Dark

AMZN20260821C220
AMZN Aug 21 2026 220.00 Call (AMZN260821C00220000)
option OPRA

EOD

Jul 2, 2026

29.03+1.895%(+0.54)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	30.5000	31.4100	28.6000	29.0300	+1.895%	302	3,570	0.000%
2026-07-01	26.8600	30.7000	24.3500	28.4900	+10.899%	292	3,570	+1.895%
2026-06-30	27.0000	28.2000	25.6500	25.6900	-7.089%	130	3,480	+13.001%
2026-06-29	24.5000	32.4500	24.5000	27.6500	+23.714%	186	3,367	+4.991%
2026-06-26	19.1000	22.3500	18.6500	22.3500	+20.161%	302	3,346	+29.888%
2026-06-25	18.4500	20.3100	18.0700	18.6000	-25.749%	198	3,193	+56.075%
2026-06-24	26.1500	29.2200	25.0500	25.0500	+7.281%	603	3,130	+15.888%
2026-06-23	22.7500	25.1800	22.7500	23.3500	+0.215%	91	2,890	+24.325%
2026-06-22	28.0000	28.0000	22.8100	23.3000	-22.411%	90	2,859	+24.592%
2026-06-18	27.7000	32.2300	26.3500	30.0300	+15.323%	45	2,843	-3.330%
2026-06-17	29.7500	29.7700	25.5500	26.0400	-19.877%	51	2,843	+11.482%
2026-06-16	33.6500	35.0000	32.3000	32.5000	0.000%	19	2,834	-10.677%
2026-06-15	32.1500	34.1500	32.1500	32.5000	+20.908%	135	2,828	-10.677%
2026-06-12	24.8500	27.3200	24.8500	26.8800	-10.400%	51	2,727	+7.999%
2026-06-11	27.2500	30.0000	26.3000	30.0000	+8.069%	22	2,702	-3.233%
2026-06-10	29.9200	30.5500	27.7000	27.7600	-16.511%	48	2,693	+4.575%
2026-06-09	36.0000	36.0000	30.2000	33.2500	+0.453%	34	2,683	-12.692%
2026-06-08	34.7500	35.0400	32.4200	33.1000	-4.885%	30	2,693	-12.296%
2026-06-05	40.0600	40.2400	34.5000	34.8000	-13.968%	39	2,694	-16.580%
2026-06-04	40.5500	41.6000	39.0000	40.4500	+9.978%	29	2,702	-28.232%
2026-06-03	41.6000	41.6000	35.8000	36.7800	-13.824%	154	2,690	-21.071%
2026-06-02	43.3000	44.5000	42.6800	42.6800	-10.242%	5	2,672	-31.982%
2026-06-01	49.9300	49.9300	47.5000	47.5500	-13.230%	43	2,674	-38.948%
2026-05-29	56.5300	56.8900	54.8000	54.8000	-6.164%	93	2,655	-47.026%
2026-05-28	56.7800	58.7200	54.1000	58.4000	+4.435%	112	2,710	-50.291%
2026-05-27	53.2900	56.0500	53.0000	55.9200	+11.952%	47	2,657	-48.087%
2026-05-26	52.4000	52.5800	48.4100	49.9500	-3.385%	42	2,622	-41.882%
2026-05-22	54.2500	54.2500	51.7000	51.7000	-5.484%	57	2,604	-43.849%
2026-05-21	48.0000	54.7000	48.0000	54.7000	+8.317%	9	2,597	-46.929%
2026-05-20	47.1400	50.5000	47.1400	50.5000	+10.262%	20	2,597	-42.515%
2026-05-19	43.6300	45.8000	43.0700	45.8000	-9.127%	27	2,595	-36.616%
2026-05-18	50.2000	53.5100	49.7000	50.4000	+0.458%	12	2,595	-42.401%
2026-05-15	48.1000	50.2000	48.1000	50.1700	-7.058%	28	2,595	-42.137%
2026-05-14	55.2800	55.2800	53.6500	53.9800	-3.865%	25	2,586	-46.221%
