Dark

AMZN20260821C260
AMZN Aug 21 2026 260.00 Call (AMZN260821C00260000)
option OPRA

EOD

Jul 2, 2026

8.00+2.564%(+0.20)2,190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.3500	9.5000	7.3500	8.0000	+2.564%	2,190	41,791	0.000%
2026-07-01	6.8000	9.0600	6.0000	7.8000	+11.111%	5,769	41,791	+2.564%
2026-06-30	6.7000	8.0700	6.6000	7.0200	-6.400%	7,298	40,930	+13.960%
2026-06-29	5.6500	10.2500	5.4800	7.5000	+36.364%	6,294	38,742	+6.667%
2026-06-26	4.3500	5.5000	4.1200	5.5000	+30.024%	2,119	37,786	+45.455%
2026-06-25	5.2500	5.2500	4.0000	4.2300	-29.500%	7,094	37,492	+89.125%
2026-06-24	5.7500	8.4000	5.7500	6.0000	0.000%	8,248	38,150	+33.333%
2026-06-23	6.0000	6.8000	5.8000	6.0000	+3.448%	2,332	37,026	+33.333%
2026-06-22	8.0000	8.4000	5.8000	5.8000	-39.896%	5,100	36,946	+37.931%
2026-06-18	7.8000	10.1000	6.6100	9.6500	+33.103%	2,848	36,657	-17.098%
2026-06-17	9.8500	9.8500	7.0500	7.2500	-28.571%	1,319	36,657	+10.345%
2026-06-16	10.3500	11.6500	9.8000	10.1500	+0.995%	1,180	36,139	-21.182%
2026-06-15	10.1000	11.0100	9.8600	10.0500	+26.574%	2,018	36,336	-20.398%
2026-06-12	9.9000	9.9000	6.8500	7.9400	-15.801%	7,612	36,534	+0.756%
2026-06-11	8.0700	9.6000	7.2500	9.4300	+12.530%	4,741	35,645	-15.164%
2026-06-10	10.5000	10.5000	8.1000	8.3800	-22.263%	1,054	34,497	-4.535%
2026-06-09	11.7500	13.2500	9.4500	10.7800	-2.443%	1,305	34,234	-25.788%
2026-06-08	12.3500	13.0000	10.2500	11.0500	-10.381%	1,138	33,649	-27.602%
2026-06-05	15.3700	16.5000	12.0000	12.3300	-19.935%	1,556	33,174	-35.118%
2026-06-04	15.3500	16.3100	14.8000	15.4000	+10.553%	745	33,018	-48.052%
2026-06-03	16.0000	17.3000	12.9900	13.9300	-17.133%	6,528	33,040	-42.570%
2026-06-02	17.1500	19.8000	16.1500	16.8100	-13.795%	1,686	31,306	-52.409%
2026-06-01	22.1000	22.4500	19.5000	19.5000	-25.000%	2,072	31,007	-58.974%
2026-05-29	27.2500	28.0000	24.5300	26.0000	-6.069%	174	31,132	-69.231%
2026-05-28	26.3500	27.8400	23.6500	27.6800	+4.848%	104	31,057	-71.098%
2026-05-27	22.3500	26.9000	22.3500	26.4000	+20.548%	510	31,080	-69.697%
2026-05-26	23.4900	23.5000	20.1000	21.9000	-4.575%	277	30,744	-63.470%
2026-05-22	24.0900	24.8200	22.8500	22.9500	-6.058%	244	30,842	-65.142%
2026-05-21	20.2000	24.7000	20.0000	24.4300	+10.643%	91	30,834	-67.253%
2026-05-20	19.0500	22.5500	19.0500	22.0800	+17.886%	398	30,834	-63.768%
2026-05-19	20.6000	20.6000	16.6500	18.7300	-14.864%	4,265	29,291	-57.288%
2026-05-18	21.9500	24.8500	21.0200	22.0000	+0.228%	144	29,291	-63.636%
2026-05-15	21.6000	21.9500	20.6000	21.9500	-8.542%	243	29,291	-63.554%
