Dark

AMZN20260821C255
AMZN Aug 21 2026 255.00 Call (AMZN260821C00255000)
option OPRA

EOD

Jul 2, 2026

9.60+1.587%(+0.15)3,098

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	9.4000	11.4300	9.3800	9.6000	+1.587%	3,098	13,046	0.000%
2026-07-01	8.4000	10.8000	7.4400	9.4500	+11.702%	624	13,046	+1.587%
2026-06-30	8.0000	9.7100	7.8000	8.4600	-7.033%	2,406	12,923	+13.475%
2026-06-29	6.9000	12.0500	6.6500	9.1000	+40.000%	1,812	11,502	+5.495%
2026-06-26	5.1000	6.6200	5.0000	6.5000	+25.000%	893	11,059	+47.692%
2026-06-25	6.2700	6.2700	4.9900	5.2000	-28.962%	5,472	10,636	+84.615%
2026-06-24	7.3000	10.1500	7.2600	7.3200	+0.274%	2,337	9,364	+31.148%
2026-06-23	7.3000	8.1300	7.1000	7.3000	+3.841%	557	9,010	+31.507%
2026-06-22	9.6100	10.1000	7.0300	7.0300	-38.603%	858	9,004	+36.558%
2026-06-18	9.3000	11.9800	7.9600	11.4500	+33.140%	786	8,238	-16.157%
2026-06-17	11.4200	11.5000	8.5000	8.6000	-27.119%	715	8,238	+11.628%
2026-06-16	12.5000	13.6400	11.5500	11.8000	-0.840%	735	8,376	-18.644%
2026-06-15	12.0000	12.8300	11.6500	11.9000	+25.263%	343	8,107	-19.328%
2026-06-12	9.5100	9.8500	8.3300	9.5000	-13.558%	1,852	8,099	+1.053%
2026-06-11	9.7000	11.4000	8.6500	10.9900	+10.786%	2,294	7,282	-12.648%
2026-06-10	11.3000	11.6500	9.7000	9.9200	-19.676%	1,106	5,506	-3.226%
2026-06-09	13.8100	15.4000	11.4000	12.3500	-5.725%	1,477	5,022	-22.267%
2026-06-08	14.1000	14.3500	12.2500	13.1000	-7.092%	507	4,210	-26.718%
2026-06-05	17.6500	18.6500	13.8000	14.1000	-19.336%	492	4,058	-31.915%
2026-06-04	17.5000	18.6000	16.8900	17.4800	+8.910%	982	4,059	-45.080%
2026-06-03	17.8800	19.6000	14.9900	16.0500	-16.406%	751	3,814	-40.187%
2026-06-02	19.9500	22.2400	18.5000	19.2000	-13.514%	249	3,623	-50.000%
2026-06-01	25.1700	25.1700	22.0000	22.2000	-24.232%	205	3,554	-56.757%
2026-05-29	31.2200	31.4000	27.7100	29.3000	-5.239%	143	3,475	-67.235%
2026-05-28	28.0000	31.1400	26.8800	30.9200	+6.145%	67	3,473	-68.952%
2026-05-27	28.3400	29.5100	27.7000	29.1300	+26.159%	213	3,451	-67.044%
2026-05-26	27.0500	27.0500	23.0300	23.0900	-11.192%	15	3,332	-58.424%
2026-05-22	27.5000	27.5000	26.0000	26.0000	-5.455%	19	3,337	-63.077%
2026-05-21	23.7400	27.9000	23.7400	27.5000	+11.111%	95	3,309	-65.091%
2026-05-20	22.3000	25.2800	22.0000	24.7500	+17.021%	84	3,309	-61.212%
2026-05-19	23.0200	23.0200	19.2600	21.1500	-15.060%	283	3,204	-54.610%
2026-05-18	24.4300	27.7200	23.8500	24.9000	+1.014%	24	3,204	-61.446%
2026-05-15	24.0000	24.7500	23.4200	24.6500	-8.432%	25	3,204	-61.055%
2026-05-14	29.3700	29.6400	26.9200	26.9200	-9.513%	26	3,196	-64.339%
2026-05-13	25.2800	29.8000	25.2800	29.7500	+14.511%	117	3,187	-67.731%
2026-05-12	25.7500	25.9800	24.2500	25.9800	-10.259%	231	3,187	-63.048%
2026-05-11	29.4200	31.4400	28.9000	28.9500	-7.803%	70	3,187	-66.839%
2026-05-08	30.4500	32.0000	30.1500	31.4000	+1.290%	40	3,168	-69.427%
