Dark

AMZN20260821C225
AMZN Aug 21 2026 225.00 Call (AMZN260821C00225000)
option OPRA

EOD

Jul 2, 2026

25.65-4.753%(-1.28)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	26.3200	28.0000	25.6500	25.6500	-4.753%	83	2,880	0.000%
2026-07-01	22.4500	27.4500	22.4500	26.9300	+17.342%	43	2,880	-4.753%
2026-06-30	23.3500	24.6500	22.1500	22.9500	-4.772%	102	2,885	+11.765%
2026-06-29	22.3600	27.6500	22.1000	24.1000	+26.509%	147	2,859	+6.432%
2026-06-26	16.2200	19.1000	15.4000	19.0500	+23.701%	152	2,868	+34.646%
2026-06-25	16.0000	17.8500	15.0000	15.4000	-26.667%	283	2,884	+66.558%
2026-06-24	22.1500	25.5300	21.0000	21.0000	+2.689%	65	2,896	+22.143%
2026-06-23	19.7800	21.8300	19.7800	20.4500	+3.023%	644	2,906	+25.428%
2026-06-22	23.1000	23.1000	19.5900	19.8500	-25.009%	63	2,369	+29.219%
2026-06-18	22.7100	27.4000	22.4300	26.4700	+18.700%	22	2,374	-3.098%
2026-06-17	26.1000	26.1000	22.2500	22.3000	-23.368%	95	2,374	+15.022%
2026-06-16	29.8000	31.5000	28.6000	29.1000	+1.748%	35	2,359	-11.856%
2026-06-15	29.3000	30.5000	28.6000	28.6000	+19.916%	75	2,352	-10.315%
2026-06-12	23.9400	23.9400	21.3900	23.8500	-4.980%	79	2,356	+7.547%
2026-06-11	22.5800	25.1000	22.5800	25.1000	+3.038%	19	2,349	+2.191%
2026-06-10	27.0000	27.0000	24.3100	24.3600	-15.855%	122	2,347	+5.296%
2026-06-09	31.2900	32.0500	26.7500	28.9500	-1.731%	115	2,363	-11.399%
2026-06-08	31.4500	32.1500	29.4600	29.4600	-7.066%	22	2,367	-12.933%
2026-06-05	35.8000	36.3000	31.7000	31.7000	-14.440%	385	2,360	-19.085%
2026-06-04	35.5900	37.0500	35.3500	37.0500	+9.810%	11	2,318	-30.769%
2026-06-03	38.0300	38.0300	31.8500	33.7400	-14.452%	55	2,312	-23.977%
2026-06-02	39.0700	40.8000	38.3000	39.4400	-7.850%	8	2,302	-34.965%
2026-06-01	45.4000	46.2500	42.7300	42.8000	-17.692%	18	2,304	-40.070%
2026-05-29	53.4100	53.4100	50.4000	52.0000	+2.463%	11	2,306	-50.673%
2026-05-28	52.6000	52.6000	50.5100	50.7500	-1.475%	34	2,301	-49.458%
2026-05-27	50.8000	52.5000	50.4800	51.5100	+15.779%	118	2,313	-50.204%
2026-05-26	47.4200	48.0300	44.4900	44.4900	-7.505%	14	2,251	-42.347%
2026-05-22	49.5500	49.5500	48.0500	48.1000	-3.024%	11	2,257	-46.674%
2026-05-21	44.8500	50.0300	44.1000	49.6000	+21.005%	18	2,260	-48.286%
2026-05-19	42.2500	42.2500	39.3500	40.9900	-10.988%	58	2,260	-37.424%
2026-05-18	48.9800	48.9800	45.6000	46.0500	+1.320%	48	2,241	-44.300%
2026-05-15	44.4300	45.7200	44.1500	45.4500	-8.643%	26	2,241	-43.564%
2026-05-14	50.4000	52.0000	49.3500	49.7500	-3.398%	50	2,233	-48.442%
2026-05-13	47.7500	51.5000	47.7500	51.5000	+10.991%	8	2,241	-50.194%
