Dark

AMZN20260821C245
AMZN Aug 21 2026 245.00 Call (AMZN260821C00245000)
option OPRA

EOD

Jul 2, 2026

13.89+1.758%(+0.24)684

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	13.4500	15.9000	13.3000	13.8900	+1.758%	684	6,644	0.000%
2026-07-01	12.0500	15.2300	10.4500	13.6500	+13.750%	1,019	6,644	+1.758%
2026-06-30	11.6000	13.9000	11.6000	12.0000	-6.977%	2,559	6,592	+15.750%
2026-06-29	11.0000	16.6800	11.0000	12.9000	+32.990%	1,656	5,332	+7.674%
2026-06-26	7.8800	9.7000	7.4200	9.7000	+28.477%	408	5,252	+43.196%
2026-06-25	9.3500	9.3500	7.4700	7.5500	-28.095%	901	5,185	+83.974%
2026-06-24	10.0000	14.2500	10.0000	10.5000	+0.962%	1,279	5,126	+32.286%
2026-06-23	10.0500	11.6000	9.9500	10.4000	+2.061%	634	5,077	+33.558%
2026-06-22	13.4000	13.7500	10.1500	10.1900	-35.302%	1,253	5,110	+36.310%
2026-06-18	13.4000	16.3500	11.3200	15.7500	+29.310%	722	4,418	-11.810%
2026-06-17	15.6300	15.6300	11.9200	12.1800	-25.732%	1,314	4,418	+14.039%
2026-06-16	17.4300	18.5500	16.2100	16.4000	0.000%	381	4,151	-15.305%
2026-06-15	16.5500	17.7000	16.2000	16.4000	+23.308%	1,068	4,034	-15.305%
2026-06-12	15.1500	15.1500	11.5700	13.3000	-12.153%	427	3,793	+4.436%
2026-06-11	13.6300	15.4700	12.1500	15.1400	+10.592%	311	3,653	-8.256%
2026-06-10	16.8500	16.8500	13.4000	13.6900	-18.994%	7,538	3,563	+1.461%
2026-06-09	18.2500	20.2000	15.2000	16.9000	-2.874%	735	2,875	-17.811%
2026-06-08	20.0000	20.0000	16.4000	17.4000	-8.421%	552	3,106	-20.172%
2026-06-05	23.5000	23.5000	18.6000	19.0000	-15.705%	120	2,967	-26.895%
2026-06-04	22.0000	23.4400	22.0000	22.5400	+7.333%	196	2,967	-38.376%
2026-06-03	23.3800	25.0400	19.5000	21.0000	-17.744%	545	2,954	-33.857%
2026-06-02	24.6400	27.9800	23.9000	25.5300	-11.813%	109	3,094	-45.593%
2026-06-01	30.8100	30.8100	28.4500	28.9500	-19.806%	99	3,140	-52.021%
2026-05-29	37.4900	37.4900	34.6500	36.1000	-3.398%	22	3,132	-61.524%
2026-05-28	33.7500	37.3700	33.7500	37.3700	+6.771%	42	3,131	-62.831%
2026-05-27	32.3400	35.8500	32.3400	35.0000	+11.821%	11	3,129	-60.314%
2026-05-26	33.8000	33.8000	29.5000	31.3000	-4.718%	102	3,131	-55.623%
2026-05-22	34.6200	34.6200	32.7000	32.8500	-4.199%	161	3,027	-57.717%
2026-05-21	29.9100	34.2900	29.8400	34.2900	+10.720%	20	3,035	-59.493%
2026-05-20	28.7200	30.9900	28.4000	30.9700	+14.407%	20	3,035	-55.150%
2026-05-19	28.7900	28.7900	24.9100	27.0700	-12.366%	212	2,993	-48.689%
2026-05-18	33.2200	33.9800	30.8900	30.8900	-0.032%	21	2,993	-55.034%
2026-05-15	30.4000	31.0200	29.7200	30.9000	-8.661%	45	2,993	-55.049%
