Dark

AMZN20260821C265
AMZN Aug 21 2026 265.00 Call (AMZN260821C00265000)
option OPRA

EOD

Jul 2, 2026

6.50-0.763%(-0.05)1,206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	6.4700	7.8500	6.4700	6.5000	-0.763%	1,206	8,667	0.000%
2026-07-01	5.5000	7.5000	4.9500	6.5500	+14.311%	782	8,667	-0.763%
2026-06-30	5.5000	6.6600	5.4500	5.7300	-7.131%	1,283	8,479	+13.438%
2026-06-29	4.5900	8.3500	4.5900	6.1700	+43.823%	1,472	7,522	+5.348%
2026-06-26	3.5000	4.4500	3.4400	4.2900	+28.829%	1,297	7,089	+51.515%
2026-06-25	4.2500	4.2500	3.3000	3.3300	-32.041%	454	6,376	+95.195%
2026-06-24	4.6000	7.0000	4.6000	4.9000	-1.010%	303	6,323	+32.653%
2026-06-23	5.0000	5.6400	4.8000	4.9500	+3.125%	542	6,233	+31.313%
2026-06-22	6.6800	6.7500	4.8000	4.8000	-40.224%	679	6,290	+35.417%
2026-06-18	6.6000	8.4400	5.4900	8.0300	+31.856%	414	6,088	-19.054%
2026-06-17	7.9700	7.9700	6.0000	6.0900	-28.353%	299	6,088	+6.732%
2026-06-16	9.1000	9.8500	8.3300	8.5000	+0.592%	269	6,053	-23.529%
2026-06-15	8.5500	9.2500	8.3500	8.4500	+28.030%	925	5,407	-23.077%
2026-06-12	7.9000	7.9000	5.8500	6.6000	-16.456%	753	5,334	-1.515%
2026-06-11	6.4500	8.0500	6.1000	7.9000	+12.536%	278	5,118	-17.722%
2026-06-10	8.9000	8.9000	6.8500	7.0200	-21.124%	393	5,028	-7.407%
2026-06-09	10.2500	11.2000	8.2500	8.9000	-6.019%	1,373	4,859	-26.966%
2026-06-08	10.3500	10.6800	8.9300	9.4700	-8.591%	684	4,521	-31.362%
2026-06-05	13.2500	14.1600	10.3500	10.3600	-22.105%	688	4,396	-37.259%
2026-06-04	12.9000	14.3000	12.9000	13.3000	+9.917%	439	4,453	-51.128%
2026-06-03	12.7500	14.9600	11.2500	12.1000	-19.333%	1,237	4,410	-46.281%
2026-06-02	15.0300	17.2400	14.0000	15.0000	-12.281%	502	4,109	-56.667%
2026-06-01	19.7000	20.0000	17.0000	17.1000	-24.000%	970	4,034	-61.988%
2026-05-29	23.1600	25.2200	21.6000	22.5000	-9.128%	748	3,939	-71.111%
2026-05-28	23.7200	24.8700	21.0000	24.7600	+6.586%	380	3,683	-73.748%
2026-05-27	21.0000	23.7700	19.6000	23.2300	+19.742%	341	3,591	-72.019%
2026-05-26	21.3300	21.3500	17.6300	19.4000	-2.267%	709	3,566	-66.495%
2026-05-22	21.5000	21.9800	19.8500	19.8500	-8.102%	80	3,480	-67.254%
2026-05-21	18.7500	22.0500	17.4500	21.6000	+10.712%	244	3,456	-69.907%
2026-05-20	17.1500	19.7500	16.9800	19.5100	+19.181%	528	3,456	-66.684%
2026-05-19	17.9000	17.9500	14.5000	16.3700	-15.093%	470	3,250	-60.293%
2026-05-18	19.2500	21.9800	18.4200	19.2800	-1.482%	280	3,250	-66.286%
2026-05-15	18.8900	19.7000	18.1800	19.5700	-8.637%	428	3,250	-66.786%
2026-05-14	23.6000	23.7500	21.2400	21.4200	-9.237%	76	3,228	-69.655%
2026-05-13	19.6500	23.7700	19.6500	23.6000	+15.914%	154	2,971	-72.458%
2026-05-12	20.7900	21.3000	18.8500	20.3600	-9.712%	319	2,971	-68.075%
2026-05-11	23.6100	25.3500	22.5500	22.5500	-10.764%	101	2,971	-71.175%
2026-05-08	24.4500	25.7800	23.5700	25.2700	+3.143%	130	2,959	-74.278%
