Dark

AMZN20260821C215
AMZN Aug 21 2026 215.00 Call (AMZN260821C00215000)
option OPRA

EOD

Jul 2, 2026

35.35+5.743%(+1.92)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	33.6000	35.3500	33.0000	35.3500	+5.743%	9	1,044	0.000%
2026-07-01	29.6500	33.4300	28.0700	33.4300	+10.586%	54	1,044	+5.743%
2026-06-30	29.0000	31.0500	29.0000	30.2300	-3.264%	32	1,092	+16.937%
2026-06-29	32.2700	35.0000	31.2500	31.2500	+35.870%	16	1,110	+13.120%
2026-06-26	22.3700	23.8800	22.3700	23.0000	+3.000%	8	1,114	+53.696%
2026-06-25	25.1000	25.2000	21.2000	22.3300	-19.241%	51	1,108	+58.307%
2026-06-24	29.3900	32.4500	27.6500	27.6500	+2.067%	20	1,117	+27.848%
2026-06-23	27.0200	28.3200	26.2500	27.0900	+0.519%	27	1,109	+30.491%
2026-06-22	29.2800	29.2800	26.2800	26.9500	-20.921%	37	1,104	+31.169%
2026-06-18	28.4700	35.9100	28.4700	34.0800	+15.604%	244	1,030	+3.727%
2026-06-17	33.7200	33.7200	29.1000	29.4800	-19.343%	25	1,030	+19.912%
2026-06-16	37.0200	39.1500	36.5500	36.5500	+0.495%	18	1,039	-3.283%
2026-06-15	37.5700	37.8500	36.3700	36.3700	+22.830%	51	1,042	-2.805%
2026-06-12	29.3500	31.1800	29.3500	29.6100	-6.357%	34	1,075	+19.385%
2026-06-11	30.5200	31.6200	29.5500	31.6200	+1.184%	69	1,056	+11.796%
2026-06-10	34.2500	34.3000	31.2500	31.2500	-14.030%	40	1,070	+13.120%
2026-06-09	34.8600	36.9500	34.8600	36.3500	-2.180%	60	1,063	-2.751%
2026-06-08	38.6500	38.6800	37.1600	37.1600	-7.216%	12	1,097	-4.871%
2026-06-05	46.2500	46.2600	40.0500	40.0500	-11.296%	4	1,103	-11.735%
2026-06-04	44.3700	45.1500	44.3700	45.1500	+11.371%	3	1,103	-21.705%
2026-06-03	42.6500	42.6500	40.3000	40.5400	-17.299%	23	1,102	-12.802%
2026-06-02	46.0000	49.0200	46.0000	49.0200	-8.749%	3	1,118	-27.887%
2026-06-01	54.5000	54.5000	53.7200	53.7200	-10.912%	7	1,119	-34.196%
2026-05-29	61.7500	61.7500	60.3000	60.3000	-3.365%	4	1,122	-41.376%
2026-05-28	57.8700	62.4000	57.8700	62.4000	+17.647%	6	1,124	-43.349%
2026-05-26	56.9000	56.9000	53.0400	53.0400	-8.235%	3	1,127	-33.352%
2026-05-22	58.3700	58.3700	57.8000	57.8000	+15.254%	12	1,117	-38.841%
2026-05-19	50.2600	50.2600	47.2600	50.1500	-6.784%	68	1,117	-29.511%
2026-05-18	56.8700	56.8700	53.8000	53.8000	-1.753%	12	1,159	-34.294%
2026-05-15	52.8700	54.7600	52.7100	54.7600	-6.696%	26	1,159	-35.446%
2026-05-14	59.0000	59.0000	58.6900	58.6900	+5.843%	5	1,152	-39.768%
2026-05-12	56.1000	56.1000	54.8600	55.4500	-6.650%	4	1,148	-36.249%
2026-05-11	62.7900	62.7900	59.4000	59.4000	-5.112%	2	1,148	-40.488%
2026-05-08	62.9600	63.1700	62.6000	62.6000	+0.096%	5	1,150	-43.530%
2026-05-07	64.2100	64.5700	62.5400	62.5400	-6.237%	4	1,150	-43.476%
2026-05-06	64.5000	67.3000	63.8500	66.7000	+4.529%	5	1,151	-47.001%
2026-05-05	68.4000	68.4000	63.8100	63.8100	+4.555%	24	1,155	-44.601%
