Dark

AMZN20260821C230
AMZN Aug 21 2026 230.00 Call (AMZN260821C00230000)
option OPRA

EOD

Jul 2, 2026

22.50+3.211%(+0.70)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	22.7000	25.0000	22.2500	22.5000	+3.211%	280	4,247	0.000%
2026-07-01	18.9000	24.0000	17.9500	21.8000	+11.224%	516	4,247	+3.211%
2026-06-30	19.5200	21.7500	19.0800	19.6000	-8.411%	429	4,217	+14.796%
2026-06-29	17.6500	25.6500	17.3000	21.4000	+33.167%	1,341	4,221	+5.140%
2026-06-26	13.5500	16.4000	12.8700	16.0700	+22.485%	964	4,688	+40.012%
2026-06-25	15.2000	15.3500	12.8000	13.1200	-24.814%	1,212	4,629	+71.494%
2026-06-24	17.0000	22.1500	17.0000	17.4500	-0.286%	297	4,184	+28.940%
2026-06-23	17.1600	18.8500	16.7200	17.5000	+3.123%	945	4,098	+28.571%
2026-06-22	21.0500	21.0500	16.8500	16.9700	-30.165%	498	3,991	+32.587%
2026-06-18	20.9000	24.3100	18.6500	24.3000	+26.234%	298	3,761	-7.407%
2026-06-17	23.4000	23.4000	19.2000	19.2500	-23.154%	264	3,761	+16.883%
2026-06-16	25.8700	27.9500	25.0000	25.0500	-2.110%	160	3,585	-10.180%
2026-06-15	25.0500	26.5400	25.0500	25.5900	+21.799%	225	3,539	-12.075%
2026-06-12	24.3500	24.3500	18.7500	21.0100	-10.021%	299	3,478	+7.092%
2026-06-11	20.9700	23.3500	19.5000	23.3500	+9.368%	121	3,408	-3.640%
2026-06-10	24.0000	24.0000	20.9500	21.3500	-14.223%	102	3,401	+5.386%
2026-06-09	29.5000	29.5000	23.2500	24.8900	-4.453%	40	3,375	-9.602%
2026-06-08	29.2500	29.2500	24.9500	26.0500	-6.261%	135	3,371	-13.628%
2026-06-05	34.2500	34.2500	27.7900	27.7900	-15.403%	41	3,391	-19.036%
2026-06-04	32.0000	33.6800	31.6500	32.8500	+8.775%	66	3,401	-31.507%
2026-06-03	32.6000	33.3200	28.6500	30.2000	-14.930%	258	3,373	-25.497%
2026-06-02	35.4800	37.4200	34.1700	35.5000	-9.876%	60	3,502	-36.620%
2026-06-01	41.3000	43.0000	38.9100	39.3900	-16.013%	248	3,523	-42.879%
2026-05-29	48.6800	49.8400	46.4500	46.9000	+0.557%	20	3,555	-52.026%
2026-05-28	44.9300	46.6400	44.9300	46.6400	-1.914%	6	3,553	-51.758%
2026-05-27	43.7400	48.4000	43.7400	47.5500	+12.678%	292	3,548	-52.681%
2026-05-26	43.3100	43.3100	40.0100	42.2000	-4.633%	30	3,508	-46.682%
2026-05-22	44.5500	46.2500	44.2500	44.2500	-3.846%	72	3,439	-49.153%
2026-05-21	40.1500	46.0200	40.1500	46.0200	+12.518%	3	3,441	-51.108%
2026-05-20	38.7700	42.3500	38.7700	40.9000	+8.777%	12	3,441	-44.988%
2026-05-19	40.3200	40.3200	35.2000	37.6000	-8.293%	186	3,484	-40.160%
2026-05-18	41.8000	45.8000	41.0000	41.0000	-3.393%	176	3,484	-45.122%
2026-05-15	40.7600	42.5000	40.5300	42.4400	-7.133%	229	3,484	-46.984%
2026-05-14	46.9200	46.9200	45.7000	45.7000	-4.072%	61	3,469	-50.766%