2026-05-12	48.3000	48.9900	46.4000	46.4000	-8.589%	10	2,241	-44.720%
2026-05-11	51.0300	54.3800	50.7600	50.7600	-6.000%	25	2,241	-49.468%
2026-05-08	54.7100	54.7200	54.0000	54.0000	+0.111%	27	2,232	-52.500%
2026-05-07	56.1500	56.1500	53.8800	53.9400	-5.534%	16	2,225	-52.447%
2026-05-06	55.2000	58.2200	54.8300	57.1000	+2.716%	19	2,223	-55.079%
2026-05-05	57.3500	58.5800	55.5900	55.5900	+3.693%	38	2,230	-53.859%
2026-05-04	52.4500	57.6000	52.4500	53.6100	+3.996%	66	2,227	-52.154%
2026-05-01	48.9500	54.4500	47.0400	51.5500	+6.618%	246	2,206	-50.242%
2026-04-30	43.5000	48.6700	41.5400	48.3500	-0.206%	39	2,206	-46.949%
2026-04-29	44.8500	48.9500	44.8500	48.4500	+7.955%	21	2,213	-47.059%
2026-04-28	44.2100	45.5500	43.7500	44.8800	-3.004%	31	2,210	-42.848%
2026-04-27	48.1300	48.1300	46.2700	46.2700	-4.873%	35	2,219	-44.565%
2026-04-24	45.1000	48.8300	45.1000	48.6400	+16.615%	158	2,213	-47.266%
2026-04-23	42.8000	44.3900	41.7100	41.7100	+2.734%	87	2,134	-38.504%
2026-04-22	39.8800	40.6000	39.7500	40.6000	+9.198%	29	2,162	-36.823%
2026-04-21	41.5000	41.5000	37.1800	37.1800	+3.393%	7	2,165	-31.011%
2026-04-20	37.1800	37.1800	34.5000	35.9600	-6.791%	14	2,165	-28.671%
2026-04-17	41.4000	42.1500	38.3300	38.5800	+2.443%	43	2,158	-33.515%
2026-04-16	34.0600	37.6600	34.0600	37.6600	+1.128%	28	2,169	-31.891%
2026-04-15	36.7500	37.3000	36.7500	37.2400	+0.108%	17	2,173	-31.122%
2026-04-14	32.7100	40.0000	32.7100	37.2000	+22.007%	97	2,163	-31.048%
2026-04-13	29.3500	30.4900	29.1800	30.4900	+0.660%	11	2,184	-15.874%
2026-04-10	30.2000	31.7000	29.7500	30.2900	+11.524%	164	2,189	-15.319%
2026-04-09	21.0500	27.6300	21.0500	27.1600	+42.423%	352	2,249	-5.560%
2026-04-08	21.7500	21.7500	18.5200	19.0700	+19.188%	303	2,248	+34.504%
2026-04-07	15.0500	16.0000	14.2000	16.0000	+7.023%	106	2,228	+60.313%
2026-04-06	15.0900	15.4000	14.9500	14.9500	+3.604%	28	2,135	+71.572%
2026-04-02	14.5200	15.6500	14.4300	14.4300	-7.500%	64	2,076	+77.755%
2026-04-01	14.9000	15.9000	14.1500	15.6000	+11.429%	122	2,076	+64.423%
2026-03-31	13.2700	14.7000	12.8000	14.0000	+21.739%	129	2,066	+83.214%
2026-03-30	11.6500	12.2000	11.1500	11.5000	+3.417%	43	2,053	+123.043%
2026-03-27	12.2400	12.2400	11.1200	11.1200	-22.778%	198	2,029	+130.665%
2026-03-26	14.5000	16.5000	14.4000	14.4000	-8.280%	80	2,025	+78.125%
2026-03-25	15.7500	16.1500	15.0000	15.7000	+14.182%	34	2,015	+63.376%
2026-03-24	13.5000	14.1000	13.5000	13.7500	-8.940%	65	2,001	+86.545%
2026-03-23	15.0000	16.1000	15.0000	15.1000	+11.852%	66	1,994	+69.868%
2026-03-20	14.1500	14.2500	13.5000	13.5000	-10.000%	119	2,004	+90.000%
