705%	1	1,508	-26.033%
2026-05-18	60.6000	62.6300	58.9500	58.9500	+0.907%	7	1,512	-34.690%
2026-05-15	58.1000	58.8500	57.2500	58.4200	-6.633%	18	1,512	-34.098%
2026-05-14	63.9800	64.0300	62.5700	62.5700	-3.783%	42	1,522	-38.469%
2026-05-13	62.0000	65.0800	62.0000	65.0300	+8.837%	16	1,477	-40.797%
2026-05-12	58.3400	59.7500	58.3400	59.7500	-11.495%	11	1,477	-35.565%
2026-05-08	66.5000	68.2100	65.3200	67.5100	-0.968%	20	1,477	-42.971%
2026-05-07	68.5700	68.5700	68.1700	68.1700	-3.113%	2	1,493	-43.524%
2026-05-06	69.1200	71.9500	69.1200	70.3600	+2.386%	5	1,493	-45.281%
2026-05-05	72.5000	72.5000	68.2400	68.7200	+3.681%	10	1,493	-43.976%
2026-05-04	67.3500	70.7000	66.2800	66.2800	+2.521%	13	1,494	-41.913%
2026-05-01	68.3500	68.3500	64.6500	64.6500	+7.143%	29	1,495	-40.449%
2026-04-30	60.8000	60.8000	55.4000	60.3400	+1.123%	53	1,495	-36.195%
2026-04-29	55.5000	61.0300	55.5000	59.6700	+4.684%	15	1,498	-35.478%
2026-04-28	55.7700	57.0000	55.7700	57.0000	-3.259%	4	1,507	-32.456%
2026-04-27	60.0000	60.0000	58.5800	58.9200	-3.883%	5	1,505	-34.657%
2026-04-24	57.4500	61.3000	56.8900	61.3000	+17.164%	23	1,505	-37.194%
2026-04-23	53.6600	54.8700	52.3200	52.3200	-0.721%	14	1,502	-26.414%
2026-04-22	51.5800	52.7000	51.5700	52.7000	+3.536%	25	1,508	-26.945%
2026-04-21	52.0500	52.0500	50.9000	50.9000	+7.023%	16	1,511	-24.361%
2026-04-20	48.0000	48.0000	45.3400	47.5600	-4.267%	16	1,519	-19.050%
2026-04-17	52.1500	54.0000	49.6800	49.6800	+2.327%	74	1,521	-22.504%
2026-04-16	47.2200	48.5500	45.0000	48.5500	-0.655%	14	1,528	-20.700%
2026-04-15	48.0800	48.8700	47.4500	48.8700	-0.061%	33	1,529	-21.220%
2026-04-14	45.9600	51.2800	45.6200	48.9000	+19.560%	116	1,539	-21.268%
2026-04-13	38.5500	40.9000	38.4500	40.9000	+0.988%	34	1,558	-5.868%
2026-04-10	39.6200	42.3500	39.6200	40.5000	+11.786%	53	1,559	-4.938%
2026-04-09	30.6000	36.6000	30.1000	36.2300	+29.857%	76	1,570	+6.266%
2026-04-08	29.3000	30.6700	26.5500	27.9000	+18.723%	196	1,574	+37.993%
2026-04-07	21.6000	23.5000	21.3000	23.5000	+3.982%	170	1,680	+63.830%
2026-04-06	22.8000	22.8000	21.9500	22.6000	+4.872%	98	1,793	+70.354%
2026-04-02	19.7000	22.1000	19.7000	21.5500	-3.363%	50	1,816	+78.654%
2026-04-01	21.6100	23.3500	20.7500	22.3000	+5.687%	194	1,816	+72.646%
2026-03-31	19.2500	21.8800	19.0000	21.1000	+20.917%	75	1,869	+82.464%
2026-03-30	17.7000	18.7000	17.3900	17.4500	+2.047%	247	1,828	+120.630%
