Dark

AMZN20260821C275
AMZN Aug 21 2026 275.00 Call (AMZN260821C00275000)
option OPRA

EOD

Jul 2, 2026

4.58+7.765%(+0.33)2,750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.1000	5.3000	4.1000	4.5800	+7.765%	2,750	11,636	0.000%
2026-07-01	3.9000	5.1100	3.3000	4.2500	+7.323%	1,072	11,636	+7.765%
2026-06-30	3.7500	4.5900	3.6000	3.9600	-5.263%	3,753	11,287	+15.657%
2026-06-29	3.0500	5.9000	3.0200	4.1800	+42.177%	726	9,149	+9.569%
2026-06-26	2.3500	2.9400	2.1600	2.9400	+27.826%	462	8,896	+55.782%
2026-06-25	2.9200	2.9200	2.2600	2.3000	-32.353%	1,404	8,847	+99.130%
2026-06-24	3.2000	4.7700	3.2000	3.4000	0.000%	1,247	8,920	+34.706%
2026-06-23	3.3500	3.8000	3.2000	3.4000	+1.493%	1,154	8,847	+34.706%
2026-06-22	4.6400	4.9000	3.3300	3.3500	-40.708%	2,094	7,927	+36.716%
2026-06-18	4.6000	6.0000	3.8100	5.6500	+36.145%	1,221	7,610	-18.938%
2026-06-17	5.3900	5.3900	4.1500	4.1500	-30.252%	303	7,610	+10.361%
2026-06-16	6.1500	6.9500	5.7600	5.9500	+0.507%	297	7,562	-23.025%
2026-06-15	5.8500	6.5500	5.6500	5.9200	+28.696%	1,283	7,465	-22.635%
2026-06-12	5.7000	5.7000	4.0600	4.6000	-17.117%	559	6,661	-0.435%
2026-06-11	4.7000	5.7000	4.1500	5.5500	+15.625%	2,145	6,765	-17.477%
2026-06-10	6.1800	6.8500	4.8000	4.8000	-25.581%	356	5,086	-4.583%
2026-06-09	6.9500	8.2600	5.7600	6.4500	-5.564%	1,060	5,056	-28.992%
2026-06-08	7.7000	8.0200	6.3200	6.8300	-10.132%	416	4,989	-32.943%
2026-06-05	9.9000	10.6100	7.5000	7.6000	-22.449%	452	4,911	-39.737%
2026-06-04	10.0500	10.7000	9.6700	9.8000	+8.527%	862	4,974	-53.265%
2026-06-03	10.5000	11.3500	8.3500	9.0300	-17.909%	820	4,402	-49.280%
2026-06-02	11.3500	13.2000	10.6000	11.0000	-16.031%	1,372	3,995	-58.364%
2026-06-01	15.2500	15.3000	13.0400	13.1000	-26.816%	748	3,863	-65.038%
2026-05-29	17.9000	19.9000	16.8000	17.9000	-7.637%	524	3,811	-74.413%
2026-05-28	18.1500	19.7000	16.1000	19.3800	+5.728%	387	3,677	-76.367%
2026-05-27	15.1500	18.7700	15.1500	18.3300	+22.200%	375	3,536	-75.014%
2026-05-26	15.8500	16.0300	13.3800	15.0000	-2.280%	254	3,569	-69.467%
2026-05-22	16.4000	16.9000	15.3500	15.3500	-7.026%	269	3,547	-70.163%
2026-05-21	13.8100	16.9100	13.3200	16.5100	+10.287%	87	3,527	-72.259%
2026-05-20	12.7500	15.2000	12.6500	14.9700	+23.007%	467	3,527	-69.405%
2026-05-19	13.5000	13.8300	10.9500	12.1700	-17.155%	194	3,284	-62.366%
2026-05-18	14.8000	17.0500	13.9300	14.6900	-0.339%	265	3,284	-68.822%
2026-05-15	13.8000	14.8000	13.7500	14.7400	-10.667%	156	3,284	-68.928%
2026-05-14	17.7500	18.5200	16.5000	16.5000	-10.326%	538	3,238	-72.242%
2026-05-13	14.8000	18.8500	14.8000	18.4000	+15.723%	251	3,189	-75.109%
2026-05-12	16.1000	16.5500	14.3500	15.9000	-9.091%	256	3,189	-71.195%
2026-05-11	18.5500	20.2400	17.3900	17.4900	-12.111%	200	3,189	-73.814%
