Dark

AMZN20260821C270
AMZN Aug 21 2026 270.00 Call (AMZN260821C00270000)
option OPRA

EOD

Jul 2, 2026

5.55+6.731%(+0.35)3,412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.4500	6.5000	5.1400	5.5500	+6.731%	3,412	55,024	0.000%
2026-07-01	5.0500	6.2100	3.9000	5.2000	+8.333%	2,173	55,024	+6.731%
2026-06-30	4.3000	5.6000	4.3000	4.8000	-4.950%	5,630	54,625	+15.625%
2026-06-29	3.8000	7.0500	3.8000	5.0500	+44.286%	1,643	51,919	+9.901%
2026-06-26	2.7000	3.6500	2.6800	3.5000	+21.528%	1,157	51,808	+58.571%
2026-06-25	3.4500	3.5000	2.6900	2.8800	-29.584%	2,045	51,769	+92.708%
2026-06-24	3.8000	5.8500	3.6000	4.0900	+0.491%	2,183	51,454	+35.697%
2026-06-23	4.0500	4.7000	3.9000	4.0700	+3.038%	5,653	52,583	+36.364%
2026-06-22	5.5000	5.9500	3.9500	3.9500	-41.912%	2,056	49,644	+40.506%
2026-06-18	5.4000	7.1000	4.5000	6.8000	+32.039%	3,726	47,513	-18.382%
2026-06-17	7.0500	7.0500	4.9500	5.1500	-27.465%	2,028	47,513	+7.767%
2026-06-16	7.5300	8.3000	6.8300	7.1000	+0.709%	1,289	46,760	-21.831%
2026-06-15	7.1200	7.7000	6.9000	7.0500	+27.027%	1,183	47,032	-21.277%
2026-06-12	6.7600	6.7600	4.9000	5.5500	-15.909%	41,588	47,182	0.000%
2026-06-11	5.5500	6.8500	5.1000	6.6000	+12.628%	2,669	11,735	-15.909%
2026-06-10	7.4000	7.4500	5.7500	5.8600	-24.093%	958	10,827	-5.290%
2026-06-09	8.4200	9.6400	6.6500	7.7200	-3.620%	1,186	10,571	-28.109%
2026-06-08	9.1500	9.3600	7.4800	8.0100	-10.702%	1,415	10,060	-30.712%
2026-06-05	11.5500	12.7500	8.9500	8.9700	-22.672%	786	10,143	-38.127%
2026-06-04	11.5700	12.1000	11.1000	11.6000	+10.476%	1,738	10,057	-52.155%
2026-06-03	11.5500	13.1000	9.6200	10.5000	-17.647%	5,203	10,028	-47.143%
2026-06-02	13.1400	15.2700	12.2000	12.7500	-15.000%	1,898	10,015	-56.471%
2026-06-01	17.4000	17.4500	14.9000	15.0000	-23.858%	1,120	10,422	-63.000%
2026-05-29	20.3100	22.4000	19.2000	19.7000	-9.384%	735	10,254	-71.827%
2026-05-28	20.9000	22.1000	18.4000	21.7400	+5.688%	515	10,014	-74.471%
2026-05-27	18.2500	21.1500	17.2900	20.5700	+20.645%	905	9,906	-73.019%
2026-05-26	17.9000	18.7500	15.3500	17.0500	-3.235%	723	9,707	-67.449%
2026-05-22	18.9000	19.3000	17.6000	17.6200	-6.525%	1,397	8,790	-68.502%
2026-05-21	16.4000	19.6500	15.3800	18.8500	+9.593%	458	8,610	-70.557%
2026-05-20	15.0000	17.4900	14.8500	17.2000	+21.127%	293	8,610	-67.733%
2026-05-19	15.8000	15.8000	12.5500	14.2000	-15.577%	1,630	7,470	-60.915%
2026-05-18	17.0000	19.5000	16.0000	16.8200	-1.522%	992	7,470	-67.004%