2026-05-04	62.7700	62.8500	61.0300	61.0300	+0.477%	5	1,174	-42.078%
2026-05-01	55.7100	63.7000	55.7100	60.7400	+6.561%	19	1,176	-41.801%
2026-04-30	64.0000	64.0000	51.6300	57.0000	+2.888%	41	1,176	-37.982%
2026-04-29	53.5000	57.7500	53.5000	55.4000	+5.323%	25	1,180	-36.191%
2026-04-28	51.5000	53.3100	51.5000	52.6000	-3.734%	10	1,197	-32.795%
2026-04-27	56.0000	56.1200	54.3600	54.6400	-4.090%	33	1,198	-35.304%
2026-04-24	54.3900	57.0000	54.3900	56.9700	+17.950%	20	1,215	-37.950%
2026-04-23	52.2500	52.2500	48.3000	48.3000	-2.582%	18	1,211	-26.812%
2026-04-22	45.8000	49.8200	45.8000	49.5800	+6.969%	24	1,222	-28.701%
2026-04-21	46.5000	47.1500	46.0500	46.3500	+7.044%	11	1,216	-23.732%
2026-04-20	43.7600	43.7600	41.6000	43.3000	-6.520%	79	1,216	-18.360%
2026-04-17	47.4500	49.8000	46.3200	46.3200	+3.857%	58	1,229	-23.683%
2026-04-16	43.3300	44.6000	40.7000	44.6000	+0.564%	17	1,255	-20.740%
2026-04-15	44.7500	44.7500	43.5000	44.3500	-1.881%	8	1,259	-20.293%
2026-04-14	42.8400	47.3700	41.8000	45.2000	+27.396%	175	1,258	-21.792%
2026-04-13	36.2100	36.2100	35.4800	35.4800	-3.456%	4	1,183	-0.366%
2026-04-10	37.4000	38.3500	36.5000	36.7500	+9.865%	20	1,185	-3.810%
2026-04-09	27.5000	33.4500	27.0000	33.4500	+34.068%	121	1,185	+5.680%
2026-04-08	26.0000	27.5100	24.0000	24.9500	+19.378%	192	1,157	+41.683%
2026-04-07	19.9000	20.9000	18.8000	20.9000	+3.210%	91	1,141	+69.139%
2026-04-06	19.9000	20.2500	19.4600	20.2500	+8.637%	69	1,097	+74.568%
2026-04-02	20.3000	20.3000	18.6400	18.6400	-3.420%	74	1,018	+89.646%
2026-04-01	19.3000	20.6900	18.7100	19.3000	+5.753%	81	1,018	+83.161%
2026-03-31	17.0500	19.4000	17.0500	18.2500	+19.672%	49	995	+93.699%
2026-03-30	15.4300	16.3000	15.2000	15.2500	+3.530%	37	981	+131.803%
2026-03-27	16.6200	16.6200	14.7300	14.7300	-22.146%	159	977	+139.986%
2026-03-26	20.5000	21.2500	18.8500	18.9200	-7.482%	91	1,006	+86.839%
2026-03-25	20.0700	20.7000	19.5000	20.4500	+12.055%	52	983	+72.861%
2026-03-24	18.6500	18.6500	17.8400	18.2500	-7.875%	67	970	+93.699%
2026-03-23	19.4500	20.7700	19.4500	19.8100	+12.557%	55	1,001	+78.445%
2026-03-20	17.7000	18.3500	17.3000	17.6000	-6.383%	50	1,011	+100.852%
2026-03-19	18.8400	18.8400	18.3100	18.8000	-6.746%	70	1,000	+88.032%
2026-03-18	21.8100	21.8100	19.5500	20.1600	-11.734%	173	1,025	+75.347%
2026-03-17	22.3000	22.8400	21.5100	22.8400	+7.029%	44	958	+54.772%
2026-03-16	20.3000	21.3400	19.4000	21.3400	+8.767%	138	951	+65.651%
2026-03-13	20.0000	21.1500	19.2700	19.6200	-6.571%	134	966	+80.173%
2026-03-12	21.3000	21.6500	20.7400	21.0000	-6.040%	77	968	+68.333%
2026-03-11	24.5500	24.5500	22.0000	22.3500	-3.497%	63	961	+58.166%
2026-03-10	23.5500	23.8500	22.8500	23.1600	-0.814%	33	988	+52.634%
2026-03-09	22.6500	23.4000	20.7500	23.3500	-1.891%	275	985	+51.392%