2026-05-14	26.2000	26.2000	24.0000	24.0000	-8.222%	279	29,292	-66.667%
2026-05-13	23.2400	26.7000	22.9300	26.1500	+11.991%	494	29,066	-69.407%
2026-05-12	23.8500	24.6000	21.4000	23.3500	-7.998%	179	29,066	-65.739%
2026-05-11	26.2500	28.4000	25.3200	25.3800	-11.197%	268	29,066	-68.479%
2026-05-08	26.9500	28.8300	26.6000	28.5800	+2.584%	116	29,170	-72.008%
2026-05-07	30.1500	30.2000	27.7500	27.8600	-8.656%	87	29,155	-71.285%
2026-05-06	29.0000	32.1200	28.1500	30.5000	+3.565%	188	29,158	-73.770%
2026-05-05	31.1000	32.6400	28.9000	29.4500	+3.697%	482	29,211	-72.835%
2026-05-04	26.5200	31.5000	26.5200	28.4000	+9.865%	755	29,505	-71.831%
2026-05-01	23.6000	29.5300	23.2500	25.8500	+4.024%	393	29,791	-69.052%
2026-04-30	28.8000	28.8000	18.9000	24.8500	-1.389%	1,629	29,791	-67.807%
2026-04-29	22.0000	26.3600	21.8300	25.2000	+10.964%	4,372	29,737	-68.254%
2026-04-28	22.4500	23.6500	21.7000	22.7100	-5.963%	536	28,045	-64.773%
2026-04-27	25.4500	25.4500	23.7000	24.1500	-6.031%	575	28,120	-66.874%
2026-04-24	23.0900	26.0400	22.5100	25.7000	+22.032%	676	28,247	-68.872%
2026-04-23	20.5300	22.9000	19.9500	21.0600	+1.250%	679	28,279	-62.013%
2026-04-22	18.4000	20.8000	18.1200	20.8000	+17.448%	603	28,340	-61.538%
2026-04-21	20.4000	20.4000	17.5800	17.7100	+4.793%	317	28,334	-54.828%
2026-04-20	17.2000	17.3100	15.6200	16.9000	-8.152%	414	28,334	-52.663%
2026-04-17	20.4500	21.4500	18.2000	18.4000	+2.851%	36,022	28,376	-56.522%
2026-04-16	18.2500	18.2500	15.5200	17.8900	+0.902%	342	50,537	-55.282%
2026-04-15	18.4500	18.4500	17.3000	17.7300	-2.314%	274	50,681	-54.879%
2026-04-14	15.0000	19.8700	14.9300	18.1500	+32.000%	1,576	50,674	-55.923%
2026-04-13	12.9000	13.7500	11.9000	13.7500	+3.774%	6,134	50,683	-41.818%
2026-04-10	12.5500	14.3500	12.5500	13.2500	+15.217%	969	46,913	-39.623%
2026-04-09	8.2500	11.7500	7.7600	11.5000	+61.972%	11,125	46,789	-30.435%
2026-04-08	7.4500	7.8500	6.3200	7.1000	+36.015%	378	55,124	+12.676%
2026-04-07	5.0000	5.2600	4.7000	5.2200	+2.153%	32	55,226	+53.257%
2026-04-06	5.1600	5.2000	5.0000	5.1100	+7.353%	149	55,225	+56.556%
2026-04-02	4.1500	5.0500	4.1500	4.7600	-8.462%	49	55,245	+68.067%
2026-04-01	4.8300	5.4000	4.7000	5.2000	+11.828%	287	55,245	+53.846%
2026-03-31	4.1500	4.9500	4.0000	4.6500	+30.986%	416	55,287	+72.043%
2026-03-30	3.6500	3.8700	3.5000	3.5500	0.000%	334	55,321	+125.352%
2026-03-27	4.5000	4.5000	3.5200	3.5500	-28.427%	25,430	55,390	+125.352%
2026-03-26	5.5000	5.7500	4.9300	4.9600	-8.824%	322	68,012	+61.290%
2026-03-25	5.5000	5.6500	5.1500	5.4400	+18.261%	266	68,086	+47.059%