2026-05-08	19.1500	20.5000	18.4000	19.9000	+4.737%	283	3,122	-76.985%
2026-05-07	21.8100	21.8100	19.0000	19.0000	-12.644%	767	3,113	-75.895%
2026-05-06	20.4600	22.8900	19.9500	21.7500	+4.317%	528	3,124	-78.943%
2026-05-05	22.5600	23.7800	20.3600	20.8500	+4.094%	628	3,085	-78.034%
2026-05-04	18.5000	22.8200	18.5000	20.0300	+11.899%	850	3,020	-77.134%
2026-05-01	17.0000	21.3100	16.4500	17.9000	+5.294%	239	3,073	-74.413%
2026-04-30	20.7500	21.3800	13.0000	17.0000	-4.494%	396	3,073	-73.059%
2026-04-29	15.4000	19.1000	15.3000	17.8000	+11.389%	398	3,176	-74.270%
2026-04-28	15.7000	16.7200	15.5000	15.9800	-7.630%	366	3,262	-71.339%
2026-04-27	18.1600	18.2300	16.8600	17.3000	-7.437%	671	3,121	-73.526%
2026-04-24	17.0000	18.9000	16.1500	18.6900	+26.199%	395	2,521	-75.495%
2026-04-23	14.2500	16.2400	13.9200	14.8100	+1.927%	142	2,277	-69.075%
2026-04-22	12.6000	14.5300	12.6000	14.5300	+21.184%	56	2,195	-68.479%
2026-04-21	13.7500	13.7900	11.9900	11.9900	+2.918%	117	2,087	-61.802%
2026-04-20	11.9600	11.9600	10.6000	11.6500	-6.800%	73	2,087	-60.687%
2026-04-17	13.9000	14.7000	12.5000	12.5000	+0.644%	222	2,046	-63.360%
2026-04-16	12.6500	12.6500	10.5800	12.4200	-0.560%	136	1,889	-63.124%
2026-04-15	13.0000	13.0000	11.9300	12.4900	-0.873%	102	1,826	-63.331%
2026-04-14	9.6500	14.0000	9.6500	12.6000	+40.000%	1,007	1,822	-63.651%
2026-04-13	8.5000	9.0000	7.8500	9.0000	+2.273%	392	1,297	-49.111%
2026-04-10	8.3500	9.5600	8.3500	8.8000	+19.728%	442	1,333	-47.955%
2026-04-09	4.7200	7.6500	4.7200	7.3500	+78.832%	646	1,363	-37.687%
2026-04-08	3.8000	4.3600	3.7500	4.1100	+25.305%	84	1,055	+11.436%
2026-04-07	2.7600	3.2800	2.7600	3.2800	+7.190%	61	1,072	+39.634%
2026-04-06	2.8600	3.0600	2.8600	3.0600	-4.375%	23	1,053	+49.673%
2026-04-01	2.8000	3.2000	2.7800	3.2000	+16.364%	11	1,049	+43.125%
2026-03-31	2.5000	2.8200	2.5000	2.7500	+29.717%	40	1,043	+66.545%
2026-03-30	2.1800	2.3200	2.0800	2.1200	-1.395%	48	1,029	+116.038%
2026-03-27	2.4400	2.4400	2.0700	2.1500	-27.365%	45	997	+113.023%
2026-03-26	2.9600	2.9600	2.9600	2.9600	-9.756%	1	1,027	+54.730%
2026-03-25	3.2000	3.2800	3.2000	3.2800	+18.841%	62	1,026	+39.634%
2026-03-24	2.6300	2.7600	2.6300	2.7600	-10.968%	35	982	+65.942%
2026-03-23	3.2500	3.3000	3.0500	3.1000	+7.266%	75	1,005	+47.742%
2026-03-20	2.9500	2.9500	2.8300	2.8900	-5.246%	26	961	+58.478%
2026-03-19	3.1700	3.1700	2.9800	3.0500	-11.337%	9	979	+50.164%
2026-03-18	3.7500	3.7500	3.4400	3.4400	-16.098%	10	977	+33.140%
2026-03-17	3.9000	4.1000	3.8500	4.1000	+6.771%	5	974	+11.707%
2026-03-16	3.4300	3.8400	3.3400	3.8400	+6.667%	98	971	+19.271%
2026-03-13	4.0000	4.0000	3.5000	3.6000	-10.448%	55	935	+27.222%
2026-03-12	3.9000	4.1000	3.9000	4.0200	-7.586%	6	904	+13.930%
