Dark

AMZN20260821C235
AMZN Aug 21 2026 235.00 Call (AMZN260821C00235000)
option OPRA

EOD

Jul 2, 2026

19.00+0.689%(+0.13)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	18.8000	21.5500	18.8000	19.0000	+0.689%	329	4,344	0.000%
2026-07-01	16.8000	20.7500	15.0000	18.8700	+12.321%	402	4,344	+0.689%
2026-06-30	16.3000	18.4700	15.9500	16.8000	-5.830%	350	4,433	+13.095%
2026-06-29	14.6500	22.2900	14.6500	17.8400	+32.148%	537	4,257	+6.502%
2026-06-26	11.4000	14.0000	10.8500	13.5000	+21.622%	733	4,239	+40.741%
2026-06-25	13.6700	13.6700	10.5500	11.1000	-25.503%	695	4,044	+71.171%
2026-06-24	14.4000	19.3500	14.0000	14.9000	+0.134%	1,118	3,862	+27.517%
2026-06-23	14.4500	16.2000	14.0000	14.8800	+3.838%	576	3,898	+27.688%
2026-06-22	18.1300	18.1300	14.2000	14.3300	-32.406%	1,624	3,801	+32.589%
2026-06-18	18.0000	21.6700	15.8500	21.2000	+26.190%	515	3,016	-10.377%
2026-06-17	19.9600	19.9600	16.5000	16.8000	-24.153%	385	3,016	+13.095%
2026-06-16	22.7000	24.5500	21.7500	22.1500	+0.317%	255	2,878	-14.221%
2026-06-15	22.3000	23.6500	21.8000	22.0800	+21.854%	622	2,915	-13.949%
2026-06-12	17.7000	18.4500	16.0000	18.1200	-10.958%	580	3,057	+4.857%
2026-06-11	18.2500	20.5000	16.7500	20.3500	+10.658%	339	2,795	-6.634%
2026-06-10	22.2500	22.3000	18.2500	18.3900	-17.348%	220	2,690	+3.317%
2026-06-09	25.5000	25.5000	20.3800	22.2500	-2.626%	525	2,604	-14.607%
2026-06-08	25.7800	25.7800	21.9000	22.8500	-5.226%	172	2,911	-16.849%
2026-06-05	29.0300	29.0300	24.1100	24.1100	-17.261%	71	2,977	-21.195%
2026-06-04	28.9100	30.0000	28.9100	29.1400	+11.349%	26	2,987	-34.798%
2026-06-03	30.1700	31.0100	25.3900	26.1700	-19.228%	266	2,988	-27.398%
2026-06-02	30.1000	34.9400	29.9500	32.4000	-8.449%	38	2,991	-41.358%
2026-06-01	37.6900	37.8000	35.3900	35.3900	-18.249%	61	2,988	-46.313%
2026-05-29	45.9900	45.9900	42.3600	43.2900	-1.814%	21	2,964	-56.110%
2026-05-28	44.3800	44.3800	42.0700	44.0900	+4.380%	25	2,965	-56.906%
2026-05-27	39.3300	44.4200	39.3300	42.2400	+10.663%	11	2,977	-55.019%
2026-05-26	40.1000	40.1000	36.2500	38.1700	-4.168%	41	2,981	-50.223%
2026-05-22	41.4000	41.7200	39.8300	39.8300	-3.746%	30	2,977	-52.297%
2026-05-21	36.0000	41.3800	36.0000	41.3800	+7.985%	37	2,987	-54.084%
2026-05-20	35.5500	38.3200	35.5500	38.3200	+13.239%	48	2,987	-50.418%
2026-05-19	35.8500	36.1700	31.7100	33.8400	-10.096%	59	2,968	-43.853%
2026-05-18	37.5300	42.0000	37.5300	37.6400	+0.347%	10	2,968	-49.522%
2026-05-15	36.6300	38.4100	36.6300	37.5100	-8.445%	31	2,968	-49.347%
2026-05-14	43.9000	43.9000	40.9700	40.9700	-6.886%	25	2,960	-53.625%