2026-05-13	42.3600	48.2000	42.2500	47.6400	+12.624%	65	3,425	-52.771%
2026-05-12	43.7200	43.7200	41.8600	42.3000	-9.188%	60	3,425	-46.809%
2026-05-11	50.0500	50.4000	46.5800	46.5800	-6.970%	38	3,425	-51.696%
2026-05-08	48.7300	50.7300	48.7300	50.0700	+0.785%	36	3,417	-55.063%
2026-05-07	52.4500	52.4500	49.5000	49.6800	-6.069%	70	3,416	-54.710%
2026-05-06	50.8200	54.4000	50.3700	52.8900	+1.770%	126	3,397	-57.459%
2026-05-05	53.5000	55.5000	51.5500	51.9700	+4.483%	63	3,379	-56.706%
2026-05-04	49.6200	52.7400	49.0000	49.7400	+6.692%	14	3,389	-54.765%
2026-05-01	44.6500	51.3800	44.2000	46.6200	+3.946%	69	3,399	-51.737%
2026-04-30	47.3000	47.4800	38.7000	44.8500	+2.327%	135	3,399	-49.833%
2026-04-29	39.9800	45.8500	39.9800	43.8300	+7.059%	219	3,335	-48.665%
2026-04-28	41.0000	42.5900	40.8000	40.9400	-4.144%	8	3,300	-45.042%
2026-04-27	44.3300	44.8500	42.6000	42.7100	-5.131%	70	3,297	-47.319%
2026-04-24	42.3000	45.2700	40.9500	45.0200	+16.935%	202	3,316	-50.022%
2026-04-23	37.9000	40.5100	37.1800	38.5000	+0.601%	51	3,370	-41.558%
2026-04-22	35.8700	38.2700	35.7600	38.2700	+12.559%	89	3,382	-41.207%
2026-04-21	35.5900	37.2000	33.6800	34.0000	+3.375%	260	3,339	-33.824%
2026-04-20	34.1100	34.1100	31.2000	32.8900	-4.832%	34	3,198	-31.590%
2026-04-17	37.1000	38.1000	34.5600	34.5600	+0.876%	351	3,185	-34.896%
2026-04-16	33.1500	34.2600	30.8000	34.2600	-0.320%	276	3,158	-34.326%
2026-04-15	33.5000	34.3700	32.9100	34.3700	+0.175%	2,270	3,067	-34.536%
2026-04-14	32.7600	36.4800	31.3600	34.3100	+24.312%	283	3,981	-34.421%
2026-04-13	26.3000	27.6000	25.4500	27.6000	+1.545%	52	3,922	-18.478%
2026-04-10	26.4600	28.6300	26.4600	27.1800	+11.075%	219	3,917	-17.219%
2026-04-09	19.0000	24.8000	18.6500	24.4700	+46.527%	476	3,896	-8.051%
2026-04-08	18.4900	18.4900	16.0300	16.7000	+19.371%	395	3,983	+34.731%
2026-04-07	13.0800	13.9900	12.2000	13.9900	+5.188%	257	3,906	+60.829%
2026-04-06	13.4000	13.4700	13.1000	13.3000	+5.639%	42	3,945	+69.173%
2026-04-02	11.2000	13.3000	11.2000	12.5900	-4.766%	28	3,939	+78.713%
2026-04-01	12.4500	14.0100	12.1200	13.2200	+7.830%	84	3,939	+70.197%
2026-03-31	11.2900	13.0000	10.7800	12.2600	+24.341%	198	3,968	+83.524%
2026-03-30	9.9700	10.3900	9.6500	9.8600	+3.246%	307	3,992	+128.195%
2026-03-27	11.5000	11.5400	9.5500	9.5500	-25.098%	394	3,949	+135.602%
2026-03-26	12.7500	14.3500	12.6500	12.7500	-7.609%	24	3,894	+76.471%
2026-03-25	13.9800	13.9800	13.2000	13.8000	+15.772%	308	3,885	+63.043%
2026-03-24	12.7000	12.7000	11.7000	11.9200	-10.038%	137	3,790	+88.758%
2026-03-23	13.4000	14.1000	13.2000	13.2500	+14.028%	146	3,882	+69.811%