2026-05-07	26.6900	26.6900	24.5000	24.5000	-10.191%	194	2,929	-73.469%
2026-05-06	25.8700	28.8500	25.7400	27.2800	+3.138%	126	2,846	-76.173%
2026-05-05	28.1500	29.2600	25.9000	26.4500	+5.589%	120	2,818	-75.425%
2026-05-04	24.7200	28.3000	24.0700	25.0500	+7.974%	377	2,874	-74.052%
2026-05-01	20.5000	26.7200	20.5000	23.2000	+6.033%	165	3,108	-71.983%
2026-04-30	26.7500	26.7500	16.9000	21.8800	-2.756%	434	3,108	-70.293%
2026-04-29	19.3300	23.7300	19.3300	22.5000	+11.221%	717	3,010	-71.111%
2026-04-28	20.3700	21.1000	19.5000	20.2300	-6.516%	261	2,865	-67.870%
2026-04-27	22.7100	23.0000	21.4000	21.6400	-6.320%	604	2,902	-69.963%
2026-04-24	20.9200	23.5000	20.2000	23.1000	+21.900%	571	2,898	-71.861%
2026-04-23	18.3200	20.4200	18.0000	18.9500	+2.877%	98	2,814	-65.699%
2026-04-22	16.2000	18.4200	16.2000	18.4200	+18.077%	434	2,827	-64.712%
2026-04-21	17.8500	17.8500	15.6000	15.6000	+5.978%	190	2,475	-58.333%
2026-04-20	15.5500	15.5500	13.9000	14.7200	-9.969%	76	2,475	-55.842%
2026-04-17	17.5000	18.9000	16.3500	16.3500	+3.025%	665	2,456	-60.245%
2026-04-16	15.6700	15.9000	13.6200	15.8700	-1.734%	417	2,140	-59.042%
2026-04-15	16.3900	16.3900	15.3000	16.1500	-1.464%	130	2,040	-59.752%
2026-04-14	13.1000	17.6700	13.1000	16.3900	+40.687%	382	2,034	-60.342%
2026-04-13	11.1900	11.7000	10.4500	11.6500	0.000%	222	1,890	-44.206%
2026-04-10	10.5500	12.5400	10.5500	11.6500	+17.440%	221	1,954	-44.206%
2026-04-09	6.8800	10.0500	6.8500	9.9200	+74.035%	268	1,895	-34.476%
2026-04-08	6.3000	6.3000	5.3000	5.7000	+21.277%	94	1,895	+14.035%
2026-04-07	4.2300	4.7000	4.2300	4.7000	+7.062%	50	1,862	+38.298%
2026-04-06	4.3500	4.3900	4.3500	4.3900	+5.529%	6	1,860	+48.064%
2026-04-02	3.8000	4.1600	3.8000	4.1600	-6.935%	4	1,864	+56.250%
2026-04-01	4.1500	4.5800	4.1500	4.4700	+13.165%	52	1,864	+45.414%
2026-03-31	3.7300	4.0900	3.4000	3.9500	+31.667%	36	1,875	+64.557%
2026-03-30	3.2500	3.2500	3.0000	3.0000	+0.334%	65	1,855	+116.667%
2026-03-27	3.3000	3.3000	2.9600	2.9900	-29.977%	44	1,802	+117.391%
2026-03-26	4.6500	4.8500	4.2700	4.2700	-6.360%	14	1,797	+52.225%
2026-03-25	4.4900	4.6500	4.4900	4.5600	+16.923%	14	1,796	+42.544%
2026-03-24	3.8400	3.9500	3.8000	3.9000	-10.345%	73	1,792	+66.667%
2026-03-23	4.4500	4.6500	4.3500	4.3500	+8.750%	46	1,793	+49.425%
2026-03-20	4.0500	4.2000	4.0000	4.0000	-3.614%	167	1,791	+62.500%
2026-03-19	4.3700	4.5000	4.1000	4.1500	-12.076%	99	1,713	+56.627%
2026-03-18	4.9500	4.9500	4.7200	4.7200	-9.751%	24	1,645	+37.712%
2026-03-17	5.4500	5.4500	5.2300	5.2300	+5.657%	104	1,649	+24.283%
2026-03-16	4.6500	4.9500	4.6500	4.9500	+1.020%	40	1,625	+31.313%
2026-03-13	5.3500	5.3500	4.8500	4.9000	-12.500%	119	1,639	+32.653%
2026-03-12	5.3500	5.6000	5.3000	5.6000	-5.085%	13	1,639	+16.071%