2026-05-13	39.6400	44.0000	39.5500	44.0000	+13.990%	19	2,953	-56.818%
2026-05-12	40.2000	40.2000	37.7000	38.6000	-10.545%	47	2,953	-50.777%
2026-05-11	45.8500	46.3900	43.1400	43.1500	-5.950%	19	2,953	-55.968%
2026-05-08	46.4500	46.6400	45.8800	45.8800	+1.280%	27	2,953	-58.588%
2026-05-07	48.5100	48.5100	45.3000	45.3000	-7.077%	27	2,937	-58.057%
2026-05-06	48.1500	50.3000	47.2900	48.7500	+2.459%	63	2,947	-61.026%
2026-05-05	48.4500	51.2000	46.7700	47.5800	+3.886%	27	2,938	-60.067%
2026-05-04	46.8500	49.6000	44.4600	45.8000	+6.835%	31	2,944	-58.515%
2026-05-01	47.3000	47.3000	42.7500	42.8700	+4.510%	133	2,960	-55.680%
2026-04-30	47.2000	47.2000	33.8500	41.0200	+2.833%	107	2,960	-53.681%
2026-04-29	38.9500	42.1600	38.9500	39.8900	+6.686%	163	2,914	-52.369%
2026-04-28	37.3300	38.2700	36.6600	37.3900	-3.758%	101	2,886	-49.184%
2026-04-27	38.9300	40.3800	38.8500	38.8500	-6.723%	97	2,891	-51.094%
2026-04-24	38.3300	41.8000	37.7100	41.6500	+19.856%	109	2,870	-54.382%
2026-04-23	34.6500	35.4000	34.6500	34.7500	-0.629%	17	2,803	-45.324%
2026-04-22	32.2200	34.9700	31.9500	34.9700	+8.839%	18	2,790	-45.668%
2026-04-21	32.9200	33.9000	32.0000	32.1300	+10.223%	43	2,818	-40.865%
2026-04-20	29.4000	29.4000	28.0700	29.1500	-7.460%	905	2,818	-34.820%
2026-04-17	33.5300	35.0000	31.5000	31.5000	+2.372%	232	3,212	-39.683%
2026-04-16	29.6000	30.7900	27.4300	30.7700	-0.259%	485	3,312	-38.252%
2026-04-15	30.5700	30.8700	30.1300	30.8500	-0.484%	42	3,700	-38.412%
2026-04-14	28.0700	33.2500	28.0700	31.0000	+24.849%	284	3,702	-38.710%
2026-04-13	23.0500	24.8300	22.8500	24.8300	+1.471%	94	3,652	-23.480%
2026-04-10	23.4500	25.9800	23.4500	24.4700	+12.713%	213	3,638	-22.354%
2026-04-09	16.8000	22.0800	16.2500	21.7100	+46.195%	289	3,638	-12.483%
2026-04-08	16.3500	16.3500	13.9200	14.8500	+21.522%	119	3,563	+27.946%
2026-04-07	11.2000	12.2200	10.6500	12.2200	+5.801%	22	3,544	+55.483%
2026-04-06	11.3100	11.5500	11.2000	11.5500	+7.442%	54	3,537	+64.502%
2026-04-02	9.5100	11.4500	9.5100	10.7500	-7.328%	14	3,529	+76.744%
2026-04-01	10.6800	12.0500	10.3500	11.6000	+7.707%	315	3,529	+63.793%
2026-03-31	9.6900	11.0000	9.4600	10.7700	+28.982%	102	3,411	+76.416%
2026-03-30	8.4100	9.2000	8.3500	8.3500	-1.300%	34	3,403	+127.545%
2026-03-27	9.4800	9.4800	8.2400	8.4600	-22.740%	109	3,423	+124.586%
2026-03-26	10.9500	12.4900	10.9000	10.9500	-8.750%	44	3,395	+73.516%
2026-03-25	11.8000	12.1000	11.7500	12.0000	+14.943%	42	3,411	+58.333%
2026-03-24	10.1500	10.7000	10.1000	10.4400	-9.217%	43	3,382	+81.992%