2026-05-14	34.5500	35.0500	33.8300	33.8300	-7.568%	24	3,000	-58.942%
2026-05-13	31.6500	36.6000	31.6500	36.6000	+15.676%	22	2,996	-62.049%
2026-05-12	32.9300	32.9300	30.9300	31.6400	-11.743%	28	2,996	-56.100%
2026-05-11	36.4200	38.5200	35.7000	35.8500	-7.603%	75	2,996	-61.255%
2026-05-08	37.0800	38.9000	37.0800	38.8000	+2.078%	67	2,943	-64.201%
2026-05-07	40.6000	41.3600	37.3500	38.0100	-8.077%	27	2,929	-63.457%
2026-05-06	40.0400	42.8900	39.1300	41.3500	+4.156%	53	2,935	-66.409%
2026-05-05	41.6700	42.5000	39.7000	39.7000	+3.927%	57	2,953	-65.013%
2026-05-04	37.6000	41.9500	37.1400	38.2000	+6.111%	252	2,955	-63.639%
2026-05-01	32.3900	39.5400	32.3900	36.0000	+6.857%	89	2,857	-61.417%
2026-04-30	40.0000	40.0000	27.2900	33.6900	+0.567%	265	2,857	-58.771%
2026-04-29	33.1100	35.5300	32.2500	33.5000	+7.717%	67	2,774	-58.537%
2026-04-28	30.3600	31.6500	30.2500	31.1000	-7.440%	78	2,774	-55.338%
2026-04-27	33.9100	33.9100	32.6500	33.6000	-3.226%	17	2,758	-58.661%
2026-04-24	32.3600	34.9000	30.7500	34.7200	+22.772%	139	2,747	-59.994%
2026-04-23	28.5500	31.0000	27.6000	28.2800	-1.119%	85	2,796	-50.884%
2026-04-22	25.8800	28.9200	25.5000	28.6000	+14.172%	194	2,778	-51.434%
2026-04-21	28.2000	28.2000	25.0000	25.0500	+4.375%	249	2,773	-44.551%
2026-04-20	24.3000	24.3000	22.5000	24.0000	-6.615%	250	2,773	-42.125%
2026-04-17	28.3000	29.1800	25.6500	25.7000	+2.800%	235	2,565	-45.953%
2026-04-16	24.7000	25.2500	21.9000	25.0000	-1.186%	190	2,442	-44.440%
2026-04-15	25.3500	25.4100	24.4000	25.3000	+0.397%	217	2,372	-45.099%
2026-04-14	21.4500	27.3700	21.4500	25.2000	+26.000%	745	2,315	-44.881%
2026-04-13	18.9700	20.0000	17.8500	20.0000	+4.548%	131	2,443	-30.550%
2026-04-10	18.6800	20.6700	18.6800	19.1300	+12.529%	542	2,390	-27.392%
2026-04-09	12.5800	17.3000	12.4000	17.0000	+51.515%	533	2,073	-18.294%
2026-04-08	12.6500	12.6500	10.3500	11.2200	+25.926%	110	1,896	+23.797%
2026-04-07	8.0000	8.9100	7.6900	8.9100	+6.071%	49	1,889	+55.892%
2026-04-06	8.2200	8.6000	8.2200	8.4000	+6.329%	78	1,927	+65.357%
2026-04-02	8.0500	8.5000	7.9000	7.9000	-7.059%	34	1,914	+75.823%
2026-04-01	8.1000	8.8100	7.7500	8.5000	+6.250%	64	1,914	+63.412%
2026-03-31	6.9000	8.2000	6.8500	8.0000	+33.333%	90	1,905	+73.625%
2026-03-30	5.9100	6.6000	5.9000	6.0000	+0.334%	53	1,905	+131.500%
2026-03-27	7.1500	7.1500	5.9500	5.9800	-25.714%	211	1,891	+132.274%
2026-03-26	8.4500	9.3500	8.0500	8.0500	-9.551%	66	1,890	+72.547%
2026-03-25	8.8300	8.9500	8.5500	8.9000	+18.667%	36	1,892	+56.067%