2026-05-15	16.3300	17.0800	15.4300	17.0800	-10.105%	1,295	7,470	-67.506%
2026-05-14	20.7600	21.0000	19.0000	19.0000	-9.524%	516	7,089	-70.789%
2026-05-13	17.2700	21.1500	17.1000	21.0000	+16.992%	670	6,880	-73.571%
2026-05-12	18.6600	18.6600	16.4500	17.9500	-11.139%	742	6,880	-69.081%
2026-05-11	20.8500	23.0000	20.2000	20.2000	-11.092%	216	6,880	-72.525%
2026-05-08	21.7300	23.1000	21.0000	22.7200	+4.460%	999	6,809	-75.572%
2026-05-07	23.3500	23.5000	21.3400	21.7500	-12.826%	2,136	7,111	-74.483%
2026-05-06	22.9500	25.8000	22.6800	24.9500	+5.765%	422	6,004	-77.756%
2026-05-05	25.0000	26.6400	23.2000	23.5900	+6.357%	257	6,103	-76.473%
2026-05-04	21.3800	25.5000	21.3200	22.1800	+7.202%	563	6,055	-74.977%
2026-05-01	18.8500	23.8100	18.8200	20.6900	+7.258%	773	5,906	-73.175%
2026-04-30	23.5500	23.8900	15.0000	19.2900	-3.065%	1,065	5,906	-71.229%
2026-04-29	17.5900	21.3000	17.5900	19.9000	+10.556%	1,300	5,526	-72.111%
2026-04-28	17.7000	19.0000	17.5000	18.0000	-7.455%	908	5,690	-69.167%
2026-04-27	20.6200	20.6900	19.0500	19.4500	-6.804%	355	5,338	-71.465%
2026-04-24	19.0200	21.1500	18.0000	20.8700	+28.037%	706	5,374	-73.407%
2026-04-23	16.1400	18.2000	15.7000	16.3000	-0.670%	213	5,241	-65.951%
2026-04-22	14.7500	16.4100	14.4700	16.4100	+20.396%	961	5,256	-66.179%
2026-04-21	15.4500	15.6600	13.6300	13.6300	+3.179%	188	4,547	-59.281%
2026-04-20	13.6500	13.6500	12.1000	13.2100	-6.643%	255	4,547	-57.986%
2026-04-17	15.3500	16.6500	14.1500	14.1500	0.000%	976	4,562	-60.777%
2026-04-16	14.1000	14.2000	12.1000	14.1500	+0.712%	227	4,488	-60.777%
2026-04-15	13.7500	14.1300	13.5400	14.0500	-1.748%	138	4,455	-60.498%
2026-04-14	11.4000	15.7700	11.4000	14.3000	+39.512%	639	4,375	-61.189%
2026-04-13	9.8500	10.3000	9.0700	10.2500	+1.485%	261	4,367	-45.854%
2026-04-10	9.7500	11.0000	9.7500	10.1000	+18.129%	650	4,287	-45.050%
2026-04-09	5.8500	8.7500	5.8000	8.5500	+76.289%	675	4,272	-35.088%
2026-04-08	5.1000	5.2200	4.5200	4.8500	+28.989%	796	4,125	+14.433%
2026-04-07	3.4500	3.7700	3.3000	3.7600	+1.897%	7	3,633	+47.606%
2026-04-06	3.5600	3.6900	3.4500	3.6900	+4.533%	1,108	3,634	+50.407%
2026-04-02	3.0500	3.5300	3.0500	3.5300	-4.595%	2	2,885	+57.224%
2026-04-01	3.4100	3.8700	3.4100	3.7000	+8.824%	33	2,885	+50.000%
2026-03-31	2.8600	3.5100	2.8600	3.4000	+33.858%	99	2,896	+63.235%
2026-03-30	2.6500	2.7000	2.5400	2.5400	+1.600%	11	2,926	+118.504%
2026-03-27	3.0000	3.0000	2.5000	2.5000	-28.571%	124	2,934	+122.000%