2026-03-24	4.8700	4.8700	4.4500	4.6000	-11.025%	408	68,086	+73.913%
2026-03-23	5.5000	5.6400	5.1500	5.1700	+12.391%	417	68,081	+54.739%
2026-03-20	4.7500	5.0500	4.4900	4.6000	-13.208%	569	68,093	+73.913%
2026-03-19	5.2000	5.4000	4.8200	5.3000	-6.195%	203	68,081	+50.943%
2026-03-18	5.8500	5.8500	5.5000	5.6500	-15.038%	182	68,119	+41.593%
2026-03-17	6.4500	6.6500	6.0000	6.6500	+8.130%	31	68,104	+20.301%
2026-03-16	5.4500	6.1500	5.3000	6.1500	+6.957%	318	68,102	+30.081%
2026-03-13	6.2000	6.2000	5.5000	5.7500	-9.449%	147	68,089	+39.130%
2026-03-12	6.2000	6.6300	6.0500	6.3500	-7.299%	42	68,078	+25.984%
2026-03-11	7.7000	7.7000	6.6000	6.8500	-4.463%	41	68,059	+16.788%
2026-03-10	7.2500	7.3500	7.1100	7.1700	+0.280%	55	68,039	+11.576%
2026-03-09	7.2500	7.2500	6.4500	7.1500	-10.625%	187	68,049	+11.888%
2026-03-06	8.4000	8.5000	7.8800	8.0000	-11.504%	196	68,061	0.000%
2026-03-05	8.7800	9.4500	8.4700	9.0400	+7.236%	129	68,064	-11.504%
2026-03-04	7.2800	8.7000	7.1000	8.4300	+25.260%	331	68,066	-5.101%
2026-03-03	7.2800	7.2800	5.6500	6.7300	-3.165%	126	68,180	+18.871%
2026-03-02	6.1500	7.0000	6.1000	6.9500	-5.055%	1,345	68,175	+15.108%
2026-02-27	6.7000	7.4000	6.5000	7.3200	+5.628%	361	68,072	+9.290%
2026-02-26	7.4000	7.4400	6.5500	6.9300	-7.229%	426	68,240	+15.440%
2026-02-25	7.7000	7.7000	7.2000	7.4700	+3.463%	238	68,294	+7.095%
2026-02-24	6.1500	7.5500	6.1500	7.2200	+11.938%	1,053	68,294	+10.803%
2026-02-23	6.9000	6.9000	6.0800	6.4500	-15.686%	597	68,704	+24.031%
2026-02-20	6.5800	7.8200	6.5800	7.6500	+17.692%	10,997	68,195	+4.575%
2026-02-19	6.3500	6.5000	6.1500	6.5000	0.000%	64	57,736	+23.077%
2026-02-18	6.2000	7.0000	6.2000	6.5000	+12.069%	5,374	57,726	+23.077%
2026-02-17	5.6600	5.8600	4.9000	5.8000	+6.422%	331	52,820	+37.931%
2026-02-13	5.4800	5.7000	5.0200	5.4500	-2.679%	6,594	48,595	+46.789%
2026-02-12	6.3300	6.3300	5.3000	5.6000	-14.373%	497	48,595	+42.857%
2026-02-11	7.2000	7.2000	6.2000	6.5400	-6.571%	10,890	48,363	+22.324%
2026-02-10	7.2500	8.6000	6.9200	7.0000	-6.667%	157	38,423	+14.286%
2026-02-09	6.7000	8.3000	6.5000	7.5000	-3.226%	317	38,398	+6.667%
2026-02-06	6.6500	7.9500	5.5400	7.7500	-42.465%	1,421	38,400	+3.226%
2026-02-05	14.2500	14.6000	13.1900	13.4700	-21.228%	558	38,865	-40.609%
2026-02-04	18.4200	19.1000	16.7000	17.1000	-10.424%	101	38,586	-53.216%
2026-02-03	21.5000	21.5000	17.8700	19.0900	-8.089%	422	38,590	-58.093%
2026-02-02	19.3000	21.8500	19.1400	20.7700	+10.479%	10,577	38,568	-61.483%
2026-01-30	19.5000	20.6000	18.8000	18.8000	-8.203%	118	28,486	-57.447%