2026-03-11	4.3500	4.4000	4.2000	4.3500	-3.333%	34	902	+5.287%
2026-03-10	4.7500	4.9000	4.5000	4.5000	-5.063%	6	880	+1.778%
2026-03-09	4.3500	4.7400	4.2000	4.7400	-7.961%	34	878	-3.376%
2026-03-06	5.3500	5.4000	5.1000	5.1500	-17.600%	9	851	-11.068%
2026-03-05	6.1600	6.3700	5.8000	6.2500	+9.266%	21	846	-26.720%
2026-03-04	5.5500	5.7200	5.1000	5.7200	+31.494%	63	854	-19.930%
2026-03-03	4.2800	4.3500	3.8000	4.3500	-5.435%	21	827	+5.287%
2026-03-02	4.5500	4.6000	4.2500	4.6000	-7.071%	153	842	-0.435%
2026-02-27	4.6000	4.9500	4.6000	4.9500	+5.319%	17	737	-7.475%
2026-02-26	4.7500	4.7500	4.5000	4.7000	-7.843%	6	735	-2.553%
2026-02-25	5.1800	5.3000	4.9000	5.1000	-0.971%	22	732	-10.196%
2026-02-24	4.5500	5.1500	4.5500	5.1500	+22.328%	9	732	-11.068%
2026-02-23	4.5800	4.5800	4.1400	4.2100	-18.411%	16	728	+8.789%
2026-02-20	4.8500	5.3700	4.8500	5.1600	+18.621%	9	716	-11.240%
2026-02-19	4.4000	4.4500	4.3000	4.3500	-1.806%	7	720	+5.287%
2026-02-18	4.5000	4.6600	4.3500	4.4300	+8.049%	138	716	+3.386%
2026-02-17	3.8600	4.1000	3.4100	4.1000	+12.329%	112	686	+11.707%
2026-02-13	3.6500	3.9200	3.5600	3.6500	-6.410%	329	545	+25.479%
2026-02-12	3.7600	4.0500	3.7600	3.9000	-13.333%	7	545	+17.436%
2026-02-11	4.6100	4.6700	4.4500	4.5000	-10.891%	13	546	+1.778%
2026-02-10	5.4700	5.5000	5.0000	5.0500	-0.980%	10	540	-9.307%
2026-02-09	4.6100	5.7000	4.4000	5.1000	0.000%	64	540	-10.196%
2026-02-06	4.8500	5.1200	3.7000	5.1000	-48.485%	99	530	-10.196%
2026-02-05	9.5800	10.4100	9.5800	9.9000	-20.354%	12	501	-53.737%
2026-02-04	14.0800	14.1500	12.4300	12.4300	-9.600%	16	500	-63.154%
2026-02-03	14.0500	14.0500	13.3700	13.7500	-11.290%	16	500	-66.691%
2026-02-02	15.3700	16.0500	15.3700	15.5000	+9.541%	133	502	-70.452%
2026-01-30	15.0000	15.5000	14.1500	14.1500	-4.392%	38	381	-67.633%
2026-01-29	14.0200	14.8000	14.0200	14.8000	-5.128%	16	374	-69.054%
2026-01-28	17.0000	17.3700	15.1700	15.6000	+0.322%	9	364	-70.641%
2026-01-27	13.9500	15.5500	13.9500	15.5500	+12.274%	8	360	-70.547%
2026-01-26	13.6600	13.8500	13.5000	13.8500	+1.095%	22	358	-66.931%
2026-01-23	12.8500	13.7000	12.8500	13.7000	+19.234%	60	356	-66.569%
2026-01-22	11.3000	12.1500	11.3000	11.4900	+6.389%	16	336	-60.139%
2026-01-21	10.4900	11.1000	10.1800	10.8000	-1.639%	36	343	-57.593%
2026-01-20	11.5600	12.2700	10.7500	10.9800	-18.182%	43	329	-58.288%
2026-01-16	13.3500	13.5000	13.0000	13.4200	-7.128%	20	305	-65.872%
2026-01-15	14.4500	14.4500	14.4500	14.4500	+7.675%	1	305	-68.304%
2026-01-14	14.0200	14.0200	13.4200	13.4200	-11.652%	8	304	-65.872%
2026-01-13	16.4700	16.4700	15.1500	15.1900	-10.383%	10	311	-69.849%
2026-01-12	17.5900	17.5900	16.9500	16.9500	-1.166%	6	310	-72.979%
2026-01-09	16.2400	17.1500	15.7000	17.1500	+0.882%	7	308	-73.294%