2026-03-26	3.5500	4.1000	3.5000	3.5000	-9.326%	61	2,959	+58.571%
2026-03-25	3.8600	3.9500	3.5800	3.8600	+17.325%	75	2,904	+43.782%
2026-03-24	3.1500	3.2900	3.1500	3.2900	-11.081%	50	2,844	+68.693%
2026-03-23	3.7500	4.0000	3.7000	3.7000	+8.504%	90	2,837	+50.000%
2026-03-20	3.5000	3.6500	3.4100	3.4100	-11.429%	118	2,771	+62.757%
2026-03-19	3.8600	3.8600	3.4500	3.8500	-4.938%	387	2,714	+44.156%
2026-03-18	4.6000	4.6000	4.0400	4.0500	-15.625%	76	2,760	+37.037%
2026-03-17	4.6000	4.8000	4.4500	4.8000	+6.430%	14	2,780	+15.625%
2026-03-16	4.0100	4.5500	3.9500	4.5100	+7.637%	76	2,777	+23.060%
2026-03-13	4.5000	4.5000	4.1000	4.1900	-10.851%	660	2,735	+32.458%
2026-03-12	4.5500	4.7900	4.4500	4.7000	-7.298%	27	2,404	+18.085%
2026-03-11	5.4500	5.5000	4.8500	5.0700	-6.111%	39	2,393	+9.467%
2026-03-10	5.4500	5.4500	5.3500	5.4000	+9.091%	529	2,367	+2.778%
2026-03-09	5.8000	5.8000	4.8500	4.9500	-17.500%	59	1,918	+12.121%
2026-03-06	6.3600	6.3600	5.9100	6.0000	-15.849%	25	2,001	-7.500%
2026-03-05	7.2200	7.2200	6.4000	7.1300	+9.356%	61	1,999	-22.160%
2026-03-04	5.5500	6.6100	5.4500	6.5200	+29.109%	82	1,960	-14.877%
2026-03-03	4.7900	5.0600	4.4000	5.0500	-3.810%	353	1,973	+9.901%
2026-03-02	5.1500	5.2500	4.9300	5.2500	-6.250%	329	1,907	+5.714%
2026-02-27	5.3500	5.7000	5.3500	5.6000	+9.804%	95	1,806	-0.893%
2026-02-26	5.3000	5.3000	5.1000	5.1000	-12.671%	10	1,848	+8.824%
2026-02-25	6.0400	6.0400	5.6500	5.8400	-0.171%	25	1,845	-4.966%
2026-02-24	5.3000	5.8500	5.3000	5.8500	+17.706%	26	1,845	-5.128%
2026-02-23	5.0000	5.0000	4.9700	4.9700	-15.763%	11	1,843	+11.670%
2026-02-20	5.0500	6.0000	5.0500	5.9000	+19.919%	532	1,843	-5.932%
2026-02-19	4.9500	5.0500	4.8900	4.9200	-0.806%	26	1,765	+12.805%
2026-02-18	4.9700	5.2900	4.9600	4.9600	+8.534%	73	1,750	+11.895%
2026-02-17	4.0100	4.5700	4.0100	4.5700	+10.654%	31	1,754	+21.444%
2026-02-13	4.1100	4.4000	4.1000	4.1300	-1.667%	231	1,527	+34.383%
2026-02-12	4.9000	4.9000	4.2000	4.2000	-17.647%	93	1,527	+32.143%
2026-02-11	5.6500	5.6500	4.8500	5.1000	-6.422%	81	1,528	+8.824%
2026-02-10	5.8000	6.7000	5.4500	5.4500	-6.838%	161	1,524	+1.835%
2026-02-09	5.2500	6.5100	5.0000	5.8500	-4.098%	115	1,483	-5.128%
2026-02-06	4.8500	6.3000	4.2000	6.1000	-42.777%	786	1,456	-9.016%
2026-02-05	11.4000	11.7800	10.6600	10.6600	-24.451%	437	1,115	-47.936%
2026-02-04	15.2900	15.7500	13.9500	14.1100	-8.968%	22	995	-60.666%
2026-02-03	17.9200	17.9200	14.8500	15.5000	-9.779%	95	994	-64.194%