2026-03-19	14.5000	15.0000	14.1300	15.0000	-1.768%	53	2,030	+71.000%
2026-03-18	17.0700	17.0700	15.2000	15.2700	-13.729%	264	2,013	+67.976%
2026-03-17	17.6000	17.9200	16.7000	17.7000	+7.273%	49	1,835	+44.915%
2026-03-16	15.4400	16.6200	15.1000	16.5000	+7.492%	31	1,830	+55.455%
2026-03-13	16.2500	16.2500	14.9500	15.3500	-6.970%	33	1,821	+67.101%
2026-03-12	17.1600	17.1600	16.0200	16.5000	-7.563%	80	1,803	+55.455%
2026-03-11	19.3000	19.4800	17.2500	17.8500	-3.357%	133	1,783	+43.697%
2026-03-10	18.7000	19.1500	18.2000	18.4700	-0.752%	152	1,827	+38.874%
2026-03-09	18.0800	18.8000	16.7500	18.6100	-2.310%	443	1,879	+37.829%
2026-03-06	20.2500	20.9900	18.9500	19.0500	-13.251%	62	1,588	+34.646%
2026-03-05	21.6500	22.0900	20.3300	21.9600	+7.912%	105	1,609	+16.803%
2026-03-04	17.8000	20.6000	17.8000	20.3500	+23.184%	133	1,613	+26.044%
2026-03-03	15.1000	16.6800	14.5000	16.5200	+0.121%	100	1,573	+55.266%
2026-03-02	16.2500	16.5500	15.8000	16.5000	-2.998%	54	1,564	+55.455%
2026-02-27	16.2300	17.0600	15.6000	17.0100	+4.037%	118	1,574	+50.794%
2026-02-26	17.4500	17.4500	15.4500	16.3500	-5.491%	142	1,584	+56.881%
2026-02-25	17.8700	17.8700	16.7800	17.3000	+1.765%	125	1,501	+48.266%
2026-02-24	15.9600	17.1000	15.9600	17.0000	+10.032%	138	1,501	+50.882%
2026-02-23	15.8500	15.8800	14.8500	15.4500	-12.166%	40	1,478	+66.019%
2026-02-20	16.1500	18.0000	16.1500	17.5900	+17.659%	114	1,471	+45.821%
2026-02-19	15.0000	15.2000	14.6100	14.9500	-2.415%	126	1,466	+71.572%
2026-02-18	14.4500	15.9000	14.4500	15.3200	+11.418%	89	1,419	+67.428%
2026-02-17	12.9600	13.7600	12.1200	13.7500	+10.000%	65	1,375	+86.545%
2026-02-13	12.7200	13.2500	12.2000	12.5000	-4.798%	132	1,299	+105.200%
2026-02-12	14.5500	14.5500	12.5500	13.1300	-13.046%	340	1,299	+95.354%
2026-02-11	16.0000	16.0000	14.5000	15.1000	-8.485%	109	1,016	+69.868%
2026-02-10	17.0600	18.9000	16.4000	16.5000	-3.509%	37	958	+55.455%
2026-02-09	18.1000	18.4000	15.4600	17.1000	-5.211%	227	938	+50.000%
2026-02-06	14.8000	18.1500	13.8000	18.0400	-32.257%	266	728	+42.184%
2026-02-05	27.6500	28.2000	26.6000	26.6300	-17.040%	53	660	-3.680%
2026-02-04	33.7000	33.7000	32.1000	32.1000	-9.577%	7	627	-20.093%
2026-02-03	37.3500	37.3500	33.9000	35.5000	-7.696%	18	629	-27.746%
2026-02-02	35.4800	39.2900	35.4800	38.4600	+4.087%	9	626	-33.307%
2026-01-30	37.5700	37.5700	36.6500	36.9500	+2.639%	38	629	-30.582%
2026-01-29	35.6900	36.2800	34.5500	36.0000	-6.542%	9	653	-28.750%
2026-01-28	38.4900	38.5200	38.4900	38.5200	-2.432%	2	657	-33.411%
2026-01-27	37.8000	39.4800	37.8000	39.4800	+10.806%	16	657	-35.030%