2026-03-20	12.7000	12.7000	11.4000	11.6200	-10.615%	119	3,823	+93.632%
2026-03-19	12.7100	13.1500	12.1500	13.0000	-4.059%	291	3,803	+73.077%
2026-03-18	14.8500	14.8500	13.2500	13.5500	-13.308%	82	3,933	+66.052%
2026-03-17	15.3200	15.7700	14.7800	15.6300	+6.908%	34	3,933	+43.954%
2026-03-16	13.4400	14.6200	13.0000	14.6200	+7.579%	86	3,919	+53.899%
2026-03-13	13.9000	14.5500	13.2000	13.5900	-7.045%	60	3,968	+65.563%
2026-03-12	14.3000	15.1300	14.0000	14.6200	-7.351%	53	3,966	+53.899%
2026-03-11	16.0600	16.0600	15.2000	15.7800	-3.663%	15	3,957	+42.586%
2026-03-10	16.4500	16.8000	16.1000	16.3800	-0.727%	48	3,957	+37.363%
2026-03-09	16.4700	16.5000	14.7500	16.5000	-4.126%	2,199	3,956	+36.364%
2026-03-06	18.1000	18.1000	17.0000	17.2100	-11.562%	143	2,218	+30.738%
2026-03-05	19.5500	19.6000	17.8500	19.4600	+6.049%	115	2,176	+15.622%
2026-03-04	15.7500	18.3500	15.7500	18.3500	+24.407%	252	2,136	+22.616%
2026-03-03	13.4000	14.7500	12.8300	14.7500	+2.076%	262	2,104	+52.542%
2026-03-02	13.6200	14.7500	13.6200	14.4500	-6.774%	167	1,921	+55.709%
2026-02-27	14.1000	15.5000	13.9300	15.5000	+6.529%	64	1,842	+45.161%
2026-02-26	15.4500	15.4500	13.8000	14.5500	-5.825%	156	1,831	+54.639%
2026-02-25	15.8300	15.8300	15.0000	15.4500	+3.552%	29	1,821	+45.631%
2026-02-24	13.7400	15.4700	13.6500	14.9200	+9.384%	40	1,821	+50.804%
2026-02-23	14.3500	14.3500	13.1200	13.6400	-12.170%	55	1,810	+64.956%
2026-02-20	13.2000	15.8500	13.2000	15.5300	+17.031%	135	1,801	+44.881%
2026-02-19	13.3200	13.6000	12.9000	13.2700	-1.044%	284	1,792	+69.555%
2026-02-18	13.5400	14.1000	13.3100	13.4100	+10.370%	128	1,764	+67.785%
2026-02-17	11.0000	12.1500	10.5500	12.1500	+8.289%	190	1,764	+85.185%
2026-02-13	11.2600	11.9500	10.9500	11.2200	-2.435%	289	1,626	+100.535%
2026-02-12	13.2000	13.2000	11.1600	11.5000	-13.273%	206	1,626	+95.652%
2026-02-11	14.0800	14.2000	12.9000	13.2600	-7.273%	104	1,569	+69.683%
2026-02-10	15.1500	17.0000	14.3000	14.3000	-7.801%	97	1,525	+57.343%
2026-02-09	13.7500	16.9000	13.5800	15.5100	-4.259%	162	1,502	+45.068%
2026-02-06	13.6000	16.4500	12.1400	16.2000	-34.677%	618	1,453	+38.889%
2026-02-05	25.0000	26.0500	24.2000	24.8000	-18.689%	442	1,094	-9.274%
2026-02-04	31.8500	31.8500	29.7500	30.5000	-4.088%	18	991	-26.230%
2026-02-03	32.6300	32.8500	31.1000	31.8000	-13.233%	26	995	-29.245%
2026-02-02	32.5000	37.0000	32.5000	36.6500	+4.804%	18	993	-38.608%
2026-01-30	35.5000	35.5000	34.7200	34.9700	+5.522%	17	991	-35.659%
2026-01-29	32.3000	33.1500	31.8000	33.1400	-7.353%	17	991	-32.106%
2026-01-28	38.5500	38.5500	35.0000	35.7700	-2.772%	12	982	-37.098%