2026-03-27	20.0500	20.0500	16.9500	17.1000	-19.149%	186	1,903	+125.146%
2026-03-26	22.6500	23.7500	21.0000	21.1500	-8.243%	152	1,920	+82.033%
2026-03-25	22.8000	23.5500	22.4000	23.0500	+12.439%	301	1,936	+67.028%
2026-03-24	20.2700	21.1500	20.2700	20.5000	-8.195%	130	2,160	+87.805%
2026-03-23	22.0500	23.4500	22.0500	22.3300	+11.818%	46	2,057	+72.414%
2026-03-20	20.4300	21.0500	19.6500	19.9700	-8.813%	65	2,054	+92.789%
2026-03-19	21.1400	21.9000	20.6100	21.9000	-2.667%	105	2,049	+75.799%
2026-03-18	24.5000	24.6500	22.1700	22.5000	-11.765%	133	2,107	+71.111%
2026-03-17	25.0000	25.5000	24.3700	25.5000	+7.731%	23	2,079	+50.980%
2026-03-16	22.5000	24.0500	21.5300	23.6700	+7.444%	137	2,083	+62.653%
2026-03-13	22.3600	23.5500	21.5000	22.0300	-6.135%	77	2,173	+74.762%
2026-03-12	23.5500	24.2200	22.7500	23.4700	-5.932%	111	2,175	+64.039%
2026-03-11	26.6000	26.8500	24.6000	24.9500	-4.223%	409	2,165	+54.309%
2026-03-10	25.8500	26.5000	25.6000	26.0500	+0.192%	34	2,165	+47.793%
2026-03-09	25.0000	26.0000	23.2500	26.0000	-3.704%	108	2,166	+48.077%
2026-03-06	28.1400	28.2000	26.3500	27.0000	-10.120%	41	2,299	+42.593%
2026-03-05	27.2000	30.2500	27.2000	30.0400	+7.670%	103	2,293	+28.162%
2026-03-04	24.8500	28.2000	24.4300	27.9000	+18.926%	100	2,299	+37.993%
2026-03-03	21.3200	23.4600	20.4400	23.4600	+0.687%	180	2,318	+64.109%
2026-03-02	21.2000	23.6400	21.1000	23.3000	-3.878%	314	2,214	+65.236%
2026-02-27	22.3500	24.2400	21.8900	24.2400	+6.549%	290	2,224	+58.828%
2026-02-26	23.9400	23.9400	21.5500	22.7500	-5.208%	104	2,203	+69.231%
2026-02-25	24.3500	24.7200	23.3500	24.0000	+3.359%	198	2,088	+60.417%
2026-02-24	20.6000	23.9500	20.6000	23.2200	+8.252%	104	2,088	+65.805%
2026-02-23	23.0000	23.0000	20.7000	21.4500	-11.510%	126	2,066	+79.487%
2026-02-20	21.0700	24.7500	21.0700	24.2400	+14.610%	541	2,042	+58.828%
2026-02-19	21.2000	21.2400	20.5000	21.1500	-0.704%	375	1,770	+82.033%
2026-02-18	19.5100	22.1500	19.5100	21.3000	+10.764%	103	1,507	+80.751%
2026-02-17	18.3500	19.3100	17.1500	19.2300	+5.892%	78	1,473	+100.208%
2026-02-13	18.0000	19.1000	17.6000	18.1600	-2.366%	127	1,390	+112.004%
2026-02-12	19.8500	19.8500	17.8000	18.6000	-10.791%	520	1,390	+106.989%
2026-02-11	22.8000	22.8000	20.1500	20.8500	-7.127%	696	1,203	+84.652%
2026-02-10	23.2500	26.1000	22.3100	22.4500	-4.873%	196	1,032	+71.492%
2026-02-09	24.0900	25.7500	21.4700	23.6000	-4.026%	253	953	+63.136%
