Dark

AMZN20260821C240
AMZN Aug 21 2026 240.00 Call (AMZN260821C00240000)
option OPRA

EOD

Jul 2, 2026

16.46+2.555%(+0.41)783

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	15.5500	18.8000	15.5000	16.4600	+2.555%	783	10,630	0.000%
2026-07-01	14.3900	17.8200	12.5000	16.0500	+12.474%	1,576	10,630	+2.555%
2026-06-30	13.7900	16.1200	13.7900	14.2700	-6.610%	1,878	10,386	+15.347%
2026-06-29	12.1900	19.3000	12.0000	15.2800	+35.221%	2,142	10,606	+7.723%
2026-06-26	9.6000	11.6200	8.9500	11.3000	+20.985%	2,425	10,974	+45.664%
2026-06-25	11.2000	11.2000	8.8500	9.3400	-25.814%	3,403	11,415	+76.231%
2026-06-24	12.2000	16.6500	12.0000	12.5900	+0.720%	1,979	11,604	+30.739%
2026-06-23	12.3000	13.7500	12.0500	12.5000	+3.734%	2,141	11,609	+31.680%
2026-06-22	15.9200	16.1100	12.0000	12.0500	-34.153%	2,311	10,642	+36.598%
2026-06-18	15.8000	19.0000	13.4200	18.3000	+26.644%	1,218	9,180	-10.055%
2026-06-17	18.8000	19.0000	14.1100	14.4500	-24.740%	1,225	9,180	+13.910%
2026-06-16	19.7000	21.4000	18.8600	19.2000	+0.261%	394	8,643	-14.271%
2026-06-15	18.8100	20.5000	18.8000	19.1500	+22.052%	638	8,688	-14.047%
2026-06-12	17.6000	17.6000	13.6700	15.6900	-10.137%	1,086	8,872	+4.908%
2026-06-11	15.0000	17.9400	14.2500	17.4600	+10.088%	8,500	8,320	-5.727%
2026-06-10	19.1000	19.1000	15.5800	15.8600	-18.541%	727	15,670	+3.783%
2026-06-09	22.1000	23.0000	17.8000	19.4700	-2.406%	7,947	15,384	-15.460%
2026-06-08	21.4000	22.0000	19.0000	19.9500	-5.674%	638	22,686	-17.494%
2026-06-05	27.0000	27.0000	21.1500	21.1500	-17.928%	616	22,340	-22.175%
2026-06-04	25.6000	26.7700	25.0200	25.7700	+8.734%	640	21,918	-36.127%
2026-06-03	26.9900	26.9900	21.8600	23.7000	-14.871%	1,828	22,253	-30.549%
2026-06-02	28.6100	31.3300	27.0000	27.8400	-11.619%	64	21,697	-40.876%
2026-06-01	33.0000	35.0000	31.3700	31.5000	-20.595%	5,308	21,680	-47.746%
2026-05-29	39.9500	42.3100	38.2000	39.6700	-5.548%	5,144	26,752	-58.508%
2026-05-28	38.6800	42.0000	37.0000	42.0000	+5.927%	169	31,695	-60.810%
2026-05-27	37.0000	40.5100	35.9200	39.6500	+16.276%	114	31,655	-58.487%
2026-05-26	35.7000	35.7000	32.5500	34.1000	-5.014%	5,077	31,624	-51.730%
2026-05-22	37.0700	38.1400	35.9000	35.9000	-3.130%	185	36,720	-54.150%
2026-05-21	33.8200	38.4000	32.7600	37.0600	+5.916%	166	36,702	-55.586%
2026-05-20	31.1200	34.9900	31.1200	34.9900	+15.861%	33	36,702	-52.958%
2026-05-19	32.5500	32.5500	28.0000	30.2000	-13.094%	425	36,750	-45.497%
2026-05-18	35.9700	38.2100	33.5900	34.7500	+0.405%	79	36,750	-52.633%
2026-05-15	33.5000	34.6100	33.1700	34.6100	-6.837%	113	36,750	-52.441%
2026-05-14	39.7500	39.7500	37.1500	37.1500	-7.125%	157	36,741	-55.693%