2026-01-26	35.2000	35.6300	35.0800	35.6300	+2.092%	4	666	-28.010%
2026-01-23	33.0600	34.9000	33.0600	34.9000	+9.097%	10	669	-26.504%
2026-01-22	31.3500	32.5500	30.7600	31.9900	+6.811%	16	660	-19.819%
2026-01-21	30.5500	30.5500	28.2300	29.9500	+0.167%	18	673	-14.357%
2026-01-20	31.5300	32.3300	29.9000	29.9000	-15.537%	21	664	-14.214%
2026-01-16	34.5500	35.4000	34.5500	35.4000	-2.291%	5	653	-27.542%
2026-01-15	34.0500	36.2300	34.0500	36.2300	+4.229%	7	653	-29.202%
2026-01-14	35.8000	35.8000	34.6200	34.7600	-8.478%	20	654	-26.208%
2026-01-13	37.1900	37.9800	37.1900	37.9800	-9.247%	2	669	-32.464%
2026-01-12	41.6900	42.0200	41.5800	41.8500	+0.144%	4	669	-38.710%
2026-01-09	38.6200	41.7900	38.4300	41.7900	+1.803%	14	673	-38.622%
2026-01-08	39.2000	41.1000	39.2000	41.0500	+3.635%	54	676	-37.515%
2026-01-07	39.1000	40.5700	39.1000	39.6100	+4.100%	26	709	-35.244%
2026-01-06	33.3700	38.5500	33.3700	38.0500	+19.994%	46	706	-32.589%
2026-01-05	31.0500	32.5000	31.0100	31.7100	+12.567%	27	732	-19.111%
2026-01-02	33.3600	33.3600	27.8000	28.1700	-10.287%	48	732	-8.946%
2025-12-31	31.0900	31.4000	31.0900	31.4000	+1.684%	2	715	-18.312%
2025-12-30	30.8800	30.8800	30.8800	30.8800	-0.962%	1	715	-16.937%
2025-12-29	31.8500	31.8500	31.1800	31.1800	-3.318%	2	716	-17.736%
2025-12-26	32.3500	32.3500	32.2500	32.2500	+0.155%	2	717	-20.465%
2025-12-24	32.1000	32.2000	32.1000	32.2000	+0.374%	3	717	-20.342%
2025-12-23	31.4200	32.0800	31.4200	32.0800	+9.116%	6	717	-20.044%
2025-12-22	30.0000	30.0000	29.1400	29.4000	-4.235%	13	717	-12.755%
2025-12-19	29.9000	30.9000	29.5600	30.7000	+2.607%	6	720	-16.450%
2025-12-18	31.0000	31.0000	29.9200	29.9200	+10.284%	17	720	-14.271%
2025-12-17	27.7800	28.4500	27.0600	27.1300	-1.810%	22	719	-5.455%
2025-12-16	27.5000	27.6300	26.9000	27.6300	+0.987%	37	714	-7.166%
2025-12-15	28.1000	28.1000	27.3600	27.3600	-10.588%	7	679	-6.250%
2025-12-12	30.1000	30.7500	30.1000	30.6000	-5.556%	14	678	-16.176%
2025-12-11	32.5000	32.5000	32.4000	32.4000	-4.000%	4	690	-20.833%
2025-12-10	34.0200	34.1000	33.7500	33.7500	+5.799%	3	689	-24.000%
2025-12-09	31.9000	31.9000	31.9000	31.9000	+1.884%	1	689	-19.592%
2025-12-08	31.7500	31.7500	31.3100	31.3100	-4.688%	3	689	-18.077%
2025-12-05	34.0000	34.0000	32.8500	32.8500	-0.303%	31	688	-21.918%
2025-12-04	33.0000	33.0000	32.3300	32.9500	-5.452%	15	688	-22.155%
2025-12-03	34.8500	34.8500	34.8500	34.8500	-6.065%	1	677	-26.399%
2025-12-02	37.5000	39.0500	37.1000	37.1000	+0.952%	4	676	-30.863%
2025-12-01	37.3500	37.3500	36.7500	36.7500	+3.667%	3	675	-30.204%