2026-05-07	33.3200	33.3200	31.0000	31.0000	-8.121%	98	3,161	-69.032%
2026-05-06	32.5100	35.5800	32.1200	33.7400	+2.647%	107	3,250	-71.547%
2026-05-05	35.4100	36.0000	31.7000	32.8700	+4.416%	216	3,306	-70.794%
2026-05-04	32.5000	34.5000	30.0000	31.4800	+6.208%	158	3,234	-69.504%
2026-05-01	27.2500	33.0000	26.0500	29.6400	+8.373%	202	3,230	-67.611%
2026-04-30	32.7100	32.7100	21.2000	27.3500	-0.182%	222	3,230	-64.899%
2026-04-29	24.5400	28.9700	24.5400	27.4000	+8.515%	91	3,209	-64.964%
2026-04-28	25.1700	26.1000	24.7500	25.2500	-5.075%	100	3,189	-61.980%
2026-04-27	28.2000	28.3700	26.3200	26.6000	-6.830%	160	3,167	-63.910%
2026-04-24	25.8000	28.8000	24.8500	28.5500	+23.969%	282	3,205	-66.375%
2026-04-23	22.8500	25.3400	22.7000	23.0300	-0.733%	135	3,216	-58.315%
2026-04-22	21.0000	23.2200	20.4800	23.2000	+18.066%	137	3,282	-58.621%
2026-04-21	22.4600	22.4600	19.6500	19.6500	+2.344%	238	3,347	-51.145%
2026-04-20	19.5000	19.5000	17.7500	19.2000	-5.419%	540	3,229	-50.000%
2026-04-17	21.4000	23.6000	20.3000	20.3000	+1.045%	268	2,940	-52.709%
2026-04-16	19.7000	20.1200	17.4000	20.0900	+0.450%	247	2,935	-52.215%
2026-04-15	21.2000	21.2000	19.3500	20.0000	-1.961%	214	2,879	-52.000%
2026-04-14	17.6500	22.1500	17.6500	20.4000	+31.190%	890	2,828	-52.941%
2026-04-13	14.7000	15.5500	13.6300	15.5500	+3.667%	884	2,746	-38.264%
2026-04-10	14.0000	16.2400	14.0000	15.0000	+17.188%	623	2,681	-36.000%
2026-04-09	9.2100	13.3500	9.1000	12.8000	+56.098%	913	2,276	-25.000%
2026-04-08	8.1800	8.6000	7.5000	8.2000	+30.159%	129	2,040	+17.073%
2026-04-07	5.7500	6.3400	5.7500	6.3000	+3.618%	51	2,016	+52.381%
2026-04-06	6.0100	6.1000	6.0100	6.0800	+7.801%	4	2,014	+57.895%
2026-04-02	5.0000	6.0000	5.0000	5.6400	-6.931%	12	2,014	+70.213%
2026-04-01	5.8000	6.4000	5.8000	6.0600	+12.222%	19	2,014	+58.416%
2026-03-31	5.3000	5.7500	4.8500	5.4000	+27.358%	99	2,009	+77.778%
2026-03-30	4.1500	4.6500	4.1500	4.2400	-2.752%	126	2,036	+126.415%
2026-03-27	4.8500	4.8500	4.2800	4.3600	-25.470%	60	2,054	+120.183%
2026-03-26	6.7000	6.8400	5.8500	5.8500	-9.161%	22	2,076	+64.103%
2026-03-25	6.4000	6.6500	6.0000	6.4400	+19.259%	39	2,064	+49.068%
2026-03-24	5.2800	5.5500	5.2800	5.4000	-11.475%	94	2,052	+77.778%
2026-03-23	6.2900	6.5500	6.1000	6.1000	+7.965%	76	2,048	+57.377%
2026-03-20	5.7300	5.9000	5.4500	5.6500	-3.419%	44	2,012	+69.912%
2026-03-19	6.0000	6.1500	5.8000	5.8500	-10.687%	130	2,012	+64.103%
2026-03-18	6.8000	6.8000	6.5500	6.5500	-15.045%	11	2,011	+46.565%
2026-03-17	7.4500	7.7100	7.1500	7.7100	+9.207%	82	2,010	+24.514%
2026-03-16	6.6000	7.0600	6.3500	7.0600	+5.373%	43	2,035	+35.977%
2026-03-13	7.1000	7.2500	6.5000	6.7000	-9.337%	19	2,028	+43.284%
2026-03-12	7.5500	7.5500	7.1000	7.3900	-8.199%	20	2,027	+29.905%
2026-03-11	8.0000	8.1000	7.8500	8.0500	-4.394%	26	2,014	+19.255%