2026-05-13	35.2300	40.2600	34.7500	40.0000	+11.888%	100	37,054	-58.850%
2026-05-12	36.1100	36.3000	34.2500	35.7500	-8.333%	799	37,054	-53.958%
2026-05-11	42.4700	42.4700	39.0000	39.0000	-8.879%	229	37,054	-57.795%
2026-05-08	40.3800	42.9000	40.3800	42.8000	+4.902%	54	37,061	-61.542%
2026-05-07	43.5000	43.5000	40.8000	40.8000	-8.582%	248	37,062	-59.657%
2026-05-06	43.0300	46.3000	42.4000	44.6300	+2.716%	278	37,057	-63.119%
2026-05-05	45.3000	47.3000	43.4200	43.4500	+3.502%	519	36,863	-62.117%
2026-05-04	39.1000	45.5500	39.1000	41.9800	+7.503%	5,278	36,570	-60.791%
2026-05-01	36.0000	43.5300	35.9600	39.0500	+4.720%	125	41,650	-57.849%
2026-04-30	40.9000	40.9000	30.5500	37.2900	+1.885%	36,409	41,650	-55.859%
2026-04-29	35.9200	38.6600	35.3400	36.6000	+6.550%	229	7,379	-55.027%
2026-04-28	33.6700	34.8800	33.3500	34.3500	-4.238%	130	7,413	-52.082%
2026-04-27	35.7000	37.1000	35.7000	35.8700	-5.605%	70	7,432	-54.112%
2026-04-24	34.3000	38.1400	34.0000	38.0000	+21.951%	203	7,459	-56.684%
2026-04-23	31.4500	33.9200	30.3500	31.1600	-1.392%	113	7,554	-47.176%
2026-04-22	28.1500	31.8400	28.1500	31.6000	+13.628%	103	7,617	-47.911%
2026-04-21	30.1000	30.2500	27.5700	27.8100	+4.157%	165	7,537	-40.813%
2026-04-20	26.8000	26.8000	24.9600	26.7000	-6.184%	185	7,537	-38.352%
2026-04-17	31.0000	32.0000	28.4200	28.4600	+1.281%	193	7,599	-42.164%
2026-04-16	27.6000	28.1000	24.6600	28.1000	+1.591%	103	7,630	-41.423%
2026-04-15	28.8000	28.8000	26.9600	27.6600	-2.606%	140	7,633	-40.492%
2026-04-14	23.8500	30.4500	23.7000	28.4000	+27.640%	681	7,657	-42.042%
2026-04-13	21.2000	22.2500	20.1700	22.2500	+2.299%	517	7,791	-26.022%
2026-04-10	20.3000	23.1800	20.3000	21.7500	+15.079%	2,306	7,935	-24.322%
2026-04-09	14.5000	19.6200	14.4500	18.9000	+47.656%	900	7,712	-12.910%
2026-04-08	14.5500	14.5500	12.0600	12.8000	+25.490%	698	7,808	+28.594%
2026-04-07	9.9600	10.2500	9.0500	10.2000	+2.000%	366	7,946	+61.373%
2026-04-06	9.5500	10.0000	9.5500	10.0000	+6.952%	104	7,929	+64.600%
2026-04-02	8.4000	9.9700	8.4000	9.3500	-3.807%	86	7,964	+76.043%
2026-04-01	9.3500	10.4500	9.3500	9.7200	+8.969%	204	7,964	+69.342%
2026-03-31	8.0500	9.6100	7.8500	8.9200	+25.634%	637	7,876	+84.529%
2026-03-30	7.3000	7.6500	6.9100	7.1000	+2.899%	198	7,624	+131.831%
2026-03-27	8.7000	8.7000	6.9000	6.9000	-26.203%	469	7,558	+138.551%
2026-03-26	10.3500	10.9500	9.3500	9.3500	-9.135%	159	7,443	+76.043%
2026-03-25	10.3000	10.5500	9.6700	10.2900	+17.065%	376	7,471	+59.961%
2026-03-24	8.7500	9.1600	8.7000	8.7900	-12.100%	248	7,242	+87.258%
2026-03-23	9.6500	10.5000	9.6500	10.0000	+15.340%	492	6,992	+64.600%
2026-03-20	8.8500	9.4300	8.5000	8.6700	-9.499%	314	6,997	+89.850%