2026-02-02	16.2500	18.1000	16.1500	17.1800	+10.270%	27	934	-67.695%
2026-01-30	16.1000	17.1600	15.5800	15.5800	-1.079%	38	929	-64.377%
2026-01-29	17.0500	17.0500	14.7400	15.7500	-8.056%	44	947	-64.762%
2026-01-28	18.6800	18.8300	16.9000	17.1300	-4.939%	28	913	-67.601%
2026-01-27	16.9300	18.0200	16.8500	18.0200	+17.013%	60	934	-69.201%
2026-01-26	15.0400	15.4200	15.0400	15.4000	+1.116%	69	938	-63.961%
2026-01-23	13.2000	15.5500	13.2000	15.2300	+14.770%	94	909	-63.559%
2026-01-22	13.0100	13.6500	13.0100	13.2700	+10.124%	139	825	-58.176%
2026-01-21	12.2700	12.3000	11.4500	12.0500	-2.744%	66	857	-53.942%
2026-01-20	13.4000	13.6500	11.9000	12.3900	-16.340%	24	860	-55.206%
2026-01-16	14.8400	14.8400	14.5000	14.8100	-0.604%	12	859	-62.525%
2026-01-15	15.0000	15.7500	14.9000	14.9000	+2.125%	17	859	-62.752%
2026-01-14	15.7700	15.7700	14.5900	14.5900	-14.277%	18	858	-61.960%
2026-01-13	17.4500	17.9000	16.2500	17.0200	-8.984%	26	855	-67.391%
2026-01-12	19.1800	19.3200	18.7000	18.7000	-2.094%	8	846	-70.321%
2026-01-09	18.2600	19.1000	18.2600	19.1000	+2.194%	2	845	-70.942%
2026-01-08	17.7000	18.8500	17.7000	18.6900	+9.619%	45	846	-70.305%
2026-01-07	17.8000	17.8000	17.0500	17.0500	+2.402%	10	825	-67.449%
2026-01-06	13.8500	17.5500	13.8500	16.6500	+26.136%	31	826	-66.667%
2026-01-05	13.1500	13.2500	13.1500	13.2000	+13.695%	3	844	-57.955%
2026-01-02	14.2000	14.2000	11.3500	11.6100	-10.000%	53	844	-52.196%
2025-12-31	12.8700	12.9500	12.8700	12.9000	-2.273%	3	821	-56.977%
2025-12-30	12.7000	13.2000	12.7000	13.2000	+1.460%	4	821	-57.955%
2025-12-29	13.2500	13.3700	13.0100	13.0100	-5.036%	8	821	-57.341%
2025-12-26	13.4600	13.7000	13.4600	13.7000	-0.868%	6	819	-59.489%
2025-12-24	13.8200	13.8200	13.8200	13.8200	+0.655%	2	819	-59.841%
2025-12-23	13.0000	13.7300	13.0000	13.7300	+10.281%	2	819	-59.578%
2025-12-22	12.5600	12.5600	12.1500	12.4500	-4.598%	26	819	-55.422%
2025-12-19	13.0500	13.0500	13.0500	13.0500	+3.571%	1	813	-57.471%
2025-12-18	12.4000	13.2500	12.4000	12.6000	+13.004%	14	813	-55.952%
2025-12-17	11.7900	11.9800	11.1500	11.1500	-1.415%	5	804	-50.224%
2025-12-16	11.5000	11.5000	11.3100	11.3100	-2.500%	9	803	-50.928%
2025-12-15	12.7000	12.7000	11.6000	11.6000	-14.454%	27	803	-52.155%
2025-12-12	13.8800	13.8800	13.5600	13.5600	-9.600%	7	798	-59.071%
2025-12-10	14.7000	15.5700	14.7000	15.0000	+10.701%	56	793	-63.000%
2025-12-09	13.5500	13.5500	13.5500	13.5500	-8.198%	6	772	-59.041%