2026-05-13	52.2000	56.4000	52.2000	56.1500	+8.419%	28	2,594	-48.299%
2026-05-12	52.0000	52.1100	49.7600	51.7900	-7.452%	34	2,594	-43.947%
2026-05-11	56.2800	58.3700	55.9600	55.9600	-4.260%	15	2,594	-48.124%
2026-05-08	58.6000	59.2700	58.1000	58.4500	+0.309%	17	2,600	-50.334%
2026-05-07	61.2500	61.2500	58.1000	58.2700	-7.021%	322	2,597	-50.180%
2026-05-06	58.7000	63.5000	58.7000	62.6700	+4.017%	753	2,902	-53.678%
2026-05-05	62.9000	62.9000	59.9200	60.2500	+3.701%	35	2,626	-51.817%
2026-05-04	55.4200	61.0000	55.4200	58.1000	+3.806%	24	2,632	-50.034%
2026-05-01	52.7300	59.6300	52.7300	55.9700	+6.366%	114	2,624	-48.133%
2026-04-30	55.4300	55.4300	44.9000	52.6200	+2.214%	66	2,624	-44.831%
2026-04-29	47.8500	53.5000	47.8500	51.4800	+5.341%	131	2,641	-43.609%
2026-04-28	47.7600	49.3800	47.5000	48.8700	-4.270%	23	2,768	-40.598%
2026-04-27	51.6500	51.6500	49.6000	51.0500	-3.806%	95	2,766	-43.134%
2026-04-24	48.4500	53.0700	48.4500	53.0700	+15.094%	41	2,848	-45.299%
2026-04-23	45.6800	48.4500	44.7200	46.1100	+1.052%	8	2,849	-37.042%
2026-04-22	42.4000	45.6300	42.4000	45.6300	+7.365%	37	2,852	-36.380%
2026-04-21	43.4400	43.8000	42.1500	42.5000	+9.198%	178	2,929	-31.694%
2026-04-20	40.7000	40.7000	37.9500	38.9200	-7.575%	41	2,929	-25.411%
2026-04-17	46.2900	46.2900	41.7500	42.1100	+2.532%	106	2,914	-31.062%
2026-04-16	39.4700	41.2600	37.9200	41.0700	+0.171%	34	2,941	-29.316%
2026-04-15	39.9800	41.2400	39.7500	41.0000	-0.485%	61	2,949	-29.195%
2026-04-14	36.0000	43.4800	35.6900	41.2000	+23.501%	475	2,966	-29.539%
2026-04-13	32.8500	34.0500	32.3000	33.3600	-0.120%	42	3,195	-12.980%
2026-04-10	32.0000	34.4500	31.6000	33.4000	+10.013%	199	3,177	-13.084%
2026-04-09	24.6500	30.6400	24.0000	30.3600	+38.126%	138	3,203	-4.381%
2026-04-08	23.0000	24.0700	20.8300	21.9800	+19.004%	253	3,237	+32.075%
2026-04-07	17.1000	18.4700	16.3500	18.4700	+4.943%	157	3,331	+57.174%
2026-04-06	17.3000	17.6900	17.1500	17.6000	+6.667%	19	3,317	+64.943%
2026-04-02	15.5100	17.3500	15.5100	16.5000	-4.348%	51	3,300	+75.939%
2026-04-01	15.9500	18.2800	15.9500	17.2500	+7.143%	152	3,300	+68.290%
2026-03-31	14.4000	16.8400	14.4000	16.1000	+21.970%	163	3,310	+80.311%
2026-03-30	13.2000	14.1000	12.8200	13.2000	+2.564%	163	3,320	+119.924%
2026-03-27	14.5400	14.5400	12.8700	12.8700	-22.934%	124	3,320	+125.563%
2026-03-26	16.7000	18.7500	16.6000	16.7000	-7.479%	75	3,327	+73.832%
2026-03-25	18.0000	18.5000	17.0700	18.0500	+12.813%	121	3,293	+60.831%
2026-03-24	15.9500	16.4500	15.6000	16.0000	-7.940%	82	3,335	+81.438%
2026-03-23	17.3500	18.2500	17.3500	17.3800	+12.857%	69	3,290	+67.031%