2026-03-24	7.5000	7.7500	7.3800	7.5000	-11.243%	174	1,878	+85.200%
2026-03-23	8.6500	9.0000	8.4500	8.4500	+14.189%	41	1,866	+64.379%
2026-03-20	7.8000	8.0500	7.4000	7.4000	-5.128%	69	1,853	+87.703%
2026-03-19	8.6000	8.6000	7.8000	7.8000	-10.345%	124	1,834	+78.077%
2026-03-18	9.5000	9.6000	8.7000	8.7000	-16.346%	62	1,780	+59.655%
2026-03-17	9.7700	10.4500	9.7000	10.4000	+8.901%	144	1,773	+33.558%
2026-03-16	8.6000	9.5500	8.6000	9.5500	+7.303%	39	1,782	+45.445%
2026-03-13	9.5500	9.6000	8.6500	8.9000	-9.369%	148	1,767	+56.067%
2026-03-12	10.1500	10.1500	9.4100	9.8200	-6.919%	107	1,858	+41.446%
2026-03-11	11.7000	11.9000	10.4000	10.5500	-4.611%	28	1,955	+31.659%
2026-03-10	11.4000	11.6000	10.9000	11.0600	-1.601%	78	1,943	+25.588%
2026-03-09	10.4100	11.2400	9.9500	11.2400	-6.722%	77	1,886	+23.577%
2026-03-06	11.9000	12.1000	11.9000	12.0500	-10.075%	13	1,846	+15.270%
2026-03-05	13.6700	13.7300	12.9100	13.4000	+5.512%	247	1,844	+3.657%
2026-03-04	10.8500	12.7000	10.8500	12.7000	+26.368%	68	1,631	+9.370%
2026-03-03	9.2000	10.0500	8.6000	10.0500	+2.030%	67	1,653	+38.209%
2026-03-02	10.0500	10.1500	9.4500	9.8500	-4.369%	25	1,637	+41.015%
2026-02-27	9.7000	10.7000	9.7000	10.3000	+2.488%	92	1,625	+34.854%
2026-02-26	9.8500	10.0500	9.5500	10.0500	-6.944%	16	1,575	+38.209%
2026-02-25	10.8500	11.0000	10.4000	10.8000	+0.465%	27	1,569	+28.611%
2026-02-24	9.6000	11.0000	9.6000	10.7500	+13.158%	82	1,569	+29.209%
2026-02-23	10.0500	10.0500	9.0000	9.5000	-10.798%	135	1,566	+46.211%
2026-02-20	9.4000	11.1000	9.4000	10.6500	+13.782%	46	1,488	+30.423%
2026-02-19	9.1000	9.4500	9.1000	9.3600	-0.952%	64	1,493	+48.397%
2026-02-18	9.2500	9.9000	9.0900	9.4500	+12.500%	48	1,472	+46.984%
2026-02-17	7.3500	8.5000	7.3500	8.4000	+7.417%	212	1,461	+65.357%
2026-02-13	7.9500	8.2000	7.5000	7.8200	-2.005%	111	1,300	+77.621%
2026-02-12	8.8300	8.8300	7.7500	7.9800	-14.652%	55	1,300	+74.060%
2026-02-11	10.0500	10.0500	9.0000	9.3500	-6.965%	134	1,266	+48.556%
2026-02-10	10.5000	12.0000	10.0500	10.0500	-7.116%	25	1,209	+38.209%
2026-02-09	9.8000	11.9200	9.6900	10.8200	-3.651%	70	1,207	+28.373%
2026-02-06	10.0400	11.6000	8.1000	11.2300	-37.611%	327	1,173	+23.687%
2026-02-05	18.3700	19.5500	17.7000	18.0000	-22.481%	206	1,179	-22.833%
2026-02-04	24.6500	24.6500	23.0000	23.2200	-4.836%	3	1,030	-40.181%
2026-02-03	28.3000	28.3000	23.9000	24.4000	-11.208%	176	1,029	-43.074%
2026-02-02	25.4000	28.6500	25.4000	27.4800	+9.482%	70	976	-49.454%
2026-01-30	25.9500	27.3000	25.1000	25.1000	-6.691%	134	948	-44.661%