2026-03-11	6.2500	6.2500	5.7000	5.9000	-4.839%	40	1,638	+10.169%
2026-03-10	6.2500	6.5000	6.0500	6.2000	-3.125%	95	1,636	+4.839%
2026-03-09	5.9900	6.4000	5.5900	6.4000	-8.178%	88	1,668	+1.562%
2026-03-06	7.0000	7.2600	6.9000	6.9700	-10.641%	103	1,674	-6.743%
2026-03-05	8.0000	8.0000	7.4500	7.8000	+1.961%	82	1,580	-16.667%
2026-03-04	6.5000	7.6500	6.5000	7.6500	+34.446%	328	1,623	-15.033%
2026-03-03	5.2600	5.6900	5.0000	5.6900	-6.721%	53	1,427	+14.236%
2026-03-02	5.8500	6.1000	5.8500	6.1000	-4.688%	10	1,431	+6.557%
2026-02-27	6.2600	6.4000	6.1500	6.4000	+9.402%	14	1,440	+1.562%
2026-02-26	6.1500	6.1500	5.7900	5.8500	-12.687%	72	1,427	+11.111%
2026-02-25	6.7500	6.8300	6.3500	6.7000	+2.290%	77	1,374	-2.985%
2026-02-24	5.7000	6.5500	5.7000	6.5500	+16.964%	71	1,374	-0.763%
2026-02-23	5.9000	5.9000	5.4000	5.6000	-16.042%	15	1,352	+16.071%
2026-02-20	6.2000	6.7600	6.2000	6.6700	+19.107%	14	1,349	-2.549%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-0.885%	6	1,346	+16.071%
2026-02-18	5.7500	5.9000	5.6500	5.6500	+10.784%	6	1,340	+15.044%
2026-02-17	4.7900	5.1700	4.7900	5.1000	+8.511%	20	1,337	+27.451%
2026-02-13	4.6600	4.9400	4.5300	4.7000	-1.879%	10	1,350	+38.298%
2026-02-12	5.2700	5.2700	4.7500	4.7900	-16.696%	48	1,350	+35.699%
2026-02-11	5.8700	5.8800	5.5500	5.7500	-10.296%	16	1,338	+13.043%
2026-02-10	7.6500	7.6500	6.4100	6.4100	-3.609%	174	1,336	+1.404%
2026-02-09	5.8500	6.7500	5.8500	6.6500	+0.605%	47	1,336	-2.256%
2026-02-06	5.7000	7.0800	4.9000	6.6100	-45.820%	90	1,337	-1.664%
2026-02-05	12.6300	12.9000	11.9500	12.2000	-21.138%	206	1,304	-46.721%
2026-02-04	15.9500	16.0100	15.2300	15.4700	-10.475%	9	1,240	-57.983%
2026-02-03	17.0000	17.2800	16.5700	17.2800	-9.623%	30	1,238	-62.384%
2026-02-02	19.7700	19.7700	19.0000	19.1200	+7.295%	43	1,228	-66.004%
2026-01-30	17.7000	18.7600	17.7000	17.8200	-2.356%	110	1,227	-63.524%
2026-01-29	18.2500	18.2500	17.1300	18.2500	-2.977%	15	1,227	-64.384%
2026-01-28	20.5800	21.0800	18.6500	18.8100	-5.000%	128	1,221	-65.444%
2026-01-27	17.7800	19.8000	17.7800	19.8000	+17.160%	39	1,228	-67.172%
2026-01-26	16.5100	17.2000	16.5100	16.9000	+6.625%	3	1,227	-61.538%
2026-01-23	15.6300	15.9600	15.6300	15.8500	+8.935%	3	1,228	-58.991%
2026-01-22	14.6100	14.9000	14.5500	14.5500	+15.020%	35	1,229	-55.326%
2026-01-21	13.6800	13.6800	12.6500	12.6500	-8.664%	2	1,233	-48.617%
2026-01-20	14.4500	15.2000	13.4500	13.8500	-15.394%	126	1,232	-53.069%
2026-01-16	16.4000	16.4000	16.3700	16.3700	-1.976%	32	1,211	-60.293%
2026-01-15	17.0000	17.0000	16.7000	16.7000	+2.769%	2	1,211	-61.078%
2026-01-14	16.6600	16.8000	16.2500	16.2500	-12.634%	23	1,213	-60.000%
2026-01-13	19.7700	19.9500	17.9500	18.6000	-8.374%	54	1,194	-65.054%
2026-01-12	20.9500	21.3000	20.1500	20.3000	-1.217%	114	1,189	-67.980%