2026-03-20	15.6500	16.4500	15.3000	15.4000	-8.605%	78	3,307	+88.506%
2026-03-19	17.0000	17.0000	16.1700	16.8500	-2.882%	61	3,273	+72.285%
2026-03-18	19.6000	19.6000	17.2400	17.3500	-14.321%	384	3,286	+67.320%
2026-03-17	19.5000	20.2500	19.0000	20.2500	+7.256%	70	3,320	+43.358%
2026-03-16	17.3500	18.8800	17.2500	18.8800	+6.969%	57	3,322	+53.761%
2026-03-13	18.7000	18.7000	16.8000	17.6500	-6.614%	167	3,313	+64.476%
2026-03-12	19.0000	19.2500	17.9500	18.9000	-5.970%	104	3,418	+53.598%
2026-03-11	22.0000	22.0000	19.5000	20.1000	-2.805%	46	3,412	+44.428%
2026-03-10	20.6000	21.5000	20.5500	20.6800	-0.097%	152	3,394	+40.377%
2026-03-09	19.4200	20.7000	18.8100	20.7000	-4.432%	243	3,491	+40.242%
2026-03-06	22.7500	22.7500	21.1700	21.6600	-11.483%	902	3,400	+34.026%
2026-03-05	22.2100	24.6200	22.2100	24.4700	+7.988%	342	2,600	+18.635%
2026-03-04	19.2500	23.0000	19.2500	22.6600	+21.828%	519	2,551	+28.111%
2026-03-03	17.0000	18.7700	16.2100	18.6000	+2.198%	86	2,713	+56.075%
2026-03-02	16.7600	18.9200	16.7600	18.2000	-6.186%	183	2,708	+59.505%
2026-02-27	18.0600	19.4000	17.5000	19.4000	+5.953%	235	2,667	+49.639%
2026-02-26	19.0500	19.0500	17.2500	18.3100	-5.861%	285	2,625	+58.547%
2026-02-25	19.4900	20.0700	18.9500	19.4500	+4.122%	142	2,418	+49.254%
2026-02-24	17.4600	19.6000	17.1800	18.6800	+8.164%	621	2,418	+55.407%
2026-02-23	18.5500	18.5500	16.5000	17.2700	-12.335%	109	2,392	+68.095%
2026-02-20	16.6000	20.1000	16.6000	19.7000	+17.612%	833	2,396	+47.360%
2026-02-19	16.4800	17.1900	16.4500	16.7500	-2.275%	368	2,354	+73.313%
2026-02-18	15.6800	17.8000	15.6800	17.1400	+12.467%	273	2,256	+69.370%
2026-02-17	14.0000	15.4500	13.5000	15.2400	+6.723%	183	2,315	+90.486%
2026-02-13	14.6500	15.1000	13.7000	14.2800	-3.514%	84	2,185	+103.291%
2026-02-12	16.4000	16.4000	14.1100	14.8000	-12.426%	420	2,185	+96.149%
2026-02-11	16.9800	17.3400	16.1900	16.9000	-6.111%	68	1,986	+71.775%
2026-02-10	18.6500	21.0200	18.0000	18.0000	-6.494%	269	1,958	+61.278%
2026-02-09	19.2500	21.0500	16.9500	19.2500	-3.750%	326	1,953	+50.805%
2026-02-06	17.0000	20.5000	15.4500	20.0000	-31.342%	1,780	1,747	+45.150%
2026-02-05	30.1500	31.2000	28.2500	29.1300	-24.338%	227	654	-0.343%
2026-02-03	37.9000	38.5000	37.7500	38.5000	-9.497%	15	604	-24.597%
2026-02-02	39.9200	42.6000	39.9200	42.5400	+4.341%	15	594	-31.758%
2026-01-30	41.2000	41.6500	40.7700	40.7700	+6.868%	9	588	-28.796%
2026-01-29	38.8200	39.1400	37.3200	38.1500	-7.403%	10	580	-23.906%
2026-01-28	44.3900	44.3900	41.2000	41.2000	-3.738%	3	582	-29.539%