2026-01-29	27.1000	27.1000	24.2100	26.9000	-1.861%	39	912	-48.364%
2026-01-28	29.6000	30.1200	26.8000	27.4100	-3.993%	33	892	-49.325%
2026-01-27	26.1500	28.5500	26.1500	28.5500	+16.057%	107	888	-51.349%
2026-01-26	25.6000	25.6000	24.6000	24.6000	-1.244%	82	854	-43.537%
2026-01-23	22.8700	25.3800	22.8700	24.9100	+14.266%	78	847	-44.239%
2026-01-22	21.0400	21.8000	21.0400	21.8000	+12.371%	5	787	-36.284%
2026-01-21	21.0500	21.1000	19.3000	19.4000	-6.954%	42	788	-28.402%
2026-01-20	21.7400	22.8500	20.6400	20.8500	-14.724%	317	778	-33.381%
2026-01-16	24.0200	24.4500	24.0000	24.4500	+0.411%	112	628	-43.190%
2026-01-15	25.0400	26.0000	23.9800	24.3500	-0.612%	78	628	-42.957%
2026-01-14	25.3500	25.8500	24.1000	24.5000	-10.092%	85	589	-43.306%
2026-01-13	29.6000	29.6000	26.0300	27.2500	-8.403%	109	566	-49.028%
2026-01-12	29.8500	30.6800	29.7000	29.7500	-2.074%	12	556	-53.311%
2026-01-09	28.8000	30.3800	28.0000	30.3800	+2.015%	56	550	-54.279%
2026-01-08	27.5500	29.7800	27.5500	29.7800	+8.449%	297	563	-53.358%
2026-01-07	27.6000	29.3400	27.4600	27.4600	+2.272%	39	730	-49.417%
2026-01-06	23.5100	27.5500	23.5100	26.8500	+22.268%	72	715	-48.268%
2026-01-05	20.3000	22.7800	19.9200	21.9600	+13.488%	209	712	-36.749%
2026-01-02	22.0300	23.7400	18.6300	19.3500	-9.664%	356	685	-28.217%
2025-12-31	21.8000	21.9700	21.0900	21.4200	-3.296%	799	645	-35.154%
2025-12-30	21.6200	22.1500	21.2100	22.1500	+2.594%	361	645	-37.291%
2025-12-29	22.0300	22.1900	21.5600	21.5900	-2.572%	131	667	-35.665%
2025-12-26	22.1600	22.1600	22.1600	22.1600	-1.511%	1	674	-37.319%
2025-12-24	22.7000	22.7500	22.5000	22.5000	-0.133%	3	674	-38.267%
2025-12-23	21.5500	22.5300	21.5500	22.5300	+4.791%	7	674	-38.349%
2025-12-19	20.4300	21.5200	20.4300	21.5000	+6.016%	19	677	-35.395%
2025-12-18	19.9600	21.7900	19.8100	20.2800	+8.623%	68	674	-31.509%
2025-12-17	19.6700	19.8500	18.6700	18.6700	-1.321%	163	667	-25.603%
2025-12-16	19.0500	19.3000	18.3800	18.9200	-1.561%	432	652	-26.586%
2025-12-15	19.1900	19.4200	18.9500	19.2200	-10.688%	94	623	-27.732%
2025-12-12	21.7000	21.7400	21.5200	21.5200	-10.964%	56	625	-35.455%
2025-12-10	23.2000	24.8400	22.9700	24.1700	+7.470%	371	627	-42.532%
2025-12-09	22.6700	22.7400	22.4400	22.4900	+1.079%	180	565	-38.239%
2025-12-08	23.7600	23.7600	22.2500	22.2500	-4.301%	13	572	-37.573%
2025-12-05	24.1400	24.1400	23.2500	23.2500	-3.165%	34	571	-40.258%
2025-12-04	23.6500	24.0100	22.8700	24.0100	-4.911%	280	571	-42.149%