2026-03-19	9.4000	9.8300	9.1500	9.5800	-5.149%	155	6,974	+71.816%
2026-03-18	11.5000	11.7500	10.0000	10.1000	-15.833%	122	6,921	+62.970%
2026-03-17	11.5900	12.0000	11.1500	12.0000	+8.011%	108	6,952	+37.167%
2026-03-16	10.0000	11.1100	9.9500	11.1100	+8.285%	107	6,921	+48.155%
2026-03-13	10.9700	11.0000	10.0000	10.2600	-9.604%	209	6,884	+60.429%
2026-03-12	11.3500	11.4800	10.7800	11.3500	-5.417%	229	6,956	+45.022%
2026-03-11	12.7500	12.7500	11.9500	12.0000	-5.288%	53	6,921	+37.167%
2026-03-10	13.0500	13.2000	12.3900	12.6700	-1.401%	716	6,928	+29.913%
2026-03-09	12.6000	12.8500	11.2000	12.8500	-5.026%	87	7,310	+28.093%
2026-03-06	14.3500	14.4300	13.1400	13.5300	-12.710%	74	7,296	+21.656%
2026-03-05	15.0000	15.5000	14.2000	15.5000	+9.155%	174	7,312	+6.194%
2026-03-04	12.3500	14.5000	12.3500	14.2000	+24.561%	299	7,308	+15.915%
2026-03-03	10.6500	11.4500	9.8100	11.4000	-1.469%	393	7,338	+44.386%
2026-03-02	10.7500	11.5800	10.7500	11.5700	-5.008%	40	7,235	+42.264%
2026-02-27	11.2000	12.1800	10.9000	12.1800	+5.455%	621	7,227	+35.140%
2026-02-26	12.0400	12.0400	10.7800	11.5500	-5.868%	91	7,352	+42.511%
2026-02-25	12.3000	12.4000	11.7500	12.2700	+4.426%	84	7,322	+34.148%
2026-02-24	11.0000	12.1500	11.0000	11.7500	+9.302%	82	7,322	+40.085%
2026-02-23	11.0100	11.0100	10.2600	10.7500	-11.885%	515	7,299	+53.116%
2026-02-20	10.9000	12.6500	10.9000	12.2000	+17.308%	151	6,998	+34.918%
2026-02-19	10.3500	10.6000	10.1000	10.4000	-1.235%	120	6,925	+58.269%
2026-02-18	9.6300	11.1400	9.6300	10.5300	+10.262%	87	6,886	+56.315%
2026-02-17	9.1100	9.6500	8.2200	9.5500	+7.303%	1,765	6,866	+72.356%
2026-02-13	8.7800	9.3100	8.4200	8.9000	-1.657%	139	6,021	+84.944%
2026-02-12	10.1700	10.1700	8.8200	9.0500	-13.810%	2,156	6,021	+81.878%
2026-02-11	11.7500	11.7500	10.1500	10.5000	-8.056%	139	5,445	+56.762%
2026-02-10	12.0500	13.5000	11.4200	11.4200	-4.992%	83	5,435	+44.133%
2026-02-09	11.9200	13.5000	10.5600	12.0200	-4.980%	182	5,382	+36.938%
2026-02-06	10.5000	13.1000	9.3500	12.6500	-38.172%	773	5,294	+30.119%
2026-02-05	20.5500	21.5000	19.5200	20.4600	-21.004%	576	5,167	-19.550%
2026-02-04	27.0000	27.6700	24.5900	25.9000	-4.604%	393	4,885	-36.448%
2026-02-03	31.0000	31.0000	26.0000	27.1500	-8.770%	321	4,873	-39.374%
2026-02-02	28.4500	31.1500	28.4500	29.7600	+7.826%	116	4,785	-44.691%
2026-01-30	27.9900	29.9500	27.0000	27.6000	-5.317%	133	4,764	-40.362%
2026-01-29	28.8000	29.3000	26.6000	29.1500	-2.833%	82	4,679	-43.533%
2026-01-28	32.0300	32.7500	29.5500	30.0000	-2.597%	638	4,671	-45.133%
2026-01-27	27.4400	30.8300	27.4400	30.8000	+12.821%	48	4,065	-46.558%