2026-01-29	20.3000	20.4800	18.1600	20.4800	-1.775%	70	28,505	-60.938%
2026-01-28	22.1000	22.9300	20.5000	20.8500	-4.226%	145	28,487	-61.631%
2026-01-27	18.7600	21.8000	18.5500	21.7700	+16.667%	411	28,544	-63.252%
2026-01-26	19.0900	19.1500	18.1000	18.6600	-0.745%	184	28,325	-57.128%
2026-01-23	17.2200	18.9300	17.2200	18.8000	+16.770%	83	28,275	-57.447%
2026-01-22	16.0000	16.8600	14.9000	16.1000	+6.623%	43	28,322	-50.311%
2026-01-21	15.3800	15.4300	13.9000	15.1000	-2.139%	91	28,324	-47.020%
2026-01-20	16.2500	16.8500	14.7500	15.4300	-16.730%	521	28,305	-48.153%
2026-01-16	19.0000	19.0000	17.7500	18.5300	+0.434%	73	28,536	-56.827%
2026-01-15	19.0000	19.0500	18.0000	18.4500	+2.500%	26	28,536	-56.640%
2026-01-14	19.0000	19.3000	17.9500	18.0000	-11.548%	187	28,534	-55.556%
2026-01-13	22.3500	22.3500	19.7000	20.3500	-9.354%	54	28,481	-60.688%
2026-01-12	22.8000	23.5300	22.2000	22.4500	-2.814%	270	28,459	-64.365%
2026-01-09	22.0000	23.2400	20.8000	23.1000	+1.852%	111	28,505	-65.368%
2026-01-08	21.5000	22.7000	20.9500	22.6800	+9.884%	157	28,486	-64.727%
2026-01-07	19.8500	22.5200	19.8500	20.6400	+1.226%	186	28,448	-61.240%
2026-01-06	17.1000	20.9000	17.1000	20.3900	+25.477%	230	28,382	-60.765%
2026-01-05	14.9600	17.0000	14.9600	16.2500	+13.875%	192	28,392	-50.769%
2026-01-02	17.0000	17.7700	13.7500	14.2700	-9.626%	541	28,480	-43.938%
2025-12-31	16.0200	16.1500	15.6700	15.7900	-2.531%	91	28,262	-49.335%
2025-12-30	15.9000	16.2000	15.7000	16.2000	-0.308%	46	28,262	-50.617%
2025-12-29	16.0000	16.6200	16.0000	16.2500	-3.274%	47	28,225	-50.769%
2025-12-26	16.5900	16.8800	16.5500	16.8000	-1.060%	39	28,213	-52.381%
2025-12-24	16.7700	17.0500	16.4300	16.9800	+0.831%	75	28,158	-52.886%
2025-12-23	16.3500	16.9300	16.1000	16.8400	+9.635%	194	28,158	-52.494%
2025-12-22	15.4000	15.7200	14.8500	15.3600	-0.065%	129	28,087	-47.917%
2025-12-19	15.4500	16.0800	15.0300	15.3700	-0.389%	348	28,023	-47.951%
2025-12-18	15.2700	16.3000	14.6000	15.4300	+12.875%	334	27,720	-48.153%
2025-12-17	14.3600	14.7800	13.5500	13.6700	-2.007%	26,932	27,630	-41.478%
2025-12-16	14.4500	14.4500	13.8000	13.9500	-0.357%	141	816	-42.652%
2025-12-15	15.3500	15.3500	14.0000	14.0000	-13.899%	495	817	-42.857%
2025-12-12	17.5800	17.5800	16.2600	16.2600	-7.928%	12	838	-50.800%
2025-12-11	17.6600	17.6600	17.6600	17.6600	-1.616%	1	830	-54.700%
2025-12-10	18.5500	18.7600	17.9500	17.9500	+0.279%	28	830	-55.432%
2025-12-08	17.9000	17.9000	17.9000	17.9000	-1.377%	3	829	-55.307%
2025-12-05	18.7500	18.7500	18.1500	18.1500	-1.090%	22	832	-55.923%