2026-02-06	20.0700	25.2000	19.5800	24.5900	-31.542%	423	799	+56.568%
2026-02-05	35.9000	35.9200	34.5500	35.9200	-12.816%	28	488	+7.183%
2026-02-04	41.2500	41.2500	41.2000	41.2000	-5.069%	4	478	-6.553%
2026-02-03	49.5000	49.5000	43.4000	43.4000	-10.626%	14	478	-11.290%
2026-02-02	48.5600	48.5600	48.5600	48.5600	+5.795%	2	474	-20.717%
2026-01-30	47.3500	47.3500	45.0000	45.9000	-0.649%	20	475	-16.122%
2026-01-29	44.6000	46.2000	44.6000	46.2000	-5.250%	6	469	-16.667%
2026-01-27	47.2500	48.7600	47.2500	48.7600	+6.579%	10	468	-21.042%
2026-01-26	45.7500	45.7500	45.7500	45.7500	+21.192%	1	470	-15.847%
2026-01-21	38.5000	38.5000	37.7500	37.7500	-3.205%	2	470	+1.987%
2026-01-20	40.8000	40.8000	39.0000	39.0000	-12.063%	2	471	-1.282%
2026-01-16	43.7500	44.9300	43.7500	44.3500	-1.444%	16	469	-13.191%
2026-01-15	45.0000	46.2400	45.0000	45.0000	+2.249%	17	469	-14.444%
2026-01-14	46.1000	46.1000	44.0100	44.0100	-7.775%	5	460	-12.520%
2026-01-13	47.7200	47.7200	47.7200	47.7200	-8.582%	1	457	-19.321%
2026-01-12	52.7600	52.7600	52.1500	52.2000	+3.366%	90	457	-26.245%
2026-01-09	49.1500	50.5000	49.0000	50.5000	-0.434%	17	455	-23.762%
2026-01-08	50.7200	50.7200	50.7200	50.7200	+2.485%	2	454	-24.093%
2026-01-07	46.0000	49.4900	46.0000	49.4900	+3.971%	4	452	-22.207%
2026-01-06	43.2900	48.6800	43.2900	47.6000	+17.184%	48	450	-19.118%
2026-01-05	38.0500	41.5000	38.0500	40.6200	+11.135%	45	439	-5.219%
2026-01-02	37.5000	37.5000	36.4900	36.5500	-7.818%	3	439	+5.335%
2025-12-31	40.5000	40.5000	39.6500	39.6500	-2.340%	8	436	-2.900%
2025-12-29	40.3800	40.6000	40.1500	40.6000	+7.124%	11	436	-5.172%
2025-12-22	37.9000	37.9000	37.9000	37.9000	-2.219%	2	428	+1.583%
2025-12-19	38.7600	38.7600	38.7600	38.7600	-2.735%	1	426	-0.671%
2025-12-18	39.8000	39.8500	39.8000	39.8500	+11.625%	2	425	-3.388%
2025-12-17	36.6000	36.6000	35.7000	35.7000	+0.705%	2	426	+7.843%
2025-12-16	35.4500	35.4500	35.4500	35.4500	-1.171%	1	426	+8.604%
2025-12-15	36.6800	36.6800	35.8700	35.8700	-8.026%	2	427	+7.332%
2025-12-12	38.8000	39.2000	38.8000	39.0000	-8.429%	4	427	-1.282%
2025-12-10	42.9500	42.9500	42.5900	42.5900	+7.415%	2	426	-9.603%
2025-12-08	42.2000	42.2000	39.6500	39.6500	-7.251%	11	425	-2.900%
2025-12-05	42.7500	42.7500	42.7500	42.7500	+3.361%	1	418	-9.942%
2025-12-04	41.3600	41.3600	41.3600	41.3600	-6.107%	1	417	-6.915%
2025-12-03	44.2900	44.2900	44.0500	44.0500	-4.798%	2	417	-12.599%
2025-12-02	46.6400	46.6400	46.2700	46.2700	+1.247%	2	415	-16.793%