2026-01-27	33.0000	36.7900	33.0000	36.7900	+11.485%	71	987	-38.842%
2026-01-26	33.5000	33.5000	32.6000	33.0000	+1.351%	15	973	-31.818%
2026-01-23	31.4800	33.3000	31.2500	32.5600	+12.431%	13	969	-30.897%
2026-01-22	28.1000	30.2000	27.4900	28.9600	+5.309%	99	973	-22.307%
2026-01-21	27.1500	28.1500	25.6500	27.5000	-1.540%	180	979	-18.182%
2026-01-20	28.6500	30.1000	27.2000	27.9300	-12.500%	149	929	-19.441%
2026-01-16	31.5500	32.0500	31.5500	31.9200	-0.250%	50	915	-29.511%
2026-01-15	32.0500	33.2700	31.6300	32.0000	+1.426%	52	915	-29.688%
2026-01-14	33.6000	33.6000	31.5000	31.5500	-9.857%	63	904	-28.685%
2026-01-13	36.4000	36.4000	34.0000	35.0000	-11.055%	41	916	-35.714%
2026-01-12	39.2700	39.3500	38.8700	39.3500	+1.418%	12	908	-42.821%
2026-01-09	35.7100	38.8000	35.3000	38.8000	+2.375%	58	909	-42.010%
2026-01-08	36.3400	37.9000	36.3400	37.9000	+7.062%	66	915	-40.633%
2026-01-07	33.7500	37.0000	33.7500	35.4000	+2.047%	66	909	-36.441%
2026-01-06	30.4000	35.8000	30.4000	34.6900	+19.210%	98	920	-35.140%
2026-01-05	26.6400	29.7800	26.6400	29.1000	+11.923%	51	915	-22.680%
2026-01-02	29.4500	29.5700	25.3000	26.0000	-9.281%	55	915	-13.462%
2025-12-31	28.3000	28.6600	28.3000	28.6600	-0.382%	36	924	-21.493%
2025-12-30	28.1700	28.7700	28.1700	28.7700	+0.384%	15	924	-21.794%
2025-12-29	29.1000	29.1000	28.4500	28.6600	-3.012%	11	919	-21.493%
2025-12-26	29.4500	29.6600	29.4200	29.5500	-0.905%	24	915	-23.858%
2025-12-24	29.2000	29.9000	29.2000	29.8200	+0.573%	142	1,033	-24.547%
2025-12-23	28.9500	29.6500	28.3400	29.6500	+7.233%	24	1,033	-24.115%
2025-12-22	26.9500	27.6500	26.6000	27.6500	+0.545%	114	1,036	-18.626%
2025-12-19	27.4500	28.4000	27.4500	27.5000	+0.402%	52	1,108	-18.182%
2025-12-18	26.3500	28.5500	25.9900	27.3900	+12.070%	433	1,064	-17.853%
2025-12-17	25.8500	26.1500	24.3600	24.4400	-2.900%	604	961	-7.938%
2025-12-16	25.0800	25.7100	24.3700	25.1700	-0.514%	357	896	-10.608%
2025-12-15	28.1300	28.1300	25.3000	25.3000	-8.499%	82	901	-11.067%
2025-12-12	29.8000	29.8000	27.5700	27.6500	-7.679%	315	879	-18.626%
2025-12-11	30.4500	30.4800	29.5000	29.9500	-4.769%	4	841	-24.875%
2025-12-10	31.1400	31.4500	30.9500	31.4500	+8.187%	12	842	-28.458%
2025-12-09	28.9000	29.1500	28.9000	29.0700	+0.588%	7	840	-22.601%
2025-12-08	30.0000	31.0500	28.9000	28.9000	-4.431%	128	838	-22.145%
2025-12-05	31.2400	31.2400	30.1400	30.2400	-0.559%	5	780	-25.595%
2025-12-04	31.0500	31.0500	29.4500	30.4100	-5.618%	71	779	-26.011%
2025-12-03	32.5000	32.9000	32.2000	32.2200	-7.414%	14	786	-30.168%
2025-12-02	34.6400	36.1000	34.6000	34.8000	+3.172%	38	781	-35.345%