2026-01-08	16.4800	17.0000	16.2500	17.0000	+8.905%	7	306	-73.059%
2026-01-07	15.7900	16.5000	15.6100	15.6100	+3.652%	27	305	-70.660%
2026-01-06	13.5700	15.4500	13.5700	15.0600	+27.089%	28	309	-69.588%
2026-01-05	11.7500	12.3400	11.7500	11.8500	+13.397%	92	297	-61.350%
2026-01-02	12.8800	12.8800	10.4000	10.4500	-10.684%	14	254	-56.172%
2025-12-31	11.7000	11.7000	11.7000	11.7000	-4.878%	1	242	-60.855%
2025-12-26	12.2200	12.3000	12.1100	12.3000	-1.992%	6	242	-62.764%
2025-12-24	12.3500	12.6000	12.3500	12.5500	+1.455%	9	244	-63.506%
2025-12-23	12.3700	12.3700	12.3700	12.3700	+12.968%	1	244	-62.975%
2025-12-22	11.2500	11.2700	10.9000	10.9500	-3.097%	13	243	-58.174%
2025-12-18	11.3000	11.3000	11.3000	11.3000	+13.797%	1	241	-59.469%
2025-12-17	10.7500	10.8300	9.9300	9.9300	-5.877%	90	240	-53.877%
2025-12-15	11.3600	11.3600	10.5500	10.5500	-14.228%	7	278	-56.588%
2025-12-12	12.6500	12.6500	12.3000	12.3000	-8.754%	49	283	-62.764%
2025-12-11	13.4800	13.4800	13.4800	13.4800	-2.035%	3	287	-66.024%
2025-12-10	14.5000	14.5000	13.5500	13.7600	-1.784%	23	288	-66.715%
2025-12-08	14.0100	14.0100	14.0100	14.0100	+1.448%	1	289	-67.309%
2025-12-04	13.7500	13.8100	13.7500	13.8100	-7.440%	10	290	-66.836%
2025-12-03	14.9200	14.9200	14.9200	14.9200	-7.730%	1	298	-69.303%
2025-12-02	16.1700	16.1700	16.1700	16.1700	+2.019%	3	298	-71.676%
2025-12-01	15.4200	15.8500	15.4200	15.8500	+4.276%	11	298	-71.104%
2025-11-28	15.2000	15.2000	15.2000	15.2000	+4.828%	1	299	-69.868%
2025-11-25	13.6600	14.5000	13.6600	14.5000	+8.614%	3	299	-68.414%
2025-11-24	13.6400	13.7000	13.0500	13.3500	+8.980%	15	298	-65.693%
2025-11-21	12.0000	12.6500	12.0000	12.2500	+2.941%	5	297	-62.612%
2025-11-20	13.8000	13.8000	11.9000	11.9000	-10.526%	85	292	-61.513%
2025-11-19	13.1200	13.3500	12.6500	13.3000	-3.273%	7	236	-65.564%
2025-11-18	14.0200	14.8600	13.7500	13.7500	-16.159%	5	232	-66.691%
2025-11-17	15.9700	16.5000	15.9700	16.4000	-6.818%	14	229	-72.073%
2025-11-14	18.0000	19.0500	17.6000	17.6000	-7.368%	20	221	-73.977%
2025-11-13	19.6000	19.6500	19.0000	19.0000	-13.440%	7	216	-75.895%
2025-11-12	21.9500	21.9500	21.9500	21.9500	-6.357%	1	216	-79.134%
2025-11-11	23.4400	23.4400	23.4400	23.4400	-0.298%	10	216	-80.461%
2025-11-10	23.8000	24.2000	22.5000	23.5100	+9.146%	11	216	-80.519%
2025-11-07	19.8000	21.5400	19.7700	21.5400	-2.534%	60	220	-78.737%
2025-11-06	22.8500	22.8500	21.6700	22.1000	-6.514%	8	221	-79.276%
2025-11-05	23.6400	23.6400	23.6400	23.6400	-1.909%	1	216	-80.626%
2025-11-04	26.3000	26.3000	23.8500	24.1000	-9.636%	18	216	-80.996%
2025-11-03	28.1200	28.1200	26.6700	26.6700	+18.797%	32	193	-82.827%
2025-10-31	23.2500	23.2500	21.7000	22.4500	+47.697%	25	193	-79.599%
2025-10-30	15.2000	15.3000	15.0000	15.2000	-5.414%	5	194	-69.868%