2025-12-08	15.0500	15.0500	14.7600	14.7600	-2.959%	4	767	-62.398%
2025-12-05	15.8300	15.8300	15.1500	15.2100	+2.424%	6	768	-63.511%
2025-12-04	14.8500	14.8500	14.8500	14.8500	-19.118%	20	768	-62.626%
2025-12-02	17.6400	18.3600	17.6400	18.3600	+16.203%	2	748	-69.771%
2025-11-26	15.8000	15.8000	15.7700	15.8000	+6.829%	3	749	-64.873%
2025-11-24	13.8100	14.9000	13.8100	14.7900	+9.963%	5	749	-62.475%
2025-11-21	12.4700	13.8000	12.4700	13.4500	-0.370%	7	747	-58.736%
2025-11-20	15.1000	15.1000	13.5000	13.5000	-7.534%	4	743	-58.889%
2025-11-19	14.4700	14.6000	14.2000	14.6000	-2.990%	7	743	-61.986%
2025-11-18	16.9500	16.9500	15.0000	15.0500	-15.733%	38	740	-63.123%
2025-11-17	18.6000	18.6000	17.8500	17.8600	-6.736%	13	720	-68.925%
2025-11-14	20.7200	20.7200	19.1500	19.1500	-7.711%	14	714	-71.018%
2025-11-13	21.1700	21.1700	20.7300	20.7500	-13.829%	20	713	-73.253%
2025-11-12	24.0800	24.0800	24.0800	24.0800	-6.847%	1	726	-76.952%
2025-11-11	25.7000	25.8500	25.6900	25.8500	+1.812%	4	725	-78.530%
2025-11-10	24.4300	25.5700	24.4300	25.3900	+12.844%	7	725	-78.141%
2025-11-07	22.0800	22.5000	21.5100	22.5000	-3.101%	6	720	-75.333%
2025-11-06	22.4900	24.0700	22.4900	23.2200	-8.583%	23	718	-76.098%
2025-11-05	25.4000	25.4000	25.4000	25.4000	-0.626%	7	700	-78.150%
2025-11-04	27.2500	27.2500	25.5600	25.5600	-11.526%	27	707	-78.286%
2025-11-03	30.6500	30.6500	28.8000	28.8900	+19.627%	35	705	-80.789%
2025-10-31	25.8500	25.8500	23.7500	24.1500	+47.077%	120	705	-77.019%
2025-10-30	17.0300	17.2000	16.3000	16.4200	-5.903%	23	649	-66.200%
2025-10-29	17.1500	17.9000	16.7000	17.4500	+1.868%	41	640	-68.195%
2025-10-28	15.8000	17.1800	15.8000	17.1300	+11.089%	12	661	-67.601%
2025-10-27	15.6600	15.6600	15.3600	15.4200	+15.506%	7	664	-64.008%
2025-10-23	13.3000	13.3500	13.3000	13.3500	+3.488%	10	664	-58.427%
2025-10-22	12.9200	12.9200	12.9000	12.9000	-7.194%	6	666	-56.977%
2025-10-21	13.0700	14.1300	13.0700	13.9000	+15.833%	11	666	-60.072%
2025-10-20	11.6000	12.0000	11.5500	12.0000	+3.448%	511	665	-53.750%
2025-10-17	12.0000	12.0000	11.5200	11.6000	-4.527%	21	287	-52.155%
2025-10-16	13.3500	13.3500	11.9300	12.1500	-1.059%	31	280	-54.321%
2025-10-15	12.7000	12.7000	12.2500	12.2800	-2.771%	26	265	-54.805%
2025-10-14	12.8400	12.8400	12.6300	12.6300	-4.246%	14	256	-56.057%
2025-10-13	12.7800	13.2400	12.7800	13.1900	-0.678%	6	251	-57.923%
2025-10-10	15.2800	15.2800	13.2800	13.2800	-13.203%	2	249	-58.208%