2026-03-23	11.6000	12.1500	11.3000	11.5000	+12.745%	66	3,366	+65.217%
2026-03-20	10.2500	10.8000	10.2000	10.2000	-5.116%	99	3,351	+86.275%
2026-03-19	11.5000	11.5000	10.6600	10.7500	-7.725%	44	3,332	+76.744%
2026-03-18	13.3000	13.3000	11.5500	11.6500	-14.652%	101	3,315	+63.090%
2026-03-17	13.3000	13.6900	12.7500	13.6500	+7.735%	16	3,259	+39.194%
2026-03-16	12.2200	12.7700	11.3000	12.6700	+7.191%	49	3,258	+49.961%
2026-03-13	12.6000	12.6000	11.4000	11.8200	-8.016%	49	3,247	+60.745%
2026-03-12	12.5000	13.2000	12.2800	12.8500	-7.554%	384	3,249	+47.860%
2026-03-11	15.2300	15.2500	13.4000	13.9000	-3.806%	79	3,076	+36.691%
2026-03-10	14.3500	14.8000	14.1100	14.4500	-1.701%	52	3,066	+31.488%
2026-03-09	14.2000	14.7000	12.9500	14.7000	-3.607%	105	3,074	+29.252%
2026-03-06	15.8200	15.8200	14.9800	15.2500	-8.408%	27	3,064	+24.590%
2026-03-05	17.4400	17.5500	16.3400	16.6500	+3.998%	14	3,056	+14.114%
2026-03-04	14.1200	16.3000	13.8000	16.0100	+25.372%	112	3,060	+18.676%
2026-03-03	12.7000	12.8500	11.2000	12.7700	-1.008%	179	3,098	+48.786%
2026-03-02	12.0300	13.1800	12.0300	12.9000	-5.495%	326	3,138	+47.287%
2026-02-27	12.5200	13.7000	12.4000	13.6500	+5.000%	119	3,049	+39.194%
2026-02-26	13.6000	13.6000	12.2000	13.0000	-5.386%	147	3,072	+46.154%
2026-02-25	13.8500	14.2500	13.2200	13.7400	+1.402%	217	2,845	+38.282%
2026-02-24	12.3600	13.5500	12.1100	13.5500	+11.523%	329	2,845	+40.221%
2026-02-23	12.8000	12.8000	11.6000	12.1500	-12.903%	80	2,835	+56.379%
2026-02-20	12.4300	14.1600	12.4300	13.9500	+18.220%	97	2,821	+36.201%
2026-02-19	11.8000	12.1000	11.4500	11.8000	-1.255%	120	2,814	+61.017%
2026-02-18	11.6000	12.5300	11.4700	11.9500	+13.270%	79	2,774	+58.996%
2026-02-17	10.2900	10.8500	9.3200	10.5500	+7.107%	83	2,741	+80.095%
2026-02-13	10.0600	10.6000	9.5000	9.8500	-4.369%	1,208	2,081	+92.893%
2026-02-12	11.2000	11.3900	9.8000	10.3000	-13.080%	104	2,081	+84.466%
2026-02-11	13.0000	13.2500	11.5000	11.8500	-8.423%	46	2,086	+60.338%
2026-02-10	13.1900	15.2500	12.8400	12.9400	-6.570%	57	2,063	+46.832%
2026-02-09	12.0000	14.9200	12.0000	13.8500	-1.423%	92	2,026	+37.184%
2026-02-06	11.0600	14.4500	10.8000	14.0500	-36.996%	147	1,992	+35.231%
2026-02-05	23.1000	23.4500	21.6500	22.3000	-18.015%	219	1,949	-14.798%
2026-02-04	30.2800	30.5000	27.1000	27.2000	-9.934%	112	1,941	-30.147%
2026-02-03	33.4000	33.5000	29.0000	30.2000	-10.492%	52	1,851	-37.086%
2026-02-02	33.6000	33.8000	33.2800	33.7400	+10.805%	18	1,845	-43.687%
2026-01-30	32.2000	32.2500	30.4500	30.4500	-1.456%	105	1,848	-37.603%
2026-01-29	29.6000	31.0000	29.3000	30.9000	-5.505%	129	1,880	-38.511%