2026-01-27	38.3500	42.8800	38.0000	42.8000	+10.881%	51	579	-32.173%
2026-01-26	38.7500	39.0500	38.6000	38.6000	-1.279%	11	592	-24.793%
2026-01-23	39.1000	39.1000	39.1000	39.1000	+11.080%	6	589	-25.754%
2026-01-22	35.2000	35.2000	35.2000	35.2000	+6.991%	2	589	-17.528%
2026-01-21	32.1200	33.3600	30.8700	32.9000	-1.703%	25	591	-11.763%
2026-01-20	34.9000	35.6000	32.6500	33.4700	-11.572%	8	591	-13.266%
2026-01-16	37.6700	37.8500	37.5000	37.8500	-0.053%	4	587	-23.303%
2026-01-15	39.4300	39.4300	37.6900	37.8700	+0.478%	72	587	-23.343%
2026-01-14	40.0300	40.0300	37.6900	37.6900	-10.898%	14	523	-22.977%
2026-01-13	42.5400	42.5400	41.8600	42.3000	-3.115%	3	531	-31.371%
2026-01-12	44.5000	45.7400	43.6600	43.6600	-3.514%	108	529	-33.509%
2026-01-09	44.3200	45.2500	44.3200	45.2500	+2.608%	6	429	-35.845%
2026-01-08	43.1700	44.1000	43.1700	44.1000	+4.132%	4	424	-34.172%
2026-01-07	43.0000	43.0000	42.3500	42.3500	+4.827%	5	423	-31.452%
2026-01-06	36.9000	41.6500	36.9000	40.4000	+16.427%	18	425	-28.144%
2026-01-05	34.7000	34.7000	34.7000	34.7000	+11.755%	1	432	-16.340%
2026-01-02	36.7500	36.7500	30.4900	31.0500	-9.607%	171	432	-6.506%
2025-12-31	34.5800	34.5800	34.3500	34.3500	+1.178%	6	589	-15.488%
2025-12-30	33.8000	33.9500	33.8000	33.9500	-3.414%	35	589	-14.492%
2025-12-26	34.8500	35.1500	34.8500	35.1500	-0.566%	2	554	-17.411%
2025-12-24	35.3500	35.3500	35.3500	35.3500	+1.727%	1	552	-17.878%
2025-12-23	34.4000	34.7500	34.4000	34.7500	+5.784%	5	552	-16.460%
2025-12-22	32.8500	32.8500	32.8500	32.8500	+0.767%	2	554	-11.629%
2025-12-19	32.6900	33.6000	32.6000	32.6000	-2.102%	6	554	-10.951%
2025-12-18	33.1300	33.3000	33.1300	33.3000	+14.041%	5	551	-12.823%
2025-12-17	30.3500	30.6500	29.2000	29.2000	-3.151%	4	551	-0.582%
2025-12-16	29.2500	30.1500	29.2500	30.1500	-5.486%	3	551	-3.715%
2025-12-15	31.9000	31.9000	31.9000	31.9000	-4.204%	1	548	-8.997%
2025-12-12	33.0000	33.3000	32.6400	33.3000	-5.719%	161	548	-12.823%
2025-12-11	35.3200	35.3200	35.3200	35.3200	-4.048%	1	547	-17.809%
2025-12-10	36.8100	36.8100	36.8100	36.8100	+7.789%	1	546	-21.136%
2025-12-09	33.5000	34.5000	33.5000	34.1500	-0.292%	111	546	-14.993%
2025-12-08	35.0000	35.0000	34.2500	34.2500	-6.548%	29	628	-15.241%
2025-12-05	36.5500	36.9000	36.2500	36.6500	+3.239%	4	608	-20.791%
2025-12-04	35.6000	35.7000	34.9000	35.5000	-6.579%	230	608	-18.225%
2025-12-03	38.0000	38.1500	37.6500	38.0000	-4.666%	10	586	-23.605%
2025-12-02	40.7900	40.7900	39.8600	39.8600	+0.126%	3	579	-27.170%
2025-12-01	39.1000	39.9000	39.1000	39.8100	+8.033%	34	577	-27.079%