2025-10-28	14.1000	16.0700	14.1000	16.0700	+22.205%	18	191	-71.500%
2025-10-24	12.7800	13.1500	12.7800	13.1500	+6.911%	4	182	-65.171%
2025-10-23	12.1000	12.3000	12.1000	12.3000	+3.797%	3	183	-62.764%
2025-10-22	11.7500	11.8500	11.7500	11.8500	-8.846%	2	181	-61.350%
2025-10-21	12.4700	13.0000	12.4700	13.0000	+20.148%	4	180	-64.769%
2025-10-20	10.6800	10.8200	10.5000	10.8200	+2.559%	28	179	-57.671%
2025-10-17	10.7000	10.8500	10.5500	10.5500	-3.916%	11	174	-56.588%
2025-10-16	11.7000	11.7000	10.8000	10.9800	-7.886%	8	163	-58.288%
2025-10-13	11.9200	11.9200	11.9200	11.9200	-6.583%	1	162	-61.577%
2025-10-10	12.7600	12.7600	12.7600	12.7600	-8.530%	1	162	-64.107%
2025-10-09	13.5500	14.0500	13.5500	13.9500	+5.283%	3	162	-67.168%
2025-10-08	12.9000	13.3500	12.9000	13.2500	+10.417%	86	159	-65.434%
2025-10-07	12.3000	12.5000	12.0000	12.0000	-3.537%	36	163	-61.833%
2025-10-06	12.4400	12.4400	12.4400	12.4400	+10.578%	1	141	-63.183%
2025-10-03	11.2500	11.2500	11.2500	11.2500	-3.184%	10	141	-59.289%
2025-10-02	11.6200	11.6200	11.6200	11.6200	+4.685%	1	141	-60.585%
2025-09-30	11.2500	11.3000	11.1000	11.1000	-6.723%	4	141	-58.739%
2025-09-29	11.9000	11.9000	11.9000	11.9000	+2.852%	1	139	-61.513%
2025-09-26	11.2400	11.7500	11.2400	11.5700	-2.363%	8	139	-60.415%
2025-09-25	11.6200	12.0000	11.6200	11.8500	+0.851%	50	135	-61.350%
2025-09-24	12.5000	12.5000	11.7500	11.7500	-6.746%	4	132	-61.021%
2025-09-23	12.9700	12.9700	12.2300	12.6000	-11.579%	54	130	-63.651%
2025-09-22	14.2500	14.2500	14.2500	14.2500	-13.897%	2	91	-67.860%
2025-09-16	16.5500	16.5500	16.5500	16.5500	+5.347%	1	90	-72.326%
2025-09-15	15.5500	15.7100	15.5500	15.7100	+10.323%	11	89	-70.847%
2025-09-12	14.2400	14.2400	14.2400	14.2400	-0.767%	1	83	-67.837%
2025-09-11	14.2700	14.5000	14.2700	14.3500	-3.367%	5	83	-68.084%
2025-09-10	16.7500	16.7500	14.8500	14.8500	-11.502%	7	80	-69.158%
2025-09-09	16.0500	16.7800	16.0500	16.7800	+2.945%	3	76	-72.706%
2025-09-08	15.0000	16.3000	15.0000	16.3000	+2.839%	6	75	-71.902%
2025-09-04	14.5500	15.8500	14.4000	15.8500	+29.918%	40	75	-71.104%
2025-09-02	12.2000	12.2000	12.2000	12.2000	-7.925%	1	37	-62.459%
2025-08-29	13.2500	13.2500	13.2000	13.2500	-7.213%	7	29	-65.434%
2025-08-28	14.2800	14.2800	14.2800	14.2800	+8.182%	1	29	-67.927%
2025-08-27	13.2200	13.2500	13.1500	13.2000	+1.931%	12	29	-65.303%
2025-08-26	12.9500	13.1400	12.9500	12.9500	+6.148%	7	20	-64.633%
2025-08-22	12.2000	12.2000	12.2000	12.2000	-17.568%	5	13	-62.459%
2025-08-18	14.8000	14.8000	14.8000	14.8000	+3.208%	5	13	-69.054%
2025-08-15	14.2300	14.3400	14.2300	14.3400	-4.080%	2	8	-68.061%
2025-08-14	14.9500	14.9500	14.9500	14.9500	+24.583%	3	7	-69.365%
2025-08-13	11.6000	12.0000	11.6000	12.0000	0.000%	4	4	-61.833%