2026-01-28	34.2200	34.6000	31.8500	32.7000	-3.254%	24	1,785	-41.896%
2026-01-27	32.1000	33.8000	32.1000	33.8000	+14.189%	8	1,794	-43.787%
2026-01-26	30.2500	30.6000	29.5800	29.6000	-1.003%	91	1,795	-35.811%
2026-01-23	27.2500	30.5000	27.2500	29.9000	+13.258%	60	1,798	-36.455%
2026-01-22	25.7500	27.3800	25.0000	26.4000	+5.812%	71	1,787	-28.030%
2026-01-21	25.4500	25.6000	23.2900	24.9500	-2.080%	214	1,737	-23.848%
2026-01-20	26.0500	27.4800	24.7500	25.4800	-12.440%	205	1,686	-25.432%
2026-01-16	29.3000	29.3700	28.7000	29.1000	-1.523%	29	1,655	-34.708%
2026-01-15	29.5000	31.0000	29.0000	29.5500	+2.604%	7	1,655	-35.702%
2026-01-14	30.2000	31.0000	28.8000	28.8000	-10.836%	83	1,648	-34.028%
2026-01-13	32.6000	33.9500	32.3000	32.3000	-8.369%	31	1,632	-41.176%
2026-01-12	35.5000	36.2000	35.2500	35.2500	-0.732%	124	1,620	-46.099%
2026-01-09	34.0000	35.5200	34.0000	35.5100	+1.457%	23	1,675	-46.494%
2026-01-08	34.1600	35.1000	33.8700	35.0000	+7.659%	22	1,680	-45.714%
2026-01-07	31.8300	33.9800	31.8300	32.5100	+0.963%	1,156	1,668	-41.556%
2026-01-06	26.9500	33.1000	26.9500	32.2000	+21.601%	1,183	1,881	-40.994%
2026-01-05	24.4600	27.3900	24.1700	26.4800	+12.537%	218	961	-28.248%
2026-01-02	26.5800	28.4400	22.6700	23.5300	-9.186%	497	945	-19.252%
2025-12-31	26.3600	26.5100	25.5400	25.9100	-3.104%	825	802	-26.669%
2025-12-30	26.2100	26.7400	25.6300	26.7400	+2.139%	416	802	-28.945%
2025-12-29	26.5800	26.7500	25.9500	26.1800	-3.395%	157	733	-27.426%
2025-12-26	26.9500	27.1000	26.8000	27.1000	+0.557%	7	724	-29.889%
2025-12-24	26.9500	26.9500	26.9500	26.9500	-0.185%	2	719	-29.499%
2025-12-23	26.8600	27.0000	26.4500	27.0000	+7.356%	14	719	-29.630%
2025-12-22	24.5700	25.1500	24.5700	25.1500	-1.758%	3	712	-24.453%
2025-12-19	25.6000	25.9300	25.4800	25.6000	+2.729%	13	710	-25.781%
2025-12-18	24.2500	26.1600	24.0000	24.9200	+10.412%	108	700	-23.756%
2025-12-17	23.5500	23.5500	22.5700	22.5700	-0.133%	9	708	-15.817%
2025-12-16	23.2000	23.2000	22.5500	22.6000	0.000%	16	709	-15.929%
2025-12-15	24.5000	24.5500	22.6000	22.6000	-10.848%	317	700	-15.929%
2025-12-12	27.0000	27.0000	25.3500	25.3500	-7.751%	75	488	-25.049%
2025-12-11	28.5800	28.9000	27.3000	27.4800	-4.583%	23	484	-30.859%
2025-12-10	27.6000	29.3900	27.3400	28.8000	+7.906%	372	481	-34.028%
2025-12-09	26.0000	27.0400	26.0000	26.6900	+0.946%	182	439	-28.812%
2025-12-08	28.2500	28.2500	26.4400	26.4400	-4.858%	7	441	-28.139%
2025-12-05	28.9500	28.9500	27.7900	27.7900	+0.144%	5	444	-31.630%
2025-12-04	29.2500	29.2500	27.5000	27.7500	-7.346%	17	444	-31.532%