2025-11-26	36.3300	36.8500	36.3300	36.8500	+0.546%	2	553	-21.221%
2025-11-25	35.3900	36.8700	35.3900	36.6500	+5.925%	6	553	-20.791%
2025-11-24	34.1000	35.4000	33.9000	34.6000	+10.016%	72	551	-16.098%
2025-11-21	30.0000	32.2000	29.7100	31.4500	-0.569%	16	536	-7.695%
2025-11-20	33.7600	33.9200	31.6300	31.6300	-6.198%	34	535	-8.220%
2025-11-19	33.0000	33.7200	32.2300	33.7200	-2.936%	32	553	-13.909%
2025-11-18	37.4500	37.4500	34.4800	34.7400	-11.558%	231	530	-16.436%
2025-11-17	40.7500	40.7500	38.4400	39.2800	-6.476%	73	473	-26.095%
2025-11-14	42.0000	42.0000	42.0000	42.0000	-4.870%	1	533	-30.881%
2025-11-13	47.0000	47.0000	44.1000	44.1500	-10.081%	47	532	-34.247%
2025-11-12	48.6800	49.1000	48.6800	49.1000	-4.974%	2	544	-40.876%
2025-11-11	51.1700	51.6700	51.0200	51.6700	-0.251%	4	543	-43.817%
2025-11-10	52.2000	52.2000	49.8800	51.8000	+10.166%	6	544	-43.958%
2025-11-07	47.5700	47.5700	44.4000	47.0200	-1.837%	121	547	-38.260%
2025-11-06	47.9000	47.9000	47.9000	47.9000	-8.762%	3	549	-39.395%
2025-11-05	50.4000	52.5000	50.4000	52.5000	+0.478%	3	552	-44.705%
2025-11-04	53.0500	55.5000	52.2500	52.2500	-6.143%	58	551	-44.440%
2025-11-03	57.0000	58.2000	55.6700	55.6700	+15.931%	21	576	-47.853%
2025-10-31	51.9500	51.9500	48.0200	48.0200	+40.409%	122	576	-39.546%
2025-10-30	35.4000	37.1200	34.2000	34.2000	-8.336%	199	634	-15.117%
2025-10-29	39.0000	39.0000	36.7500	37.3100	-0.798%	51	560	-22.192%
2025-10-28	35.6000	38.3800	34.9000	37.6100	+6.484%	37	554	-22.813%
2025-10-27	35.3000	35.7500	35.0000	35.3200	+5.025%	96	514	-17.809%
2025-10-24	33.2400	33.8400	32.6600	33.6300	+5.456%	136	514	-13.678%
2025-10-23	30.4500	31.8900	30.4500	31.8900	+7.338%	36	489	-8.968%
2025-10-22	30.5500	31.0300	29.5100	29.7100	-8.444%	38	503	-2.289%
2025-10-21	30.9000	32.8700	30.9000	32.4500	+11.589%	67	480	-10.539%
2025-10-20	28.7500	29.0800	28.2000	29.0800	+4.192%	33	466	-0.172%
2025-10-17	28.8500	29.2400	27.5200	27.9100	-4.906%	27	465	+4.013%
2025-10-16	31.1000	31.1000	28.8100	29.3500	-0.034%	20	458	-1.090%
2025-10-15	30.1500	30.5000	29.0000	29.3600	-1.806%	38	452	-1.124%
2025-10-14	30.0000	30.5000	29.9000	29.9000	-6.708%	5	438	-2.910%
2025-10-13	30.6000	32.0500	30.6000	32.0500	+5.601%	40	435	-9.423%
2025-10-10	36.2000	36.3000	30.3500	30.3500	-16.160%	368	438	-4.349%
2025-10-09	32.8500	36.2000	32.8500	36.2000	+5.141%	20	581	-19.807%
2025-10-08	32.7500	35.3500	32.1000	34.4300	+7.897%	197	585	-15.684%
2025-10-07	32.0000	32.9900	31.9100	31.9100	-0.623%	38	642	-9.025%
2025-10-06	29.7500	32.5200	29.7000	32.1100	+3.748%	326	620	-9.592%