2025-11-28	35.0000	35.4500	34.7500	35.4500	+4.265%	22	675	-27.645%
2025-11-26	34.4500	34.4500	33.7900	34.0000	0.000%	13	683	-24.559%
2025-11-25	32.9500	34.1000	32.7500	34.0000	+5.426%	6	683	-24.559%
2025-11-24	32.5300	32.5300	32.2500	32.2500	+9.508%	5	683	-20.465%
2025-11-21	27.2000	29.9000	27.2000	29.4500	+4.433%	21	684	-12.903%
2025-11-20	33.1000	33.1000	28.2000	28.2000	-9.412%	22	670	-9.043%
2025-11-19	31.0000	31.2800	29.6500	31.1300	-2.261%	89	664	-17.604%
2025-11-18	35.1200	35.1200	31.8000	31.8500	-14.151%	14	606	-19.466%
2025-11-17	36.4000	38.2000	35.6000	37.1000	-9.046%	8	603	-30.863%
2025-11-14	40.0700	40.7900	40.0700	40.7900	-1.115%	2	606	-37.117%
2025-11-13	43.0300	43.0300	41.1000	41.2500	-9.737%	5	607	-37.818%
2025-11-12	45.7000	45.7000	45.7000	45.7000	-1.509%	1	609	-43.873%
2025-11-10	46.4000	46.4000	46.4000	46.4000	+10.031%	5	609	-44.720%
2025-11-07	43.0000	43.0000	42.1700	42.1700	-8.006%	3	609	-39.175%
2025-11-06	44.5200	45.8400	44.4500	45.8400	-4.321%	4	608	-44.045%
2025-11-05	47.7900	47.9100	47.7900	47.9100	-2.105%	5	608	-46.462%
2025-11-04	48.6500	52.3000	48.6500	48.9400	-8.283%	13	611	-47.589%
2025-11-03	52.5000	55.0000	52.5000	53.3600	+13.532%	33	628	-51.930%
2025-10-31	48.9000	48.9000	45.5900	47.0000	+47.197%	113	628	-45.426%
2025-10-30	32.6900	34.5600	31.9300	31.9300	-9.212%	44	705	-19.668%
2025-10-29	34.7300	35.8500	34.4800	35.1700	+0.342%	35	705	-27.069%
2025-10-28	33.1000	35.6200	32.4400	35.0500	+7.846%	113	717	-26.819%
2025-10-27	32.6000	33.1900	32.3000	32.5000	+4.940%	45	727	-21.077%
2025-10-24	30.5000	31.3300	29.9900	30.9700	+7.163%	73	727	-17.178%
2025-10-23	28.9100	29.1500	28.8300	28.9000	+3.770%	4	730	-11.246%
2025-10-22	28.1800	28.6000	27.2800	27.8500	-8.689%	94	731	-7.899%
2025-10-21	28.6200	30.5000	28.5000	30.5000	+14.232%	99	683	-15.902%
2025-10-20	25.9000	26.7900	25.9000	26.7000	+3.528%	220	689	-3.933%
2025-10-17	26.2400	26.9800	25.5500	25.7900	-4.834%	41	688	-0.543%
2025-10-16	28.5000	28.8500	26.6600	27.1000	+0.185%	17	683	-5.351%
2025-10-15	28.0000	28.0000	26.3700	27.0500	-1.636%	13	679	-5.176%
2025-10-14	26.7000	28.7800	26.6500	27.5000	-5.498%	10	675	-6.727%
2025-10-13	28.9200	29.5800	28.9200	29.1000	+1.394%	17	672	-11.856%
2025-10-10	33.9000	33.9000	28.6800	28.7000	-13.606%	92	664	-10.627%
2025-10-09	30.8900	33.3500	30.7000	33.2200	+3.651%	14	668	-22.787%
2025-10-08	30.7500	32.7400	30.7500	32.0500	+8.829%	31	665	-19.969%
2025-10-07	29.5500	30.4300	29.4500	29.4500	-1.108%	42	676	-12.903%
2025-10-06	28.8000	30.1600	27.4500	29.7800	+1.638%	41	688	-13.868%