2026-01-26	28.0000	28.0000	26.7000	27.3000	-1.444%	222	4,070	-39.707%
2026-01-23	24.8800	27.7000	24.8800	27.7000	+11.022%	65	4,052	-40.578%
2026-01-22	23.4500	25.0800	22.5000	24.9500	+9.912%	12	4,066	-34.028%
2026-01-21	22.8000	23.2500	21.2500	22.7000	-1.518%	143	4,062	-27.489%
2026-01-20	24.7000	25.1000	22.4500	23.0500	-15.630%	114	3,990	-28.590%
2026-01-16	26.5000	27.3200	26.4500	27.3200	+0.257%	215	3,952	-39.751%
2026-01-15	26.6700	28.1500	26.4300	27.2500	+3.220%	132	3,952	-39.596%
2026-01-14	28.3000	28.3000	26.2500	26.4000	-10.811%	75	3,931	-37.652%
2026-01-13	31.1500	31.6000	28.8000	29.6000	-7.413%	32	3,945	-44.392%
2026-01-12	32.2700	33.3500	31.9700	31.9700	-2.232%	22	3,932	-48.514%
2026-01-09	31.4000	32.8000	29.8000	32.7000	+1.207%	68	3,939	-49.664%
2026-01-08	30.5900	32.3100	29.9500	32.3100	+7.342%	46	3,928	-49.056%
2026-01-07	29.3000	31.9400	29.3000	30.1000	+1.930%	2,315	3,937	-45.316%
2026-01-06	25.4400	30.2000	25.4400	29.5300	+22.025%	147	3,826	-44.260%
2026-01-05	22.0300	25.0400	21.6500	24.2000	+13.137%	231	3,728	-31.983%
2026-01-02	24.0700	25.9500	20.5300	21.3900	-8.707%	304	3,704	-23.048%
2025-12-31	24.0400	24.1200	23.4300	23.4300	-2.820%	105	3,690	-29.748%
2025-12-30	23.4500	24.1100	23.3200	24.1100	+0.458%	405	3,690	-31.730%
2025-12-29	24.2200	24.3400	23.7200	24.0000	-3.226%	139	3,663	-31.417%
2025-12-26	24.0900	24.8000	24.0900	24.8000	-0.040%	10	3,672	-33.629%
2025-12-23	23.9000	24.8100	23.7500	24.8100	+6.940%	22	3,671	-33.656%
2025-12-22	22.6100	23.2000	22.3600	23.2000	+1.089%	14	3,675	-29.052%
2025-12-19	22.6100	22.9500	22.6100	22.9500	-2.007%	7	3,668	-28.279%
2025-12-18	22.1500	23.8700	21.5600	23.4200	+15.369%	215	3,671	-29.718%
2025-12-17	21.4300	21.7800	20.1900	20.3000	-2.404%	1,565	3,674	-18.916%
2025-12-16	20.7500	21.4400	20.1500	20.8000	-0.096%	363	2,675	-20.865%
2025-12-15	23.5800	23.5800	20.6000	20.8200	-10.413%	75	2,630	-20.941%
2025-12-12	24.2500	24.2500	23.1600	23.2400	-8.179%	247	2,641	-29.174%
2025-12-11	25.2000	25.6500	25.2000	25.3100	-4.921%	101	2,591	-34.966%
2025-12-10	25.2100	26.9300	25.1800	26.6200	+7.992%	148	2,527	-38.167%
2025-12-09	24.8400	24.8400	24.6500	24.6500	-0.805%	4	2,509	-33.225%
2025-12-08	25.9000	25.9000	24.8000	24.8500	-3.119%	14	2,508	-33.763%
2025-12-05	26.5600	26.5600	25.6500	25.6500	+0.195%	6	2,498	-35.828%
2025-12-04	27.9000	27.9000	25.1500	25.6000	-8.046%	7	2,497	-35.703%
2025-12-03	27.7800	27.8400	27.7000	27.8400	-4.983%	12	2,492	-40.876%
2025-12-02	29.5500	31.5000	29.0000	29.3000	+1.984%	30	2,496	-43.823%
2025-12-01	28.8300	29.2700	28.7300	28.7300	+2.754%	6	2,472	-42.708%
2025-11-28	27.7800	27.9600	27.5700	27.9600	+2.756%	3	2,470	-41.130%