2025-12-01	34.0000	34.5000	32.9500	33.7300	+3.150%	64	784	-33.294%
2025-11-28	32.7000	32.7000	32.6900	32.7000	+4.942%	19	745	-31.193%
2025-11-26	31.5500	32.5400	31.1600	31.1600	-1.392%	30	745	-27.792%
2025-11-25	30.2200	31.6000	29.9300	31.6000	+5.474%	15	745	-28.797%
2025-11-24	30.0000	30.1000	29.8100	29.9600	+8.945%	72	736	-24.900%
2025-11-21	25.0000	27.5000	25.0000	27.5000	+4.962%	38	719	-18.182%
2025-11-20	30.2000	30.4500	26.2000	26.2000	-8.392%	32	730	-14.122%
2025-11-19	28.6000	28.9500	27.2000	28.6000	-3.930%	54	733	-21.329%
2025-11-18	29.4500	31.2000	29.4500	29.7700	-14.943%	18	718	-24.421%
2025-11-17	36.0000	36.0000	32.8000	35.0000	-3.235%	54	720	-35.714%
2025-11-14	36.3000	38.7500	36.1700	36.1700	-4.565%	11	670	-37.794%
2025-11-13	42.0500	42.0500	37.9000	37.9000	-11.137%	21	661	-40.633%
2025-11-12	42.6500	42.6500	42.6500	42.6500	-4.265%	1	662	-47.245%
2025-11-11	44.7000	44.7000	44.5500	44.5500	+2.296%	2	661	-49.495%
2025-11-10	45.7300	45.7300	43.5000	43.5500	+2.471%	3	661	-48.335%
2025-11-07	39.9000	42.5000	39.3400	42.5000	+3.155%	4	660	-47.059%
2025-11-06	45.5800	45.5800	41.2000	41.2000	-10.823%	34	662	-45.388%
2025-11-05	44.3300	46.2000	44.2500	46.2000	+1.472%	7	674	-51.299%
2025-11-04	45.8200	48.2000	45.5300	45.5300	-9.966%	9	675	-50.582%
2025-11-03	49.9500	50.8000	49.5000	50.5700	+19.128%	17	680	-55.507%
2025-10-31	45.5500	45.7000	42.3500	42.4500	+43.655%	185	680	-46.996%
2025-10-30	30.6000	32.0000	29.5500	29.5500	-10.455%	129	724	-23.858%
2025-10-29	33.2000	33.4000	31.8500	33.0000	+3.872%	177	681	-31.818%
2025-10-28	30.6500	33.0600	30.2400	31.7700	+4.713%	57	622	-29.178%
2025-10-27	30.4600	30.7500	30.0000	30.3400	+6.084%	61	599	-25.840%
2025-10-24	28.0000	28.9900	27.6800	28.6000	+5.926%	27	599	-21.329%
2025-10-23	26.7600	27.1000	26.7600	27.0000	+4.651%	13	603	-16.667%
2025-10-22	25.8000	26.4000	25.0500	25.8000	-6.960%	64	598	-12.791%
2025-10-21	25.5000	28.1300	25.5000	27.7300	+12.358%	37	572	-18.860%
2025-10-20	23.9000	24.6800	23.8100	24.6800	+3.567%	53	567	-8.833%
2025-10-17	24.0000	24.8800	23.6000	23.8300	-3.911%	28	591	-5.581%
2025-10-16	25.9000	26.2200	24.4800	24.8000	+1.018%	17	579	-9.274%
2025-10-15	25.6200	25.6800	24.5500	24.5500	-3.232%	77	579	-8.350%
2025-10-14	23.7000	26.2300	23.7000	25.3700	-6.037%	28	608	-11.313%
2025-10-13	25.6500	27.1900	25.4200	27.0000	+6.551%	83	608	-16.667%
2025-10-10	31.0000	31.2900	25.3400	25.3400	-18.782%	107	575	-11.208%
2025-10-09	28.4500	31.2000	28.4500	31.2000	+6.485%	23	568	-27.885%
2025-10-08	28.3000	30.1500	28.3000	29.3000	+6.934%	24	553	-23.208%