2025-12-04	18.4000	18.4000	17.5900	18.3500	-8.250%	452	830	-56.403%
2025-12-03	20.1000	20.1000	20.0000	20.0000	-4.762%	3	841	-60.000%
2025-12-02	20.8700	21.7800	20.8700	21.0000	+0.478%	6	838	-61.905%
2025-12-01	21.2000	21.2000	20.9000	20.9000	+4.187%	14	840	-61.722%
2025-11-28	20.0600	20.0600	20.0600	20.0600	+6.702%	1	830	-60.120%
2025-11-26	19.4500	19.4500	18.8000	18.8000	-1.312%	3	828	-57.447%
2025-11-25	18.0000	19.0500	18.0000	19.0500	+7.143%	6	828	-58.005%
2025-11-24	17.6000	18.2500	17.5000	17.7800	+9.415%	11	826	-55.006%
2025-11-21	15.3000	16.5500	14.9000	16.2500	-2.402%	14	824	-50.769%
2025-11-20	18.2000	18.2300	16.1500	16.6500	-0.597%	14	827	-51.952%
2025-11-19	16.8300	17.1000	16.7000	16.7500	-6.425%	7	816	-52.239%
2025-11-18	19.2000	19.2000	17.8000	17.9000	-18.040%	81	816	-55.307%
2025-11-17	21.6500	21.9500	20.4000	21.8400	-4.420%	48	824	-63.370%
2025-11-14	22.9200	23.0000	22.8500	22.8500	-8.011%	16	808	-64.989%
2025-11-13	26.3500	26.3500	24.3200	24.8400	-11.507%	6	800	-67.794%
2025-11-12	29.3000	29.3000	28.0700	28.0700	-6.026%	2	799	-71.500%
2025-11-11	29.8700	29.8700	29.8700	29.8700	+0.235%	1	800	-73.217%
2025-11-10	28.3500	29.8000	28.3500	29.8000	+11.070%	6	800	-73.154%
2025-11-07	25.1000	26.8300	25.1000	26.8300	-1.142%	9	801	-70.183%
2025-11-06	28.1000	28.1000	27.1400	27.1400	-8.404%	3	795	-70.523%
2025-11-05	28.8500	30.6200	28.8300	29.6300	-0.537%	10	794	-73.000%
2025-11-04	32.4000	32.4000	29.7900	29.7900	-9.343%	78	790	-73.145%
2025-11-03	33.3500	35.6000	32.8600	32.8600	+16.236%	132	764	-75.654%
2025-10-31	30.6000	30.8500	27.4000	28.2700	+49.261%	79	764	-71.701%
2025-10-30	18.9300	19.5900	18.7100	18.9400	-7.248%	52	753	-57.761%
2025-10-29	20.7500	21.1100	19.8000	20.4200	+0.790%	9	735	-60.823%
2025-10-28	18.8800	20.6500	18.8800	20.2600	+8.808%	31	734	-60.513%
2025-10-27	18.2600	18.7500	18.2600	18.6200	+7.320%	46	712	-57.035%
2025-10-24	16.7500	17.4000	16.6000	17.3500	+7.099%	55	712	-53.890%
2025-10-23	16.0000	16.2000	15.9000	16.2000	+5.127%	38	697	-50.617%
2025-10-22	15.4500	15.8000	14.9500	15.4100	-9.513%	21	687	-48.086%
2025-10-21	15.6600	17.0300	15.6600	17.0300	+19.930%	15	685	-53.024%
2025-10-20	13.9000	14.2500	13.9000	14.2000	+1.429%	526	681	-43.662%
2025-10-17	14.4500	14.4500	13.8500	14.0000	-3.780%	21	261	-42.857%
2025-10-16	15.4000	15.4800	14.3300	14.5500	-0.547%	9	242	-45.017%
2025-10-15	14.8200	14.8200	14.6300	14.6300	-5.307%	8	236	-45.318%
2025-10-14	14.7500	15.4500	14.7500	15.4500	-2.215%	4	230	-48.220%
2025-10-13	15.8700	16.0000	15.4600	15.8000	+0.637%	12	231	-49.367%