2025-10-03	30.3000	30.6000	29.3000	29.3000	-2.980%	48	663	-12.457%
2025-10-02	28.5000	30.3500	28.5000	30.2000	+3.780%	28	662	-15.066%
2025-10-01	28.1200	29.6500	28.1200	29.1000	+3.929%	31	681	-11.856%
2025-09-30	29.7700	29.7700	28.0000	28.0000	-6.166%	6	668	-8.393%
2025-09-29	28.8000	30.0000	28.8000	29.8400	+3.396%	21	663	-14.042%
2025-09-26	29.0000	29.2000	28.0000	28.8600	+3.071%	32	650	-11.123%
2025-09-25	29.4500	29.4500	27.5100	28.0000	-3.348%	8	648	-8.393%
2025-09-24	30.4500	30.6000	28.9700	28.9700	-0.617%	25	648	-11.460%
2025-09-23	32.1500	32.1500	29.1500	29.1500	-13.244%	722	647	-12.007%
2025-09-22	34.5000	34.8400	33.6000	33.6000	-9.312%	68	278	-23.661%
2025-09-19	36.7000	37.0500	36.5000	37.0500	+4.366%	24	241	-30.769%
2025-09-18	34.9500	36.7400	34.9500	35.5000	0.000%	35	255	-27.746%
2025-09-17	35.2500	35.9400	35.2500	35.5000	-6.702%	13	246	-27.746%
2025-09-16	37.5200	38.0500	37.5200	38.0500	+4.966%	11	245	-32.589%
2025-09-15	35.5100	36.6500	35.5100	36.2500	+9.121%	21	256	-29.241%
2025-09-12	34.6300	34.6300	32.9600	33.2200	-6.317%	40	257	-22.787%
2025-09-11	34.5700	35.4600	34.3000	35.4600	-4.032%	24	234	-27.665%
2025-09-10	35.4000	36.9500	35.4000	36.9500	-6.313%	3	232	-30.582%
2025-09-09	38.6100	39.4400	38.6100	39.4400	+1.833%	4	231	-34.965%
2025-09-08	37.5800	39.6500	37.5800	38.7300	+5.388%	34	231	-33.772%
2025-09-05	36.7500	36.7500	36.7500	36.7500	-2.000%	1	231	-30.204%
2025-09-04	37.5000	37.5000	37.5000	37.5000	+19.427%	1	232	-31.600%
2025-09-03	31.9100	32.2000	31.1500	31.4000	-0.853%	16	233	-18.312%
2025-09-02	30.8000	31.6700	30.8000	31.6700	-5.604%	26	235	-19.009%
2025-08-29	34.2500	34.3500	33.3500	33.5500	-4.958%	35	256	-23.547%
2025-08-28	34.0200	35.8000	34.0200	35.3000	+5.216%	44	256	-27.337%
2025-08-27	34.0000	34.0000	33.5500	33.5500	+2.193%	16	261	-23.547%
2025-08-26	33.0000	33.2800	32.7100	32.8300	-2.524%	11	273	-21.870%
2025-08-25	33.6500	33.8200	33.1200	33.6800	+0.119%	32	274	-23.842%
2025-08-22	30.5000	33.6400	30.5000	33.6400	+15.284%	38	277	-23.751%
2025-08-21	29.0000	29.4700	29.0000	29.1800	-4.171%	32	262	-12.097%
2025-08-20	31.9600	31.9600	30.0500	30.4500	-9.724%	36	234	-15.764%
2025-08-19	34.3600	34.3600	33.7100	33.7300	-3.269%	8	208	-23.955%
2025-08-18	34.7000	35.0700	34.7000	34.8700	-3.031%	88	203	-26.441%
2025-08-14	34.7700	35.9600	33.6500	35.9600	+17.440%	20	119	-28.671%
2025-08-13	29.7000	30.9000	29.6400	30.6200	+4.150%	105	124	-16.231%
2025-08-12	28.6000	29.4000	28.6000	29.4000	+0.478%	18	26	-12.755%
2025-08-11	29.7500	29.7500	29.2600	29.2600	0.000%	23	22	-12.338%