2025-12-03	29.6800	30.6000	29.5500	29.9500	-6.142%	22	438	-36.561%
2025-12-02	31.6500	34.0700	31.5500	31.9100	+2.935%	26	428	-40.458%
2025-12-01	31.1800	32.0400	31.0000	31.0000	+1.473%	17	428	-38.710%
2025-11-28	29.9800	30.5500	29.9800	30.5500	+5.636%	3	419	-37.807%
2025-11-26	29.0400	29.9500	28.9200	28.9200	-0.891%	21	408	-34.302%
2025-11-25	27.8200	29.1800	27.7900	29.1800	+7.083%	37	408	-34.887%
2025-11-24	26.8600	27.2500	26.5800	27.2500	+8.782%	8	395	-30.275%
2025-11-21	23.4000	25.3000	23.4000	25.0500	+4.375%	49	398	-24.152%
2025-11-20	28.3200	28.3200	24.0000	24.0000	-9.263%	56	398	-20.833%
2025-11-19	24.8700	26.8000	24.8700	26.4500	-2.399%	30	394	-28.166%
2025-11-18	30.1500	30.1500	27.1000	27.1000	-13.941%	32	394	-29.889%
2025-11-17	31.7900	32.3700	30.6400	31.4900	-7.924%	9	383	-39.663%
2025-11-14	33.9400	35.2500	33.9400	34.2000	-5.629%	24	383	-44.444%
2025-11-13	38.0000	38.0000	35.9500	36.2400	-8.600%	5	368	-47.572%
2025-11-12	42.9000	42.9000	39.4500	39.6500	-6.043%	6	365	-52.081%
2025-11-10	43.1500	43.1500	40.7500	42.2000	+15.458%	46	362	-54.976%
2025-11-07	36.8000	37.1900	36.5000	36.5500	-7.163%	13	387	-48.016%
2025-11-06	42.8000	42.8000	38.8700	39.3700	-7.146%	15	394	-51.740%
2025-11-05	41.2000	42.4000	41.2000	42.4000	-0.188%	9	394	-55.189%
2025-11-04	44.1000	46.1500	42.4800	42.4800	-8.032%	10	392	-55.273%
2025-11-03	46.4000	48.8500	46.1900	46.1900	+14.190%	65	426	-58.866%
2025-10-31	42.7000	43.4100	39.4000	40.4500	+47.091%	103	426	-53.028%
2025-10-30	28.4000	29.9500	27.3500	27.5000	-10.423%	57	403	-30.909%
2025-10-29	31.2000	31.2000	29.6000	30.7000	+2.676%	28	382	-38.111%
2025-10-28	28.3000	30.7900	28.2500	29.9000	+6.519%	61	376	-36.455%
2025-10-27	28.2000	28.3100	27.6600	28.0700	+4.466%	33	318	-32.312%
2025-10-24	25.7100	26.8700	25.7100	26.8700	+8.566%	18	318	-29.289%
2025-10-23	24.5700	24.7600	24.5700	24.7500	+2.273%	8	310	-23.232%
2025-10-22	23.4300	24.2000	23.1400	24.2000	-4.120%	14	306	-21.488%
2025-10-21	25.0700	25.2400	25.0700	25.2400	+11.780%	2	307	-24.723%
2025-10-20	22.0900	22.5800	21.8400	22.5800	+1.712%	43	307	-15.855%
2025-10-17	22.6700	22.9000	21.5000	22.2000	-2.589%	20	301	-14.414%
2025-10-16	24.0000	24.1500	22.2900	22.7900	-1.342%	21	296	-16.630%
2025-10-15	23.7500	23.7500	22.5200	23.1000	-0.216%	25	294	-17.749%
2025-10-14	23.0000	23.1500	23.0000	23.1500	-6.916%	12	296	-17.927%
2025-10-13	23.5800	24.8700	23.5800	24.8700	+2.136%	23	289	-23.603%
2025-10-10	25.0900	25.9800	24.3500	24.3500	-14.411%	12	273	-21.971%
2025-10-09	26.1400	28.4500	26.1400	28.4500	+4.982%	7	275	-33.216%