2026-03-10	8.7000	8.7000	8.3500	8.4200	-0.941%	13	2,009	+14.014%
2026-03-09	8.2500	8.5000	7.5000	8.5000	-5.028%	55	2,002	+12.941%
2026-03-06	9.6500	10.0000	8.9500	8.9500	-13.527%	53	2,044	+7.263%
2026-03-05	9.6500	10.7700	9.5500	10.3500	+5.505%	679	2,049	-7.246%
2026-03-04	8.4200	9.9000	8.2700	9.8100	+29.079%	45	1,714	-2.141%
2026-03-03	7.2000	7.6000	6.7500	7.6000	-0.654%	44	1,728	+26.316%
2026-03-02	7.5500	7.7500	7.5500	7.6500	-7.160%	60	1,725	+25.490%
2026-02-27	7.7000	8.2400	7.7000	8.2400	+4.968%	23	1,725	+16.505%
2026-02-26	7.7500	7.8500	7.4500	7.8500	-8.080%	91	1,713	+22.293%
2026-02-25	8.8800	8.8800	8.1000	8.5400	+1.667%	147	1,624	+12.412%
2026-02-24	7.5000	8.5400	7.5000	8.4000	+12.752%	551	1,624	+14.286%
2026-02-23	7.5000	7.5200	6.9500	7.4500	-12.353%	65	1,508	+28.859%
2026-02-20	7.3700	8.6500	7.3700	8.5000	+18.550%	57	1,472	+12.941%
2026-02-19	7.2700	7.3500	7.0300	7.1700	-3.108%	131	1,456	+33.891%
2026-02-18	7.5900	7.7100	7.3900	7.4000	+13.846%	15	1,440	+29.730%
2026-02-17	5.9700	6.6500	5.9700	6.5000	+8.878%	16	1,441	+47.692%
2026-02-13	6.2000	6.4000	5.7300	5.9700	-4.327%	276	1,441	+60.804%
2026-02-12	6.8500	6.8500	6.0800	6.2400	-15.102%	343	1,441	+53.846%
2026-02-11	7.4900	7.8000	7.0000	7.3500	-6.962%	36	1,193	+30.612%
2026-02-10	8.7900	9.5500	7.9000	7.9000	-6.509%	38	1,183	+21.519%
2026-02-09	7.5600	8.7100	7.5600	8.4500	-4.195%	17	1,177	+13.609%
2026-02-06	6.8500	9.1000	6.3800	8.8200	-40.766%	913	1,171	+8.844%
2026-02-05	16.2500	16.2500	14.5000	14.8900	-21.632%	135	598	-35.527%
2026-02-04	19.5700	19.5800	19.0000	19.0000	-4.666%	3	595	-49.474%
2026-02-03	23.3500	23.3500	19.7500	19.9300	-12.969%	55	596	-51.831%
2026-02-02	21.6500	23.8800	21.6500	22.9000	+6.512%	11	578	-58.079%
2026-01-30	21.6000	21.7400	21.5000	21.5000	-3.717%	10	573	-55.349%
2026-01-29	22.3700	22.3700	20.0600	22.3300	-1.760%	84	572	-57.009%
2026-01-28	24.2700	24.4000	22.4000	22.7300	-4.895%	80	550	-57.765%
2026-01-27	20.8500	23.9000	20.8500	23.9000	+15.459%	10	493	-59.833%
2026-01-26	20.5000	20.7000	20.5000	20.7000	-1.663%	26	490	-53.623%
2026-01-23	20.8000	21.0500	20.7000	21.0500	+16.944%	12	479	-54.394%
2026-01-22	17.0500	18.4000	17.0500	18.0000	+7.784%	24	469	-46.667%
2026-01-21	16.4500	17.0200	15.6000	16.7000	-2.053%	24	453	-42.515%
2026-01-20	18.2700	18.7000	16.7400	17.0500	-14.536%	43	452	-43.695%
2026-01-16	20.0500	20.5000	19.9500	19.9500	-1.238%	26	437	-51.880%
2026-01-15	20.0600	20.8500	20.0600	20.2000	+1.508%	5	437	-52.475%
2026-01-14	21.4000	21.4000	19.8500	19.9000	-12.335%	31	437	-51.759%
2026-01-13	24.0500	24.0500	21.6800	22.7000	-9.018%	63	427	-57.709%
2026-01-12	25.5900	25.7700	24.9500	24.9500	-0.399%	85	405	-61.523%
2026-01-09	24.0400	25.0500	23.1500	25.0500	+0.401%	168	426	-61.677%
2026-01-08	24.2400	24.9500	24.0000	24.9500	+6.170%	178	441	-61.523%