2025-10-09	14.9000	15.4000	14.9000	15.3000	+1.729%	3	250	-63.725%
2025-10-08	13.4400	15.0400	13.4400	15.0400	+12.239%	6	247	-63.098%
2025-10-07	13.4000	13.4000	13.4000	13.4000	+4.037%	2	248	-58.582%
2025-10-06	12.8800	12.8800	12.8800	12.8800	-6.327%	2	248	-56.910%
2025-10-03	13.7500	13.7500	13.7500	13.7500	+2.230%	1	248	-59.636%
2025-10-02	12.8000	13.4500	12.8000	13.4500	+3.065%	6	248	-58.736%
2025-10-01	11.9600	13.1500	11.9600	13.0500	+6.618%	5	243	-57.471%
2025-09-30	13.1700	13.1700	12.2000	12.2400	-6.565%	5	242	-54.657%
2025-09-29	12.7900	13.2100	12.7900	13.1000	+4.216%	6	240	-57.634%
2025-09-26	12.6200	12.6200	12.5600	12.5700	+5.013%	32	238	-55.847%
2025-09-25	12.5700	13.1700	11.9700	11.9700	-10.404%	48	238	-53.634%
2025-09-24	13.6500	13.6500	13.0000	13.3600	+0.906%	38	218	-58.458%
2025-09-23	14.3000	14.3000	13.2400	13.2400	-14.855%	7	198	-58.082%
2025-09-22	15.6500	15.6500	15.5500	15.5500	-8.691%	4	198	-64.309%
2025-09-19	17.1500	17.1500	17.0300	17.0300	+2.652%	10	196	-67.410%
2025-09-18	16.2800	16.5900	16.2800	16.5900	+2.407%	3	196	-66.546%
2025-09-17	16.2500	16.2500	16.1500	16.2000	-10.448%	42	195	-65.741%
2025-09-16	18.0900	18.0900	18.0900	18.0900	+7.743%	1	184	-69.320%
2025-09-15	17.1500	17.2000	16.7800	16.7900	+5.399%	26	184	-66.945%
2025-09-12	15.9300	15.9300	15.9300	15.9300	+0.505%	2	170	-65.160%
2025-09-11	16.0500	16.0500	15.8500	15.8500	+4.003%	5	169	-64.984%
2025-09-10	15.2400	15.2400	15.2400	15.2400	-17.309%	4	168	-63.583%
2025-09-09	17.5300	18.5200	17.5300	18.4300	+2.961%	8	164	-69.886%
2025-09-08	17.9000	17.9000	17.9000	17.9000	+7.831%	1	163	-68.994%
2025-09-05	16.7000	16.7000	16.6000	16.6000	-4.598%	4	163	-66.566%
2025-09-04	15.9500	17.4000	15.9000	17.4000	+28.413%	32	162	-68.103%
2025-09-02	13.5500	13.5500	13.5500	13.5500	-7.823%	1	141	-59.041%
2025-08-29	14.5500	14.7000	14.5500	14.7000	-5.830%	7	134	-62.245%
2025-08-28	15.6000	15.9000	15.6000	15.6100	+6.553%	99	134	-64.446%
2025-08-27	14.6500	14.6500	14.6000	14.6500	-0.880%	22	63	-62.116%
2025-08-25	14.7800	14.7800	14.7800	14.7800	+13.344%	5	41	-62.449%
2025-08-20	14.2000	14.2000	12.4500	13.0400	-13.067%	16	38	-57.439%
2025-08-19	15.3000	15.3000	15.0000	15.0000	-2.025%	7	26	-63.000%
2025-08-18	15.3100	15.3100	15.3100	15.3100	-5.785%	1	19	-63.749%
2025-08-15	16.2500	16.2500	16.2500	16.2500	-0.307%	1	19	-65.846%
2025-08-14	14.9400	16.3000	14.9400	16.3000	0.000%	20	18	-65.951%