2025-10-08	26.0000	27.1000	26.0000	27.1000	+8.879%	50	274	-29.889%
2025-10-07	25.1500	25.1500	24.8900	24.8900	-0.718%	3	235	-23.664%
2025-10-06	22.9000	25.0700	22.9000	25.0700	+2.915%	4	235	-24.212%
2025-10-03	25.8000	25.8000	24.3600	24.3600	-2.560%	4	234	-22.003%
2025-10-02	24.1500	25.4000	24.1500	25.0000	0.000%	11	233	-24.000%
2025-10-01	24.0000	25.0000	24.0000	25.0000	+5.042%	17	230	-24.000%
2025-09-30	23.4200	23.8000	23.4200	23.8000	-5.443%	17	224	-20.168%
2025-09-29	24.7500	25.1700	24.7500	25.1700	+2.777%	3	209	-24.513%
2025-09-26	24.0000	24.4900	24.0000	24.4900	+3.992%	6	208	-22.417%
2025-09-25	24.2500	24.2500	23.5500	23.5500	-5.308%	3	207	-19.321%
2025-09-24	25.0500	25.0500	24.8700	24.8700	+0.566%	11	208	-23.603%
2025-09-23	27.6900	27.6900	24.7300	24.7300	-13.682%	20	208	-23.170%
2025-09-22	29.5500	29.7100	28.6500	28.6500	-4.084%	62	205	-33.682%
2025-09-19	31.0500	31.7600	29.8700	29.8700	-3.489%	29	207	-36.391%
2025-09-18	29.0000	31.4000	29.0000	30.9500	+1.742%	10	195	-38.611%
2025-09-17	30.3200	30.4200	29.3000	30.4200	-5.820%	19	198	-37.541%
2025-09-16	31.6400	33.2000	31.6400	32.3000	+5.902%	17	183	-41.176%
2025-09-15	30.1000	31.3500	30.1000	30.5000	+8.425%	38	174	-37.705%
2025-09-12	28.1300	28.1300	28.1300	28.1300	-5.062%	2	170	-32.456%
2025-09-11	29.9800	30.1900	29.6300	29.6300	-0.067%	45	168	-35.876%
2025-09-10	29.8000	31.7500	29.6000	29.6500	-14.033%	13	152	-35.919%
2025-09-09	32.7200	34.6000	32.4200	34.4900	+2.863%	19	147	-44.912%
2025-09-08	31.8500	33.7800	31.8500	33.5300	+8.687%	14	138	-43.334%
2025-09-05	30.7700	31.3800	30.7700	30.8500	-5.426%	4	139	-38.412%
2025-09-04	31.5100	32.6200	31.0000	32.6200	+23.327%	16	136	-41.754%
2025-09-02	26.4500	26.4500	26.4500	26.4500	-7.193%	1	137	-28.166%
2025-08-29	28.5000	28.5000	28.5000	28.5000	-4.873%	22	114	-33.333%
2025-08-28	29.8100	30.1300	29.8100	29.9600	+6.657%	9	114	-36.582%
2025-08-27	28.6500	28.6500	28.0900	28.0900	+1.043%	53	112	-32.360%
2025-08-26	27.8000	27.8000	27.8000	27.8000	-2.113%	3	56	-31.655%
2025-08-25	28.4200	28.6400	28.4000	28.4000	+15.635%	14	56	-33.099%
2025-08-21	24.5600	24.5600	24.5600	24.5600	-4.621%	6	51	-22.638%
2025-08-20	25.7500	25.7500	25.7500	25.7500	-12.266%	20	45	-26.214%
2025-08-18	29.5900	29.5900	29.3500	29.3500	-2.653%	17	25	-35.264%
2025-08-15	30.2000	30.9000	29.5500	30.1500	-1.695%	15	9	-36.982%
2025-08-14	28.9300	31.0300	28.9300	30.6700	+18.234%	10	5	-38.050%
2025-08-13	26.2500	26.2500	25.9400	25.9400	+6.749%	3	3	-26.754%
2025-08-12	23.5000	24.3000	23.5000	24.3000	0.000%	4	4	-21.811%