2025-11-26	27.3500	27.3500	27.2100	27.2100	+1.530%	11	2,470	-39.508%
2025-11-25	25.5700	26.9000	25.4400	26.8000	+6.349%	16	2,470	-38.582%
2025-11-24	24.9800	25.2000	24.4000	25.2000	+8.855%	6	2,475	-34.683%
2025-11-21	21.5500	23.1600	21.4200	23.1500	+4.989%	67	2,476	-28.898%
2025-11-20	26.1000	26.1000	22.0500	22.0500	-10.366%	149	2,458	-25.351%
2025-11-19	23.7200	24.7000	23.0000	24.6000	-1.796%	136	2,368	-33.089%
2025-11-18	28.0000	28.5000	24.8700	25.0500	-16.694%	114	2,331	-34.291%
2025-11-17	30.1400	30.2500	28.3000	30.0700	-8.043%	79	2,306	-45.261%
2025-11-14	31.8000	33.3300	31.8000	32.7000	-0.909%	22	2,282	-49.664%
2025-11-13	35.1000	35.7000	33.0000	33.0000	-10.811%	60	2,280	-50.121%
2025-11-12	39.1300	39.1300	37.0000	37.0000	-7.384%	4	2,266	-55.514%
2025-11-11	39.3500	40.0400	38.7500	39.9500	+1.011%	195	2,275	-58.798%
2025-11-10	40.0300	40.0600	38.3000	39.5500	+7.619%	50	2,415	-58.382%
2025-11-07	34.0200	37.0000	33.9000	36.7500	+1.379%	31	2,419	-55.211%
2025-11-06	38.3200	38.3200	35.7800	36.2500	-7.948%	11	2,415	-54.593%
2025-11-05	38.5500	40.3500	38.0000	39.3800	-0.681%	10	2,419	-58.202%
2025-11-04	40.6700	40.6700	39.6500	39.6500	-8.281%	13	2,421	-58.487%
2025-11-03	43.4500	45.6500	43.0000	43.2300	+18.115%	42	2,417	-61.925%
2025-10-31	40.7000	40.7000	36.6000	36.6000	+44.664%	149	2,417	-55.027%
2025-10-30	25.3500	27.5000	25.2500	25.3000	-10.915%	298	2,445	-34.941%
2025-10-29	27.5200	28.8100	27.4500	28.4000	+4.412%	37	2,355	-42.042%
2025-10-28	26.1500	28.5400	26.1500	27.2000	+6.458%	57	2,353	-39.485%
2025-10-27	25.5500	26.3000	25.5000	25.5500	+4.713%	147	2,426	-35.577%
2025-10-24	24.0000	24.5000	23.6200	24.4000	+7.489%	29	2,426	-32.541%
2025-10-23	22.8000	22.8000	22.4500	22.7000	+3.795%	35	2,427	-27.489%
2025-10-22	21.9100	22.1900	21.3000	21.8700	-6.738%	34	2,415	-24.737%
2025-10-21	22.1300	23.8600	22.1200	23.4500	+13.067%	251	2,418	-29.808%
2025-10-20	20.0800	20.7400	19.9600	20.7400	+4.221%	232	2,432	-20.636%
2025-10-17	20.7000	20.9600	19.7200	19.9000	-3.865%	85	2,358	-17.286%
2025-10-16	22.0000	22.4000	20.4000	20.7000	-2.220%	27	2,376	-20.483%
2025-10-15	21.4700	21.5500	20.5000	21.1700	-2.801%	56	2,372	-22.248%
2025-10-14	19.7000	22.4400	19.7000	21.7800	-4.641%	90	2,368	-24.426%
2025-10-13	21.9000	23.0000	21.5500	22.8400	+6.480%	78	2,298	-27.933%
2025-10-10	26.1800	26.5000	21.3900	21.4500	-19.361%	98	2,262	-23.263%
2025-10-09	24.3700	26.7400	23.5500	26.6000	+6.784%	1,485	2,251	-38.120%
2025-10-08	23.3000	25.5000	23.1000	24.9100	+7.278%	40	2,544	-33.922%
2025-10-07	24.0500	24.0500	22.7500	23.2200	+0.389%	24	2,553	-29.113%
2025-10-06	21.7300	23.5000	20.9800	23.1300	+5.858%	114	2,547	-28.837%