2026-01-09	20.1700	20.6200	20.1700	20.5500	+2.341%	37	1,142	-68.370%
2026-01-08	20.0900	20.0900	20.0800	20.0800	+6.300%	2	1,160	-67.629%
2026-01-07	19.7300	20.5400	18.8900	18.8900	+2.108%	18	1,160	-65.590%
2026-01-06	15.7500	18.7000	15.7500	18.5000	+23.416%	6	1,159	-64.865%
2026-01-05	14.6500	14.9900	14.6500	14.9900	+15.574%	2	1,158	-56.638%
2026-01-02	12.9000	12.9700	12.7000	12.9700	-8.469%	9	1,158	-49.884%
2025-12-31	14.1700	14.1700	14.1700	14.1700	-0.978%	1	1,155	-54.128%
2025-12-30	14.3100	14.3100	14.3100	14.3100	-2.983%	14	1,155	-54.577%
2025-12-29	14.7500	14.7500	14.7500	14.7500	-4.531%	1	1,141	-55.932%
2025-12-24	15.3600	15.4500	15.3600	15.4500	+9.342%	5	1,142	-57.929%
2025-12-22	14.3000	14.3000	13.5900	14.1300	-1.533%	6	1,142	-53.999%
2025-12-19	14.3000	14.3500	14.3000	14.3500	+3.237%	2	1,143	-54.704%
2025-12-18	14.3200	14.3200	13.6700	13.9000	+12.097%	9	1,141	-53.237%
2025-12-17	12.9200	12.9200	12.4000	12.4000	-1.352%	2	1,139	-47.581%
2025-12-16	12.2600	12.5700	12.2600	12.5700	0.000%	5	1,138	-48.290%
2025-12-15	14.7000	14.7000	12.5700	12.5700	-15.638%	117	1,138	-48.290%
2025-12-12	15.2000	15.2000	14.9000	14.9000	-8.308%	29	1,140	-56.376%
2025-12-11	16.2500	16.2500	16.2500	16.2500	-1.990%	3	1,142	-60.000%
2025-12-10	16.4500	16.6000	16.3300	16.5800	+5.270%	22	1,142	-60.796%
2025-12-09	15.7700	15.8000	15.6900	15.7500	-1.254%	1,000	1,141	-58.730%
2025-12-08	16.1000	16.1000	15.9500	15.9500	-4.319%	14	213	-59.248%
2025-12-05	16.6700	16.6700	16.6700	16.6700	-7.183%	1	199	-61.008%
2025-12-03	17.9600	17.9600	17.9600	17.9600	-6.943%	10	200	-63.808%
2025-12-02	19.3000	19.3000	19.3000	19.3000	+6.925%	2	196	-66.321%
2025-11-26	17.1500	18.0500	17.1500	18.0500	+21.959%	6	196	-63.989%
2025-11-21	13.9500	15.2000	13.9500	14.8000	+0.339%	6	196	-56.081%
2025-11-20	16.4500	16.4500	14.7500	14.7500	-2.123%	6	191	-55.932%
2025-11-19	15.0700	15.0700	15.0700	15.0700	-9.706%	1	190	-56.868%
2025-11-18	17.5000	17.5000	16.4000	16.6900	-14.410%	11	190	-61.055%
2025-11-17	19.3600	19.5500	19.3500	19.5000	-6.699%	14	180	-66.667%
2025-11-14	21.5800	21.5800	20.9000	20.9000	-7.563%	16	177	-68.900%
2025-11-13	24.6300	24.6300	22.6100	22.6100	-17.391%	7	188	-71.252%
2025-11-10	28.0400	28.1300	27.3700	27.3700	+13.099%	4	189	-76.251%
2025-11-07	24.2000	24.2000	24.2000	24.2000	-2.889%	1	188	-73.140%
2025-11-06	26.8700	26.8700	24.9200	24.9200	-10.745%	20	188	-73.917%
2025-11-05	27.4500	28.0600	27.4500	27.9200	+0.432%	11	196	-76.719%
2025-11-04	30.7700	30.7700	27.7000	27.8000	-9.210%	38	188	-76.619%
2025-11-03	32.4200	32.4200	30.6200	30.6200	+15.634%	67	157	-78.772%
2025-10-31	26.0200	27.0900	25.3000	26.4800	+51.487%	46	157	-75.453%
2025-10-30	17.9000	18.0000	17.2900	17.4800	-7.757%	16	127	-62.815%
2025-10-29	19.2400	19.4400	18.9500	18.9500	+3.552%	3	113	-65.699%