2026-01-07	23.6000	24.1500	23.5000	23.5000	+4.121%	10	377	-59.149%
2026-01-06	19.5300	22.7000	19.5300	22.5700	+25.042%	16	375	-57.466%
2026-01-05	17.7500	18.3500	17.7500	18.0500	+14.603%	46	376	-46.814%
2026-01-02	16.4500	16.4500	15.6500	15.7500	-12.256%	9	368	-39.048%
2025-12-29	18.0100	18.0100	17.9500	17.9500	-3.287%	5	361	-46.518%
2025-12-26	18.4500	18.5600	18.4500	18.5600	-0.749%	32	356	-48.276%
2025-12-24	18.5700	18.7000	18.5700	18.7000	+2.804%	2	350	-48.663%
2025-12-23	18.1900	18.1900	18.1900	18.1900	+9.843%	1	350	-47.224%
2025-12-22	16.5000	16.5600	16.5000	16.5600	-6.966%	9	351	-42.029%
2025-12-19	17.8000	17.8000	17.8000	17.8000	+5.015%	1	357	-46.067%
2025-12-18	16.5900	17.9300	16.2400	16.9500	+11.002%	51	358	-43.363%
2025-12-17	15.6000	16.3200	15.2700	15.2700	-1.611%	162	358	-37.132%
2025-12-16	15.6300	15.8900	15.0800	15.5200	-2.205%	425	343	-38.144%
2025-12-15	16.6200	16.7100	15.6000	15.8700	-10.642%	256	373	-39.509%
2025-12-12	18.5000	18.6000	17.7600	17.7600	-6.378%	8	343	-45.946%
2025-12-09	18.0000	18.9700	18.0000	18.9700	-2.468%	2	341	-49.394%
2025-12-08	19.4500	19.4500	19.4500	19.4500	-1.519%	1	342	-50.643%
2025-12-04	19.9800	20.0400	19.2200	19.7500	-8.565%	263	342	-51.392%
2025-12-03	21.1700	21.6000	21.1700	21.6000	-7.692%	26	352	-55.556%
2025-12-02	23.6900	23.6900	23.4000	23.4000	+5.405%	20	353	-58.974%
2025-12-01	22.2000	22.2000	22.2000	22.2000	+3.690%	1	362	-56.757%
2025-11-28	21.4100	21.4100	21.4100	21.4100	+3.731%	1	362	-55.161%
2025-11-26	20.7500	21.6400	20.6400	20.6400	-0.530%	7	362	-53.488%
2025-11-25	20.7500	20.7500	20.7500	20.7500	+8.073%	1	362	-53.735%
2025-11-24	19.0000	19.7000	18.8000	19.2000	+8.169%	9	361	-50.000%
2025-11-21	16.5100	18.0000	16.5100	17.7500	+2.011%	5	362	-45.915%
2025-11-20	19.8000	19.8000	17.4000	17.4000	-4.866%	9	359	-44.828%
2025-11-19	18.6500	18.9200	18.2900	18.2900	-6.205%	33	357	-47.512%
2025-11-18	20.6200	20.6200	19.5000	19.5000	-16.560%	31	326	-50.769%
2025-11-17	23.3500	23.8700	22.3500	23.3700	-5.193%	35	304	-58.922%
2025-11-14	24.5500	26.7500	24.5500	24.6500	-7.261%	10	281	-61.055%
2025-11-13	26.9500	26.9500	26.2700	26.5800	-11.782%	13	278	-63.883%
2025-11-12	32.7000	32.7000	30.1300	30.1300	-5.637%	13	270	-68.138%
2025-11-11	32.3500	32.3500	31.9300	31.9300	+0.409%	8	259	-69.934%
2025-11-10	32.3100	32.3100	30.9000	31.8000	+12.766%	15	251	-69.811%
2025-11-07	27.4400	28.2000	27.1900	28.2000	-3.754%	4	258	-65.957%
2025-11-06	29.5300	29.5300	29.3000	29.3000	-8.006%	17	256	-67.235%
2025-11-05	32.8500	32.8500	31.8500	31.8500	-0.562%	36	241	-69.859%
2025-11-04	32.9400	35.3200	32.0300	32.0300	-8.355%	32	231	-70.028%
2025-11-03	36.9200	38.0000	34.9500	34.9500	+15.157%	84	183	-72.532%
2025-10-31	33.2000	33.2000	29.3700	30.3500	+45.494%	56	183	-68.369%
2025-10-30	21.1700	21.3500	20.6300	20.8600	-6.667%	16	169	-53.979%