2025-12-03	25.2500	25.2500	25.2500	25.2500	-7.847%	9	545	-44.990%
2025-12-02	27.4000	27.4000	27.4000	27.4000	+2.969%	1	540	-49.307%
2025-12-01	26.6100	26.6100	26.6100	26.6100	+8.391%	1	539	-47.802%
2025-11-26	24.3500	25.4600	24.3500	24.5500	+11.086%	13	540	-43.422%
2025-11-25	22.1000	22.1000	22.1000	22.1000	-4.536%	1	540	-37.149%
2025-11-24	22.6000	23.7100	22.6000	23.1500	+10.238%	330	541	-40.000%
2025-11-21	19.8000	21.4500	19.7000	21.0000	+2.891%	19	453	-33.857%
2025-11-20	23.3200	23.5600	20.4100	20.4100	-10.088%	42	453	-31.945%
2025-11-19	21.8200	22.8600	21.4400	22.7000	-1.518%	16	464	-38.811%
2025-11-18	25.3500	25.3500	23.0000	23.0500	-15.101%	40	461	-39.740%
2025-11-17	28.2800	28.2800	26.0600	27.1500	-6.055%	47	472	-48.840%
2025-11-14	28.9000	30.7200	28.9000	28.9000	-7.874%	8	475	-51.938%
2025-11-13	32.8800	33.0000	30.8000	31.3700	-9.597%	28	470	-55.722%
2025-11-12	37.5000	37.5000	34.4500	34.7000	-4.276%	19	445	-59.971%
2025-11-11	36.8000	36.8000	36.2500	36.2500	-1.762%	4	458	-61.683%
2025-11-10	37.8300	37.8300	35.3000	36.9000	+6.833%	27	458	-62.358%
2025-11-07	32.7900	34.5400	31.9000	34.5400	+2.645%	17	436	-59.786%
2025-11-06	34.4500	34.4500	33.2900	33.6500	-7.249%	15	428	-58.722%
2025-11-05	35.4800	36.2800	35.4800	36.2800	-3.588%	3	429	-61.714%
2025-11-04	40.1700	40.1700	37.6300	37.6300	-8.309%	5	430	-63.088%
2025-11-03	42.4300	42.4300	40.8200	41.0400	+20.000%	11	430	-66.155%
2025-10-31	36.3000	37.1600	34.2000	34.2000	+45.967%	71	430	-59.386%
2025-10-30	23.9200	24.8700	23.4300	23.4300	-9.711%	10	427	-40.717%
2025-10-29	25.5200	26.7800	25.5200	25.9500	-1.105%	12	429	-46.474%
2025-10-28	25.6100	26.2400	25.6100	26.2400	+10.113%	5	427	-47.066%
2025-10-27	23.4800	23.8300	23.4800	23.8300	+9.212%	14	428	-41.712%
2025-10-24	21.5300	21.8200	21.5300	21.8200	+3.560%	6	428	-36.343%
2025-10-23	20.7000	21.0700	20.6800	21.0700	+5.087%	5	430	-34.077%
2025-10-22	20.2300	20.3100	19.6100	20.0500	-6.570%	28	428	-30.723%
2025-10-21	20.4300	21.6000	20.4000	21.4600	+16.630%	22	426	-35.275%
2025-10-20	18.6500	18.7500	18.3500	18.4000	-1.075%	251	424	-24.511%
2025-10-17	19.2000	19.2000	18.3000	18.6000	-3.024%	50	180	-25.323%
2025-10-16	20.2900	20.4000	18.7000	19.1800	-1.489%	12	212	-27.581%
2025-10-15	19.4700	19.4700	19.4700	19.4700	-2.650%	18	215	-28.659%
2025-10-14	18.8100	20.0000	18.6500	20.0000	-4.443%	7	233	-30.550%
2025-10-13	20.7500	20.9700	20.5500	20.9300	-3.903%	44	229	-33.636%
2025-10-10	24.6500	24.6500	21.5800	21.7800	-2.068%	28	196	-36.226%