2025-12-01	45.8000	45.8000	45.2000	45.7000	+6.976%	3	414	-15.755%
2025-11-25	41.0000	42.7200	41.0000	42.7200	+7.743%	3	412	-9.878%
2025-11-24	40.5000	40.5000	39.5000	39.6500	+8.779%	3	411	-2.900%
2025-11-21	35.1000	36.4500	34.8700	36.4500	-1.085%	8	414	+5.624%
2025-11-20	40.9000	40.9000	36.3500	36.8500	-5.026%	4	418	+4.478%
2025-11-19	39.0000	39.0000	37.4300	38.8000	-3.000%	24	421	-0.773%
2025-11-18	43.5200	43.5200	40.0000	40.0000	-20.398%	8	421	-3.750%
2025-11-14	48.1500	50.2500	48.1500	50.2500	-4.558%	12	418	-23.383%
2025-11-13	52.6500	52.6500	52.6500	52.6500	-4.878%	1	417	-26.876%
2025-11-12	56.0000	56.0000	55.3100	55.3500	-4.569%	3	418	-30.443%
2025-11-11	58.0000	58.0000	58.0000	58.0000	+2.203%	2	415	-33.621%
2025-11-10	56.9000	56.9000	56.2400	56.7500	+10.194%	3	415	-32.159%
2025-11-07	51.3900	52.1500	51.3500	51.5000	-4.043%	8	416	-25.243%
2025-11-06	53.6700	53.6700	53.6700	53.6700	-8.616%	1	421	-28.265%
2025-11-05	57.1300	58.7300	57.1300	58.7300	-0.289%	3	421	-34.446%
2025-11-04	59.8000	61.3300	58.8900	58.9000	-7.244%	7	421	-34.635%
2025-11-03	63.3400	65.4700	63.3400	63.5000	+11.953%	358	779	-39.370%
2025-10-31	58.0000	58.5500	54.6800	56.7200	+39.739%	125	779	-32.123%
2025-10-30	39.3500	42.2800	39.3500	40.5900	-7.540%	38	832	-5.149%
2025-10-29	42.5300	44.2500	42.5300	43.9000	+3.660%	31	841	-12.301%
2025-10-28	40.7300	43.1500	40.6300	42.3500	+4.182%	22	835	-9.091%
2025-10-27	41.1000	41.2300	40.5300	40.6500	+4.741%	49	828	-5.289%
2025-10-24	38.0000	39.5400	38.0000	38.8100	+4.496%	86	828	-0.799%
2025-10-23	36.1500	37.1400	36.1300	37.1400	+4.620%	118	851	+3.662%
2025-10-22	35.5000	36.2500	34.7000	35.5000	-6.209%	41	923	+8.451%
2025-10-21	35.7000	38.3000	35.7000	37.8500	+11.324%	127	922	+1.717%
2025-10-20	33.1000	34.0500	33.0500	34.0000	+3.659%	109	994	+13.235%
2025-10-17	33.2500	34.2200	32.3100	32.8000	-3.529%	209	1,062	+17.378%
2025-10-16	35.8000	36.3000	33.7000	34.0000	-1.449%	309	933	+13.235%
2025-10-15	35.1500	35.5000	33.2100	34.5000	-2.762%	334	940	+11.594%
2025-10-14	33.9500	36.2100	33.1000	35.4800	-4.263%	662	778	+8.512%
2025-10-13	36.9600	37.3400	36.8200	37.0600	+2.234%	18	506	+3.886%
2025-10-10	41.6100	41.7800	36.2500	36.2500	-13.070%	34	507	+6.207%
2025-10-09	38.3500	41.7000	38.2500	41.7000	+4.250%	204	491	-7.674%
2025-10-08	38.4400	41.0500	38.4400	40.0000	+6.667%	8	454	-3.750%
2025-10-07	37.6600	38.3500	37.1000	37.5000	-0.451%	65	453	+2.667%