2025-10-03	33.0700	33.2500	30.8600	30.9500	-4.180%	49	536	-6.204%
2025-10-02	31.2500	32.8400	31.2000	32.3000	+3.360%	25	530	-10.124%
2025-10-01	30.4000	32.2000	30.0000	31.2500	+1.428%	21	532	-7.104%
2025-09-30	30.7000	30.8100	30.0000	30.8100	-4.613%	41	530	-5.777%
2025-09-29	31.7000	32.5000	31.5700	32.3000	+3.195%	37	511	-10.124%
2025-09-26	30.8500	31.6700	30.6000	31.3000	+3.130%	215	510	-7.252%
2025-09-25	31.7000	31.7500	29.7500	30.3500	-3.651%	248	409	-4.349%
2025-09-24	33.0100	33.0100	31.5000	31.5000	-1.563%	71	175	-7.841%
2025-09-23	33.6500	33.8400	32.0000	32.0000	-11.846%	59	112	-9.281%
2025-09-22	37.6000	37.6700	35.6000	36.3000	-8.656%	45	75	-20.028%
2025-09-19	39.5300	39.8400	39.5300	39.7400	+1.897%	6	55	-26.950%
2025-09-18	38.6200	39.6400	38.6200	39.0000	+0.723%	32	54	-25.564%
2025-09-17	37.7100	38.7200	37.7100	38.7200	-6.270%	3	49	-25.026%
2025-09-16	40.0000	41.3100	40.0000	41.3100	+7.382%	2	50	-29.726%
2025-09-15	38.3800	39.3400	38.3800	38.4700	+6.713%	15	50	-24.539%
2025-09-12	36.4000	36.5800	35.7100	36.0500	-5.653%	16	44	-19.473%
2025-09-11	38.1000	38.2100	37.9500	38.2100	+2.715%	3	43	-24.025%
2025-09-10	38.3000	40.1000	37.2000	37.2000	-13.084%	13	42	-21.962%
2025-09-09	41.2500	42.8000	41.2500	42.8000	+2.687%	7	46	-32.173%
2025-09-08	42.3800	42.7400	41.4900	41.6800	+7.979%	18	41	-30.350%
2025-09-05	39.5800	39.5800	38.6000	38.6000	-6.197%	4	37	-24.793%
2025-09-04	40.1000	41.1500	38.7000	41.1500	+20.216%	15	36	-29.453%
2025-09-03	34.0600	34.2500	34.0600	34.2300	-0.175%	6	31	-15.191%
2025-09-02	32.2000	34.3300	32.2000	34.2900	-5.407%	13	30	-15.340%
2025-08-29	37.1000	37.2000	36.0800	36.2500	-5.105%	16	23	-19.917%
2025-08-28	36.7900	38.5000	36.7900	38.2000	+4.031%	20	23	-24.005%
2025-08-27	36.5400	36.7200	36.5400	36.7200	+2.427%	4	28	-20.942%
2025-08-26	35.4500	35.8500	35.4500	35.8500	-1.700%	3	28	-19.024%
2025-08-25	36.2300	36.7600	36.1000	36.4700	+3.785%	11	28	-20.400%
2025-08-22	32.0500	35.8000	32.0500	35.1400	+8.961%	4	23	-17.388%
2025-08-21	31.7500	32.2500	31.7500	32.2500	-2.421%	9	22	-9.984%
2025-08-20	33.3500	33.3500	33.0500	33.0500	-7.810%	2	17	-12.163%
2025-08-19	35.9200	36.1800	35.8500	35.8500	-7.292%	4	16	-19.024%
2025-08-18	37.4400	38.6700	37.4400	38.6700	+0.966%	3	18	-24.929%
2025-08-15	39.7000	39.7000	36.9000	38.3000	-3.332%	9	17	-24.204%
2025-08-14	37.5000	39.6200	37.1500	39.6200	+17.567%	10	10	-26.729%
2025-08-13	33.5000	33.7000	32.5500	33.7000	+5.808%	4	15	-13.858%
2025-08-12	31.8500	31.8500	31.8500	31.8500	+0.410%	5	13	-8.854%
2025-08-11	32.1300	32.5000	31.7200	31.7200	0.000%	8	8	-8.480%