2025-10-09	21.9000	22.2400	21.9000	22.2400	-3.931%	3	183	-37.545%
2025-10-08	21.0000	23.2400	21.0000	23.1500	+9.872%	97	181	-40.000%
2025-10-07	21.3500	21.3500	20.9900	21.0700	-0.237%	4	202	-34.077%
2025-10-06	19.8700	21.1200	19.8700	21.1200	-0.845%	3	199	-34.233%
2025-10-03	21.6300	21.6300	21.3000	21.3000	+4.668%	18	199	-34.789%
2025-10-02	19.9000	20.3500	19.9000	20.3500	-2.163%	13	199	-31.744%
2025-10-01	20.8000	20.8000	20.8000	20.8000	+5.051%	1	198	-33.221%
2025-09-30	19.6700	19.8000	19.6700	19.8000	-4.578%	3	197	-29.848%
2025-09-29	20.5500	21.3500	20.5500	20.7500	+2.217%	29	197	-33.060%
2025-09-26	20.4000	20.4000	20.3000	20.3000	+4.639%	2	199	-31.576%
2025-09-25	20.3100	20.5000	19.4000	19.4000	-6.506%	19	197	-28.402%
2025-09-24	22.5000	22.5000	20.7500	20.7500	-1.659%	6	190	-33.060%
2025-09-23	21.8500	21.8500	21.1000	21.1000	-13.169%	67	189	-34.171%
2025-09-22	24.9000	25.1200	24.1300	24.3000	-7.745%	10	123	-42.840%
2025-09-19	26.4800	26.9500	26.3400	26.3400	-0.604%	5	122	-47.267%
2025-09-18	26.5000	26.5000	26.5000	26.5000	+4.331%	15	121	-47.585%
2025-09-17	25.4100	25.4100	25.4000	25.4000	-8.666%	5	121	-45.315%
2025-09-16	28.1900	28.1900	27.7700	27.8100	+7.832%	5	122	-50.054%
2025-09-15	26.0100	26.7500	25.7900	25.7900	+8.134%	10	119	-46.142%
2025-09-12	24.4000	24.4000	23.8500	23.8500	-6.471%	2	113	-41.761%
2025-09-11	25.1500	25.5000	25.1500	25.5000	-0.391%	7	112	-45.529%
2025-09-10	26.5000	26.5000	25.6000	25.6000	-11.080%	3	110	-45.742%
2025-09-08	28.2700	28.7900	28.2600	28.7900	+11.244%	9	109	-51.754%
2025-09-05	27.0000	27.0000	25.8700	25.8800	-3.071%	13	109	-46.329%
2025-09-04	26.4500	26.7000	26.1500	26.7000	+20.270%	25	103	-47.978%
2025-09-02	21.3900	22.2500	21.3900	22.2000	-6.329%	7	85	-37.432%
2025-08-29	24.9600	24.9600	23.6000	23.7000	-6.876%	11	74	-41.392%
2025-08-28	25.4500	25.4500	25.4500	25.4500	+7.384%	1	74	-45.422%
2025-08-27	23.7000	23.7000	23.7000	23.7000	-0.504%	4	74	-41.392%
2025-08-25	23.8400	23.8400	23.8200	23.8200	-0.126%	50	70	-41.688%
2025-08-22	22.8500	23.8500	22.8500	23.8500	+14.663%	3	21	-41.761%
2025-08-20	20.8000	20.8000	20.8000	20.8000	-13.333%	1	22	-33.221%
2025-08-19	24.0000	24.0000	24.0000	24.0000	-6.542%	1	22	-42.125%
2025-08-18	24.3900	25.6800	24.3900	25.6800	-0.465%	6	21	-45.911%
2025-08-15	25.8000	25.8000	25.8000	25.8000	-0.155%	3	20	-46.163%
2025-08-14	24.5000	26.1900	24.5000	25.8400	+19.353%	19	17	-46.246%
2025-08-13	21.6500	21.6500	21.6500	21.6500	+7.711%	1	4	-35.843%
2025-08-12	20.1400	20.1400	20.1000	20.1000	0.000%	3	3	-30.896%