2025-10-29	21.9500	22.3500	21.9500	22.3500	+1.315%	4	162	-57.047%
2025-10-28	20.3500	22.0600	20.3500	22.0600	+10.300%	28	164	-56.482%
2025-10-27	20.3700	20.3700	20.0000	20.0000	+5.541%	3	162	-52.000%
2025-10-24	18.5000	19.0000	18.2400	18.9500	+7.062%	33	162	-49.340%
2025-10-23	17.4400	17.7000	17.3500	17.7000	+5.672%	50	146	-45.763%
2025-10-22	16.9000	17.5000	16.4400	16.7500	-6.996%	11	110	-42.687%
2025-10-21	17.0700	18.0100	16.9800	18.0100	+14.713%	9	106	-46.696%
2025-10-20	15.4500	15.7000	15.3000	15.7000	+0.770%	38	104	-38.854%
2025-10-17	15.1000	15.5800	15.1000	15.5800	-3.230%	12	97	-38.383%
2025-10-16	16.9300	16.9300	15.8700	16.1000	-1.227%	3	88	-40.373%
2025-10-15	16.1000	16.3000	16.1000	16.3000	+1.875%	3	87	-41.104%
2025-10-14	16.0000	16.0000	16.0000	16.0000	-8.780%	1	84	-40.000%
2025-10-13	17.3500	17.6000	17.3400	17.5400	+2.393%	12	84	-45.268%
2025-10-10	17.1300	17.1300	17.1300	17.1300	-15.823%	1	80	-43.958%
2025-10-09	18.2200	20.3500	18.2200	20.3500	+24.085%	26	80	-52.826%
2025-10-06	16.4000	16.4000	16.4000	16.4000	-3.073%	1	62	-41.463%
2025-10-02	16.9200	16.9200	16.9200	16.9200	+3.486%	5	62	-43.262%
2025-09-30	16.3500	16.3500	16.3500	16.3500	-6.571%	1	59	-41.284%
2025-09-29	16.9500	17.5000	16.9500	17.5000	+2.160%	7	59	-45.143%
2025-09-26	16.4500	17.1300	16.4500	17.1300	-2.393%	6	56	-43.958%
2025-09-24	17.5500	17.5500	17.5500	17.5500	-4.412%	1	55	-45.299%
2025-09-23	18.4000	18.4000	18.3600	18.3600	-10.220%	2	54	-47.712%
2025-09-22	20.7800	20.7800	20.4500	20.4500	-3.538%	2	55	-53.056%
2025-09-17	21.2500	21.2500	21.2000	21.2000	-11.556%	4	53	-54.717%
2025-09-16	23.9700	23.9700	23.9700	23.9700	+8.609%	1	53	-59.950%
2025-09-15	22.0700	22.0700	22.0700	22.0700	+10.020%	1	52	-56.502%
2025-09-12	20.2000	20.2000	20.0600	20.0600	-5.154%	22	52	-52.144%
2025-09-11	21.1500	21.1500	21.1500	21.1500	-11.691%	1	30	-54.610%
2025-09-08	22.8200	23.9500	22.8200	23.9500	+11.447%	2	30	-59.916%
2025-09-05	21.4900	21.4900	21.4900	21.4900	-3.632%	1	28	-55.328%
2025-09-04	21.8500	22.3000	21.8500	22.3000	+19.251%	6	28	-56.951%
2025-09-03	18.7000	18.7000	18.7000	18.7000	+1.907%	1	22	-48.663%
2025-09-02	18.0000	18.3500	18.0000	18.3500	-6.378%	5	21	-47.684%
2025-08-29	19.7000	19.7500	19.5500	19.6000	-6.888%	12	9	-51.020%
2025-08-28	21.0500	21.0500	21.0500	21.0500	+7.125%	1	9	-54.394%
2025-08-27	19.6000	19.6500	19.6000	19.6500	-0.758%	4	8	-51.145%
2025-08-22	17.5000	19.8000	17.5000	19.8000	+15.452%	2	6	-51.515%
2025-08-20	17.1500	17.1500	17.1500	17.1500	-15.309%	1	6	-44.023%
2025-08-19	20.2500	20.2500	20.2500	20.2500	-5.108%	1	5	-52.593%
2025-08-15	21.3400	21.3400	21.3400	21.3400	-0.513%	2	4	-55.014%
2025-08-14	21.4500	21.4500	21.4500	21.4500	+19.832%	1	5	-55.245%
2025-08-13	17.6000	17.9000	17.6000	17.9000	+6.231%	5	5	-46.369%
2025-08-11	16.8500	16.8500	16.8500	16.8500	0.000%	1	1	-43.027%