2025-10-03	23.5000	23.5000	21.8500	21.8500	-4.793%	138	2,480	-24.668%
2025-10-02	22.2500	23.5000	21.7500	22.9500	+3.378%	192	2,431	-28.279%
2025-10-01	20.3200	22.9000	20.3200	22.2000	+2.116%	35	2,506	-25.856%
2025-09-30	22.3500	22.4500	21.3000	21.7400	-5.437%	41	2,509	-24.287%
2025-09-29	22.3000	23.2500	22.2500	22.9900	+3.792%	68	2,506	-28.404%
2025-09-26	21.9000	22.7500	21.8200	22.1500	+2.546%	53	2,492	-25.688%
2025-09-25	22.3000	22.9500	20.8000	21.6000	-3.571%	77	2,469	-23.796%
2025-09-24	24.0800	24.2000	22.4000	22.4000	-2.609%	58	2,451	-26.518%
2025-09-23	25.2000	25.2000	22.6500	23.0000	-12.214%	938	2,437	-28.435%
2025-09-22	26.4000	27.3800	26.2000	26.2000	-6.495%	1,097	1,592	-37.176%
2025-09-19	29.1800	29.2200	28.0200	28.0200	-1.581%	76	589	-41.256%
2025-09-18	27.1500	29.0000	26.8000	28.4700	+2.595%	515	554	-42.185%
2025-09-17	28.1500	28.1500	27.6100	27.7500	-8.264%	42	348	-40.685%
2025-09-16	29.0000	30.6500	28.9000	30.2500	+5.992%	187	344	-45.587%
2025-09-15	29.0000	29.0000	28.3400	28.5400	+9.769%	182	342	-42.327%
2025-09-12	26.6000	26.6000	25.5500	26.0000	-4.587%	38	219	-36.692%
2025-09-11	27.6300	27.6500	26.9000	27.2500	-1.553%	42	185	-39.596%
2025-09-10	29.4800	29.4800	27.6800	27.6800	-12.127%	25	149	-40.535%
2025-09-09	30.3200	31.5000	30.2700	31.5000	+3.042%	19	137	-47.746%
2025-09-08	30.8500	31.3000	30.4000	30.5700	+7.945%	33	138	-46.156%
2025-09-05	30.0000	30.0000	28.1700	28.3200	-0.666%	4	131	-41.879%
2025-09-04	26.7500	29.1000	26.7500	28.5100	+15.894%	5	131	-42.266%
2025-09-03	24.8100	24.8100	24.6000	24.6000	+1.027%	6	131	-33.089%
2025-09-02	23.1000	24.3500	22.6500	24.3500	-5.620%	12	126	-32.402%
2025-08-29	26.0700	26.0700	25.7500	25.8000	-6.216%	12	125	-36.202%
2025-08-28	27.4400	27.6500	27.3900	27.5100	+5.726%	4	125	-40.167%
2025-08-27	26.2500	26.4500	25.9000	26.0200	+1.442%	14	123	-36.741%
2025-08-26	25.6400	25.7800	25.5000	25.6500	-1.536%	11	122	-35.828%
2025-08-25	26.0500	26.0500	26.0500	26.0500	+4.535%	1	123	-36.814%
2025-08-22	23.8000	25.3500	23.8000	24.9200	+11.499%	10	122	-33.949%
2025-08-21	22.3500	22.3500	22.3500	22.3500	-5.895%	1	121	-26.353%
2025-08-20	24.0000	24.0000	22.8000	23.7500	-8.829%	16	120	-30.695%
2025-08-19	26.1000	26.3000	25.8000	26.0500	-5.376%	42	107	-36.814%
2025-08-18	26.6000	27.5300	26.6000	27.5300	+0.658%	46	68	-40.211%
2025-08-15	29.1500	29.1500	27.3500	27.3500	-3.493%	22	28	-39.817%
2025-08-14	26.9000	28.3400	26.9000	28.3400	+18.528%	5	11	-41.920%
2025-08-13	23.1500	23.9100	23.1000	23.9100	+5.330%	10	9	-31.159%
2025-08-12	21.5500	22.7000	21.5500	22.7000	+0.442%	8	7	-27.489%
2025-08-11	22.6000	22.6000	22.6000	22.6000	0.000%	1	1	-27.168%