2026-03-06	25.3200	25.3200	23.7000	23.8000	-12.500%	44	836	+48.529%
2026-03-05	25.1500	27.2000	25.0000	27.2000	+7.298%	81	813	+29.963%
2026-03-04	22.1000	25.3900	22.1000	25.3500	+21.292%	93	794	+39.448%
2026-03-03	18.8500	20.9000	18.5200	20.9000	0.000%	31	795	+69.139%
2026-03-02	19.9400	21.1500	19.6000	20.9000	-2.336%	103	778	+69.139%
2026-02-27	19.9000	21.4000	19.9000	21.4000	+4.645%	64	809	+65.187%
2026-02-26	20.8300	20.8300	19.4000	20.4500	-5.804%	47	768	+72.861%
2026-02-25	22.1200	22.1200	20.9500	21.7100	+3.876%	77	762	+62.828%
2026-02-24	20.3500	21.7500	20.2500	20.9000	+10.232%	32	762	+69.139%
2026-02-23	20.0000	20.0000	18.5200	18.9600	-13.622%	182	738	+86.445%
2026-02-20	19.0000	22.3100	19.0000	21.9500	+15.223%	134	744	+61.048%
2026-02-19	18.8300	19.2000	18.4000	19.0500	-1.804%	218	743	+85.564%
2026-02-18	18.4500	19.8500	18.4500	19.4000	+13.252%	21	706	+82.216%
2026-02-17	15.7100	17.4500	15.3000	17.1300	+5.092%	52	697	+106.363%
2026-02-13	15.9000	16.9700	15.5700	16.3000	0.000%	193	608	+116.871%
2026-02-12	18.2500	18.2500	15.9000	16.3000	-10.538%	138	608	+116.871%
2026-02-11	20.2300	20.2300	18.1800	18.2200	-9.578%	127	517	+94.018%
2026-02-10	21.0000	23.3000	20.1500	20.1500	-5.399%	87	402	+75.434%
2026-02-09	21.1500	23.3000	18.9500	21.3000	-5.333%	129	413	+65.962%
2026-02-06	19.0500	22.8500	17.3800	22.5000	-28.571%	126	379	+57.111%
2026-02-05	32.4500	33.0500	31.5000	31.5000	-20.051%	46	289	+12.222%
2026-02-04	39.5500	41.5000	39.4000	39.4000	-15.086%	23	262	-10.279%
2026-02-02	46.4000	46.4000	46.4000	46.4000	+8.665%	1	270	-23.815%
2026-01-30	42.7000	42.7000	42.7000	42.7000	-5.322%	3	269	-17.213%
2026-01-28	44.5000	45.1000	44.5000	45.1000	-2.486%	6	266	-21.619%
2026-01-27	43.6500	46.2500	43.6500	46.2500	+11.044%	4	264	-23.568%
2026-01-26	41.6500	41.6500	41.6500	41.6500	+22.033%	1	263	-15.126%
2026-01-21	34.1300	34.1300	34.1300	34.1300	-5.848%	1	263	+3.575%
2026-01-20	38.1200	38.1500	36.2500	36.2500	-11.521%	7	262	-2.483%
2026-01-16	40.2500	41.0200	40.2500	40.9700	+0.367%	10	258	-13.717%
2026-01-15	40.8200	40.8200	40.8200	40.8200	-7.897%	1	258	-13.400%
2026-01-13	45.1000	45.1000	44.3200	44.3200	-9.790%	3	259	-20.239%
2026-01-12	49.0600	49.1300	49.0600	49.1300	+2.890%	61	257	-28.048%
2026-01-08	46.6000	47.7500	46.1700	47.7500	+7.958%	5	196	-25.969%
2026-01-06	40.0000	44.7000	40.0000	44.2300	+15.483%	17	193	-20.077%
2026-01-05	37.3600	38.3000	37.3600	38.3000	+14.158%	11	192	-7.702%
2026-01-02	39.0000	39.4800	33.5100	33.5500	-9.593%	13	192	+5.365%
2025-12-31	37.1100	37.1100	37.1100	37.1100	+0.297%	3	196	-4.743%
2025-12-30	37.0000	37.0000	37.0000	37.0000	-0.804%	1	196	-4.459%
2025-12-29	37.3000	37.3000	37.3000	37.3000	-1.842%	1	199	-5.228%