2025-10-28	17.3300	18.3000	17.3300	18.3000	+6.395%	6	112	-64.481%
2025-10-27	17.1900	17.2000	16.7600	17.2000	+8.861%	7	109	-62.209%
2025-10-24	15.4500	15.8000	15.4500	15.8000	+8.219%	4	109	-58.861%
2025-10-23	14.6000	14.6000	14.6000	14.6000	+4.360%	1	113	-55.479%
2025-10-22	14.1000	14.4600	13.6500	13.9900	-7.290%	8	112	-53.538%
2025-10-21	14.3300	15.0900	14.3300	15.0900	+16.977%	6	112	-56.925%
2025-10-20	12.7000	13.0500	12.7000	12.9000	-1.527%	20	113	-49.612%
2025-10-17	12.6000	13.1000	12.6000	13.1000	-1.430%	9	108	-50.382%
2025-10-16	14.4200	14.4200	13.0900	13.2900	-1.556%	7	102	-51.091%
2025-10-15	13.6000	13.6000	13.5000	13.5000	-4.255%	2	102	-51.852%
2025-10-14	14.1000	14.1000	14.1000	14.1000	-2.692%	2	101	-53.901%
2025-10-13	14.1000	14.5200	14.0800	14.4900	-3.593%	15	100	-55.141%
2025-10-10	15.0300	15.0300	15.0300	15.0300	-10.269%	5	91	-56.753%
2025-10-09	15.7000	16.8000	15.5500	16.7500	+5.148%	26	96	-61.194%
2025-10-08	15.0500	15.9300	15.0500	15.9300	+6.913%	6	84	-59.196%
2025-10-06	14.9000	14.9000	14.9000	14.9000	+1.706%	1	80	-56.376%
2025-10-02	13.8000	14.6500	13.8000	14.6500	+8.118%	26	79	-55.631%
2025-09-30	13.8500	13.8500	13.5000	13.5500	-5.245%	27	84	-52.030%
2025-09-29	14.3000	14.3000	14.3000	14.3000	+8.333%	1	67	-54.545%
2025-09-25	14.2500	14.3000	13.2000	13.2000	-8.966%	23	66	-50.758%
2025-09-24	14.5000	14.5000	14.5000	14.5000	+1.045%	2	52	-55.172%
2025-09-23	15.0000	15.0000	14.3500	14.3500	-17.052%	8	50	-54.704%
2025-09-22	17.3000	17.3000	17.3000	17.3000	-4.420%	1	53	-62.428%
2025-09-19	18.1000	18.1000	18.1000	18.1000	+0.277%	4	52	-64.088%
2025-09-17	17.9000	18.0500	17.7500	18.0500	-4.749%	6	51	-63.989%
2025-09-15	18.9800	18.9800	18.9500	18.9500	+8.596%	3	45	-65.699%
2025-09-11	17.5500	17.6000	17.4500	17.4500	-1.966%	3	46	-62.751%
2025-09-10	18.4000	18.4000	17.8000	17.8000	-12.402%	3	44	-63.483%
2025-09-09	19.6200	20.3200	19.4000	20.3200	+10.136%	5	43	-68.012%
2025-09-05	18.4500	18.4500	18.4500	18.4500	0.000%	1	44	-64.770%
2025-09-04	17.5500	18.4500	17.5500	18.4500	+23.577%	18	45	-64.770%
2025-09-02	14.3000	15.0000	14.1600	14.9300	-7.554%	9	46	-56.463%
2025-08-29	16.1500	16.2500	16.1000	16.1500	-7.714%	13	31	-59.752%
2025-08-28	17.5000	17.5500	17.5000	17.5000	+8.359%	4	31	-62.857%
2025-08-27	16.4400	16.4400	16.1500	16.1500	+1.893%	10	27	-59.752%
2025-08-26	15.8500	15.8500	15.8500	15.8500	-1.061%	3	17	-58.991%
2025-08-25	16.0200	16.0200	16.0200	16.0200	+2.627%	1	17	-59.426%
2025-08-22	15.6700	15.6800	15.5800	15.6100	-10.953%	12	16	-58.360%
2025-08-18	17.3800	17.5300	17.3800	17.5300	+0.805%	2	4	-62.921%
2025-08-15	17.3900	17.3900	17.3900	17.3900	-2.083%	1	3	-62.622%
2025-08-14	18.3000	18.4500	17.7600	17.7600	+18.007%	3	2	-63.401%
2025-08-13	15.0500	15.0500	15.0500	15.0500	0.000%	1	1	-56.811%