2025-10-06	35.5000	38.0300	34.6000	37.6700	+2.364%	635	440	+2.203%
2025-10-03	39.2000	39.2000	36.7500	36.8000	-3.336%	25	428	+4.620%
2025-10-02	36.1500	38.2900	36.0500	38.0700	+1.520%	176	422	+1.129%
2025-10-01	35.2000	37.5000	35.2000	37.5000	+4.312%	103	262	+2.667%
2025-09-30	36.5500	36.5500	35.4300	35.9500	-3.903%	23	162	+7.093%
2025-09-29	37.5300	37.9400	37.2900	37.4100	+2.493%	18	152	+2.914%
2025-09-26	36.2200	36.8400	36.1000	36.5000	+3.723%	14	146	+5.479%
2025-09-25	36.5000	36.5000	34.7800	35.1900	-6.360%	15	140	+9.406%
2025-09-24	39.1500	39.1500	37.4600	37.5800	+1.022%	6	134	+2.448%
2025-09-23	38.7500	39.2500	37.2000	37.2000	-11.953%	29	133	+3.495%
2025-09-22	42.3000	43.6800	42.1300	42.2500	-7.691%	26	115	-8.876%
2025-09-19	45.5000	46.0300	45.5000	45.7700	+1.306%	15	113	-15.884%
2025-09-18	44.7700	45.8400	44.6600	45.1800	+2.963%	23	111	-14.785%
2025-09-17	43.8800	43.8800	43.8800	43.8800	-7.034%	1	106	-12.261%
2025-09-16	47.7100	47.7100	46.9100	47.2000	+6.908%	27	106	-18.432%
2025-09-15	44.1500	44.1500	44.1500	44.1500	+5.496%	1	106	-12.797%
2025-09-12	41.6700	42.0000	41.6700	41.8500	-4.124%	9	105	-8.005%
2025-09-10	46.2900	46.4100	43.6500	43.6500	-12.525%	17	102	-11.798%
2025-09-09	47.8500	49.9000	47.8500	49.9000	+3.937%	20	86	-22.846%
2025-09-08	48.3900	49.1600	47.9700	48.0100	+5.586%	42	82	-19.808%
2025-09-05	47.4500	47.4500	45.4700	45.4700	-3.440%	14	82	-15.329%
2025-09-04	46.0400	47.2700	45.9000	47.0900	+16.272%	56	74	-18.242%
2025-09-03	40.4600	40.5000	40.4600	40.5000	+1.124%	4	63	-4.938%
2025-09-02	39.6000	40.0900	37.8000	40.0500	-5.542%	20	65	-3.870%
2025-08-29	44.0000	44.0000	42.4000	42.4000	-4.869%	28	33	-9.198%
2025-08-28	44.2800	44.8000	44.2800	44.5700	+5.267%	4	33	-13.619%
2025-08-27	42.5700	42.6300	42.3400	42.3400	-0.259%	3	31	-9.069%
2025-08-25	41.9100	42.5200	41.9100	42.4500	+12.153%	12	30	-9.305%
2025-08-21	37.4900	37.8500	37.4900	37.8500	-3.836%	8	30	+1.717%
2025-08-20	39.0000	39.3600	39.0000	39.3600	-7.757%	13	24	-2.185%
2025-08-19	43.5300	43.5300	42.6700	42.6700	-2.111%	3	16	-9.773%
2025-08-18	43.3400	43.5900	43.3400	43.5900	-3.605%	2	13	-11.677%
2025-08-15	45.7000	45.7000	45.2200	45.2200	+0.044%	3	13	-14.861%
2025-08-14	42.5000	45.2000	42.5000	45.2000	+20.533%	15	10	-14.823%
2025-08-12	37.5000	37.5000	37.5000	37.5000	+0.888%	2	3	+2.667%
2025-08-11	37.1700	37.1700	37.1700	37.1700	0.000%	1	1	+3.578%