2025-12-26	38.0000	38.0000	38.0000	38.0000	-0.861%	1	200	-6.974%
2025-12-24	38.3300	38.3300	38.3300	38.3300	+2.213%	1	199	-7.775%
2025-12-23	37.4900	37.5000	37.4900	37.5000	+2.796%	2	199	-5.733%
2025-12-19	36.4800	36.4800	36.4800	36.4800	-0.219%	1	198	-3.098%
2025-12-18	36.5600	36.5600	36.5600	36.5600	+2.697%	1	197	-3.310%
2025-12-12	35.6000	35.6000	35.6000	35.6000	-4.685%	25	196	-0.702%
2025-12-09	37.2800	37.3500	37.2800	37.3500	+0.403%	2	196	-5.355%
2025-12-08	37.3800	37.3800	37.2000	37.2000	-4.859%	44	196	-4.973%
2025-12-05	39.3800	39.3800	39.1000	39.1000	+2.490%	11	226	-9.591%
2025-12-04	38.4700	38.4700	38.1500	38.1500	-5.593%	35	224	-7.339%
2025-12-03	40.4100	40.4100	40.4100	40.4100	-6.241%	1	189	-12.522%
2025-12-01	42.4000	43.1000	42.4000	43.1000	+9.502%	4	188	-17.981%
2025-11-26	39.6000	40.5700	39.3000	39.3600	-2.090%	52	188	-10.188%
2025-11-25	36.4500	40.2000	36.3000	40.2000	+6.209%	3	188	-12.065%
2025-11-24	37.0000	37.8500	36.6200	37.8500	+6.320%	6	189	-6.605%
2025-11-21	32.0000	35.6000	31.9000	35.6000	+4.706%	36	191	-0.702%
2025-11-20	34.7500	35.1500	34.0000	34.0000	-5.765%	29	205	+3.971%
2025-11-19	34.8500	36.0800	34.8500	36.0800	-5.722%	7	206	-2.023%
2025-11-18	40.5500	40.5500	37.2200	38.2700	-9.953%	13	206	-7.630%
2025-11-17	41.8000	42.5000	41.1000	42.5000	-9.958%	8	209	-16.824%
2025-11-13	47.9300	47.9300	47.2000	47.2000	-9.231%	26	210	-25.106%
2025-11-12	51.4000	52.0000	51.4000	52.0000	-4.289%	2	207	-32.019%
2025-11-11	54.3300	54.3300	54.3300	54.3300	+12.835%	1	208	-34.935%
2025-11-07	48.1500	48.1500	48.1500	48.1500	-7.279%	1	208	-26.584%
2025-11-06	51.9300	51.9300	51.9300	51.9300	-4.188%	1	209	-31.928%
2025-11-05	55.3700	55.3700	54.2000	54.2000	-8.229%	4	209	-34.779%
2025-11-04	56.6500	59.0600	56.6500	59.0600	-1.188%	4	209	-40.146%
2025-11-03	60.0000	61.0000	59.1500	59.7700	+12.013%	16	222	-40.857%
2025-10-31	55.2000	55.2000	52.0000	53.3600	+42.293%	108	222	-33.752%
2025-10-30	39.4000	39.7900	37.5000	37.5000	-7.930%	36	262	-5.733%
2025-10-29	40.0000	41.3400	39.5500	40.7300	+1.293%	23	272	-13.209%
2025-10-28	38.5400	41.0000	37.5200	40.2100	+4.496%	35	271	-12.087%
2025-10-27	38.1700	38.5600	37.7200	38.4800	+6.210%	18	268	-8.134%
2025-10-24	35.5000	36.7100	34.9100	36.2300	+5.167%	84	268	-2.429%
2025-10-23	34.1500	34.4500	33.3800	34.4500	+5.030%	23	273	+2.612%
2025-10-22	32.8000	33.4000	32.1500	32.8000	-6.739%	58	275	+7.774%
2025-10-21	32.6800	35.6100	32.6800	35.1700	+12.185%	99	232	+0.512%
2025-10-20	30.5600	31.4200	30.3000	31.3500	+3.431%	82	301	+12.759%
2025-10-17	30.7000	31.4900	29.9500	30.3100	-3.778%	49	289	+16.628%
2025-10-16	33.1000	33.2300	30.8000	31.5000	-0.600%	39	262	+12.222%
2025-10-15	32.3500	32.6300	30.9000	31.6900	-3.853%	50	258	+11.549%