2025-10-07	27.7000	27.7000	26.8000	27.4000	-1.190%	29	558	-17.883%
2025-10-06	25.2600	27.7300	25.2500	27.7300	+5.437%	23	533	-18.860%
2025-10-03	27.7500	28.2400	26.1500	26.3000	-5.225%	111	515	-14.449%
2025-10-02	26.1500	27.7500	26.1500	27.7500	+4.520%	46	423	-18.919%
2025-10-01	26.1900	27.1500	26.0000	26.5500	+1.959%	44	381	-15.254%
2025-09-30	25.9000	26.0400	25.4900	26.0400	-3.876%	48	348	-13.594%
2025-09-29	27.2500	27.2500	26.8600	27.0900	+2.034%	32	349	-16.944%
2025-09-26	26.4000	26.7100	26.4000	26.5500	+4.734%	135	359	-15.254%
2025-09-25	26.8500	26.8500	25.1000	25.3500	-4.699%	23	288	-11.243%
2025-09-24	29.0000	29.0000	26.6000	26.6000	-1.917%	28	266	-15.414%
2025-09-23	31.0000	31.0000	27.1200	27.1200	-13.077%	65	261	-17.035%
2025-09-22	31.1000	32.2000	31.0000	31.2000	-8.235%	73	233	-27.885%
2025-09-19	34.0000	34.2700	34.0000	34.0000	+1.644%	26	204	-33.824%
2025-09-18	33.0900	33.8900	33.0900	33.4500	+1.889%	20	201	-32.735%
2025-09-17	33.7000	33.7000	32.2500	32.8300	-8.039%	31	199	-31.465%
2025-09-16	33.9000	35.7300	33.9000	35.7000	+8.676%	23	195	-36.975%
2025-09-15	33.2000	34.2800	32.8500	32.8500	+7.353%	16	201	-31.507%
2025-09-12	31.4500	31.7000	30.6000	30.6000	-4.225%	8	202	-26.471%
2025-09-11	31.9900	32.7600	31.9500	31.9500	+0.472%	6	200	-29.577%
2025-09-10	34.0000	34.3500	31.8000	31.8000	-12.853%	36	198	-29.245%
2025-09-09	36.2800	36.4900	36.2800	36.4900	+1.700%	2	177	-38.339%
2025-09-08	34.7400	36.8100	34.1000	35.8800	+8.170%	34	177	-37.291%
2025-09-05	33.1700	33.1700	33.1700	33.1700	-5.093%	1	186	-32.168%
2025-09-04	34.0700	34.9500	34.0000	34.9500	+21.060%	64	185	-35.622%
2025-09-03	29.1400	29.4700	28.8700	28.8700	-0.276%	5	219	-22.064%
2025-09-02	27.2300	28.9500	27.2300	28.9500	-6.006%	79	221	-22.280%
2025-08-29	32.5000	32.5000	30.6400	30.8000	-5.608%	20	135	-26.948%
2025-08-28	32.5000	32.7100	32.3800	32.6300	+5.258%	29	135	-31.045%
2025-08-27	31.2500	31.2500	30.6200	31.0000	+1.473%	10	137	-27.419%
2025-08-26	30.3500	30.5500	30.3000	30.5500	-2.209%	39	131	-26.350%
2025-08-25	30.9000	31.2400	30.9000	31.2400	+0.450%	3	124	-27.977%
2025-08-22	28.6400	31.1000	28.6400	31.1000	+14.549%	29	124	-27.653%
2025-08-21	27.1000	27.1500	27.0600	27.1500	-4.737%	31	104	-17.127%
2025-08-20	27.7500	28.5000	27.0000	28.5000	-6.557%	54	75	-21.053%
2025-08-19	31.8300	31.8300	30.5000	30.5000	-7.576%	7	71	-26.230%
2025-08-18	32.1000	33.0000	31.4500	33.0000	+1.072%	32	65	-31.818%
2025-08-15	32.9100	33.3300	32.1300	32.6500	-0.760%	8	37	-31.087%
2025-08-14	31.4400	32.9000	31.4400	32.9000	+22.533%	29	32	-31.611%
2025-08-12	26.5100	26.8500	26.5100	26.8500	0.000%	3	3	-16.201%