2025-10-10	18.4200	18.4500	15.6000	15.7000	-15.818%	97	228	-49.045%
2025-10-09	16.8800	18.6500	16.8800	18.6500	+5.070%	16	230	-57.105%
2025-10-08	17.7500	17.7500	17.7500	17.7500	+10.938%	10	222	-54.930%
2025-10-07	16.0000	16.0000	16.0000	16.0000	+1.587%	5	228	-50.000%
2025-10-06	15.7500	15.7500	15.7500	15.7500	-1.130%	2	223	-49.206%
2025-10-03	15.9300	15.9300	15.9300	15.9300	-1.909%	10	221	-49.780%
2025-10-02	15.6000	16.2400	15.5000	16.2400	+5.113%	7	215	-50.739%
2025-10-01	15.1500	15.4500	15.1500	15.4500	+3.622%	2	210	-48.220%
2025-09-30	14.9100	14.9100	14.9100	14.9100	-5.633%	1	209	-46.345%
2025-09-29	15.9500	15.9500	15.8000	15.8000	+1.673%	7	209	-49.367%
2025-09-26	15.5400	15.5400	15.5400	15.5400	-0.257%	1	208	-48.520%
2025-09-25	15.6000	15.6000	15.5500	15.5800	-3.589%	52	209	-48.652%
2025-09-24	16.4000	16.4000	15.8500	16.1600	+1.317%	59	218	-50.495%
2025-09-23	17.1300	17.1300	15.9500	15.9500	-14.569%	12	207	-49.843%
2025-09-22	18.8500	18.8500	18.6700	18.6700	-7.984%	3	195	-57.151%
2025-09-19	20.6500	20.6500	20.2900	20.2900	-1.265%	21	192	-60.572%
2025-09-18	20.5500	20.5500	20.5500	20.5500	+5.385%	1	176	-61.071%
2025-09-17	19.6500	19.6500	19.4000	19.5000	-10.632%	21	175	-58.974%
2025-09-16	21.8200	21.8200	21.8200	21.8200	+10.202%	1	167	-63.336%
2025-09-15	20.7000	20.7500	19.8000	19.8000	+4.485%	25	168	-59.596%
2025-09-11	18.9500	18.9500	18.9500	18.9500	-0.525%	1	148	-57.784%
2025-09-10	19.3900	20.5500	19.0500	19.0500	-13.918%	75	148	-58.005%
2025-09-09	21.3000	22.2300	21.2500	22.1300	+3.411%	4	82	-63.850%
2025-09-08	21.4000	21.4000	21.4000	21.4000	+8.354%	2	79	-62.617%
2025-09-05	19.6000	20.1500	19.6000	19.7500	-5.818%	57	80	-59.494%
2025-09-04	20.2500	20.9700	19.3500	20.9700	+26.325%	9	29	-61.850%
2025-09-03	16.6000	16.6000	16.6000	16.6000	-0.300%	1	22	-51.807%
2025-09-02	16.5000	16.6500	16.5000	16.6500	-6.461%	5	22	-51.952%
2025-08-29	17.9000	17.9500	17.8000	17.8000	-6.904%	13	11	-55.056%
2025-08-28	18.9900	19.1200	18.9900	19.1200	+7.416%	2	11	-58.159%
2025-08-27	17.8000	17.8000	17.8000	17.8000	+0.056%	2	11	-55.056%
2025-08-25	17.7900	17.7900	17.7900	17.7900	+3.130%	1	9	-55.031%
2025-08-22	16.8000	17.2500	16.8000	17.2500	+13.636%	2	8	-53.623%
2025-08-21	15.1800	15.1800	15.1800	15.1800	-6.585%	1	6	-47.299%
2025-08-20	15.5300	16.2500	15.5300	16.2500	-16.194%	2	6	-50.769%
2025-08-15	19.5300	19.5300	19.3900	19.3900	-4.951%	3	5	-58.742%
2025-08-14	20.4000	20.4000	20.4000	20.4000	+27.900%	1	4	-60.784%
2025-08-13	16.0800	16.3100	15.9500	15.9500	0.000%	4	3	-49.843%