2025-10-14	31.7000	33.5100	30.7000	32.9600	-3.766%	48	224	+7.251%
2025-10-13	33.2500	34.6900	33.0000	34.2500	+0.735%	50	210	+3.212%
2025-10-10	38.7200	39.1900	33.5000	34.0000	-9.671%	76	197	+3.971%
2025-10-09	35.9600	37.6600	35.6000	37.6400	+1.456%	12	140	-6.084%
2025-10-08	34.8000	38.2100	34.8000	37.1000	+6.763%	15	134	-4.717%
2025-10-07	34.9400	35.4900	34.6000	34.7500	+0.086%	14	132	+1.727%
2025-10-06	32.8700	35.2100	32.8700	34.7200	+2.479%	26	132	+1.815%
2025-10-03	35.6200	35.6500	33.8800	33.8800	-4.158%	43	129	+4.339%
2025-10-02	33.9800	35.5300	33.9800	35.3500	+3.514%	12	122	0.000%
2025-10-01	32.9600	34.1500	32.9600	34.1500	+3.017%	7	120	+3.514%
2025-09-30	33.3200	33.5800	32.6000	33.1500	-4.632%	24	115	+6.637%
2025-09-29	33.7000	35.1300	33.7000	34.7600	+2.688%	20	104	+1.697%
2025-09-26	33.9500	34.4000	33.2600	33.8500	+3.834%	37	94	+4.431%
2025-09-25	33.6000	34.0600	32.4900	32.6000	-6.617%	7	73	+8.436%
2025-09-24	34.1100	34.9100	34.1100	34.9100	+0.460%	3	69	+1.260%
2025-09-23	35.7500	36.4600	34.7500	34.7500	-11.352%	14	68	+1.727%
2025-09-22	39.8900	40.6700	39.2000	39.2000	-9.301%	25	65	-9.821%
2025-09-19	42.4000	43.2200	42.2900	43.2200	+2.905%	15	65	-18.209%
2025-09-18	41.6500	42.7100	41.5900	42.0000	+0.840%	30	62	-15.833%
2025-09-17	42.7500	42.7500	40.8500	41.6500	-3.140%	4	62	-15.126%
2025-09-16	43.0000	43.0000	43.0000	43.0000	+2.797%	1	60	-17.791%
2025-09-15	41.6000	42.8000	41.3300	41.8300	+7.064%	10	61	-15.491%
2025-09-12	39.8000	39.8000	38.6800	39.0700	-5.170%	44	59	-9.521%
2025-09-11	41.2000	41.2000	41.2000	41.2000	-0.073%	1	30	-14.199%
2025-09-10	41.9000	41.9000	41.2300	41.2300	-11.161%	2	29	-14.261%
2025-09-09	45.4200	46.4100	45.4200	46.4100	+3.617%	16	28	-23.831%
2025-09-08	45.0000	45.8800	44.5600	44.7900	+4.527%	27	18	-21.076%
2025-09-05	42.8500	42.8500	42.8500	42.8500	-1.153%	1	21	-17.503%
2025-09-04	42.3100	43.3500	41.7500	43.3500	+16.846%	13	20	-18.454%
2025-09-03	37.0200	37.1000	37.0200	37.1000	-0.376%	2	14	-4.717%
2025-09-02	35.9500	37.2400	35.5700	37.2400	-5.912%	9	14	-5.075%
2025-08-29	39.3900	39.5800	39.3900	39.5800	-4.304%	2	14	-10.687%
2025-08-28	41.3300	41.5300	41.1300	41.3600	+7.317%	4	14	-14.531%
2025-08-26	38.7200	39.0100	38.2700	38.5400	-2.058%	6	14	-8.277%
2025-08-25	39.5800	39.7600	39.1900	39.3500	+0.614%	14	14	-10.165%
2025-08-22	36.9600	39.1100	36.9600	39.1100	+11.425%	4	16	-9.614%
2025-08-21	34.8700	35.1000	34.6000	35.1000	-2.716%	6	16	+0.712%
2025-08-20	36.2600	36.2600	35.8200	36.0800	-8.935%	7	13	-2.023%
2025-08-19	39.4300	39.6200	39.4100	39.6200	-3.578%	4	13	-10.777%
2025-08-18	41.0900	41.0900	41.0900	41.0900	-2.998%	4	13	-13.969%
2025-08-14	39.7700	42.3600	39.6000	42.3600	+22.392%	6	9	-16.549%
2025-08-12	34.6300	34.6300	34.6100	34.6100	0.000%	8	8	+2.138%