Dark

AMZN20260821C280
AMZN Aug 21 2026 280.00 Call (AMZN260821C00280000)
option OPRA

EOD

Jul 2, 2026

3.79+9.222%(+0.32)2,411

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.4000	4.3500	3.4000	3.7900	+9.222%	2,411	25,325	0.000%
2026-07-01	3.4000	4.2000	2.6000	3.4700	+8.438%	1,829	25,325	+9.222%
2026-06-30	2.7000	3.7200	2.7000	3.2000	-4.478%	3,924	25,625	+18.438%
2026-06-29	2.4700	4.8000	2.4700	3.3500	+45.022%	4,543	24,093	+13.134%
2026-06-26	1.9000	2.4000	1.8000	2.3100	+22.872%	4,123	24,090	+64.069%
2026-06-25	2.3200	2.3500	1.7600	1.8800	-30.882%	5,312	22,569	+101.596%
2026-06-24	2.6600	3.9000	2.5000	2.7200	+2.642%	1,631	21,448	+39.338%
2026-06-23	2.7700	3.1600	2.6400	2.6500	-3.636%	534	20,936	+43.019%
2026-06-22	3.8500	4.1000	2.6800	2.7500	-37.500%	4,129	20,552	+37.818%
2026-06-18	3.7500	5.0000	3.1000	4.4000	+29.412%	1,894	19,591	-13.864%
2026-06-17	4.6000	4.8500	3.4000	3.4000	-31.174%	1,540	19,591	+11.471%
2026-06-16	4.6500	5.8500	4.6500	4.9400	+1.646%	1,549	19,329	-23.279%
2026-06-15	4.9300	5.3600	4.7500	4.8600	+27.895%	512	19,241	-22.016%
2026-06-12	4.9500	4.9500	3.3700	3.8000	-17.391%	1,296	19,232	-0.263%
2026-06-11	4.3000	4.7500	3.4500	4.6000	+12.469%	1,673	19,212	-17.609%
2026-06-10	5.1000	5.2400	4.0000	4.0900	-23.265%	1,080	18,345	-7.335%
2026-06-09	6.2000	7.0500	4.8500	5.3300	-7.304%	431	18,085	-28.893%
2026-06-08	6.8000	6.8600	5.2500	5.7500	-9.875%	2,184	18,027	-34.087%
2026-06-05	8.6500	9.1600	6.2000	6.3800	-24.048%	727	17,245	-40.596%
2026-06-04	8.7700	9.1700	8.3000	8.4000	+11.702%	397	17,362	-54.881%
2026-06-03	8.7500	9.6500	7.1600	7.5200	-21.008%	1,556	17,302	-49.601%
2026-06-02	10.0000	11.6500	9.1000	9.5200	-16.637%	2,100	16,634	-60.189%
2026-06-01	12.4000	13.4500	11.2600	11.4200	-25.115%	1,815	15,648	-66.813%
2026-05-29	15.9500	17.5500	14.8000	15.2500	-10.975%	484	15,365	-75.148%
2026-05-28	16.3300	17.2000	14.1000	17.1300	+7.062%	888	15,342	-77.875%
2026-05-27	13.1000	16.5200	13.1000	16.0000	+23.077%	1,654	15,150	-76.313%
2026-05-26	14.0500	14.2000	11.5400	13.0000	-2.256%	616	14,725	-70.846%
2026-05-22	14.6600	14.8200	13.3000	13.3000	-5.203%	220	14,420	-71.504%
2026-05-21	11.8900	14.7000	11.3000	14.0300	+8.340%	143	14,349	-72.986%
2026-05-20	10.8500	13.2700	10.6000	12.9500	+23.216%	813	14,349	-70.734%
2026-05-19	11.7000	11.7500	9.2800	10.5100	-16.917%	1,075	14,190	-63.939%
2026-05-18	12.6000	15.0000	12.0800	12.6500	-1.017%	747	14,190	-70.040%
2026-05-15	12.2800	13.0000	11.9100	12.7800	-13.881%	672	14,190	-70.344%
2026-05-14	15.4000	16.4000	14.6800	14.8400	-9.622%	1,036	14,119	-74.461%
2026-05-13	13.0000	16.4200	12.9100	16.4200	+21.181%	400	14,190	-76.918%
2026-05-12	13.9000	14.4000	12.4000	13.5500	-11.148%	605	14,190	-72.030%
2026-05-11	15.7200	17.8600	15.2500	15.2500	-14.566%	514	14,190	-75.148%
2026-05-08	16.8400	17.9100	16.3300	17.8500	+6.250%	142	14,221	-78.768%
2026-05-07	18.7000	19.0200	16.7700	16.8000	-12.727%	491	14,185	-77.440%
2026-05-06	18.5000	20.3000	17.5600	19.2500	+4.336%	565	14,365	-80.312%
2026-05-05	20.1000	21.2500	17.9800	18.4500	+3.944%	781	14,061	-79.458%
2026-05-04	16.2500	20.3000	16.2500	17.7500	+10.730%	1,277	13,672	-78.648%
2026-05-01	14.0000	18.7000	14.0000	16.0300	+6.795%	919	13,517	-76.357%
2026-04-30	18.6500	18.7600	11.0000	15.0100	-6.070%	1,108	13,517	-74.750%
2026-04-29	13.5500	17.0000	13.5500	15.9800	+12.140%	2,001	13,394	-76.283%
2026-04-28	14.4000	15.0500	13.7700	14.2500	-7.767%	224	13,948	-73.404%
2026-04-27	16.4000	16.4300	15.0500	15.4500	-7.485%	255	13,912	-75.469%
2026-04-24	15.3000	16.9000	14.1000	16.7000	+30.164%	340	13,914	-77.305%
2026-04-23	12.4800	14.5500	12.3700	12.8300	+0.234%	408	13,928	-70.460%
2026-04-22	11.2400	13.0000	10.9000	12.8000	+18.519%	1,132	14,000	-70.391%
2026-04-21	12.2000	12.3500	10.5000	10.8000	+8.000%	36,562	40,186	-64.907%
2026-04-20	10.8200	10.8200	9.3500	10.0000	-9.091%	259	40,186	-62.100%
2026-04-17	12.6500	13.1200	10.9900	11.0000	+0.273%	1,159	40,140	-65.545%
2026-04-16	11.0700	11.1000	9.1800	10.9700	-1.171%	26,164	40,066	-65.451%
2026-04-15	11.4500	11.5700	10.5400	11.1000	0.000%	10,565	14,840	-65.856%
2026-04-14	8.9000	12.4000	8.9000	11.1000	+43.226%	501	4,824	-65.856%
2026-04-13	7.0300	7.8500	6.8000	7.7500	+1.440%	126	4,658	-51.097%
2026-04-10	7.2500	8.3500	7.2500	7.6400	+20.315%	391	4,608	-50.393%
2026-04-09	4.0500	6.5800	4.0200	6.3500	+76.389%	602	4,569	-40.315%
2026-04-08	3.1700	3.7500	3.1000	3.6000	+41.176%	272	4,661	+5.278%
2026-04-07	2.3500	2.5500	2.3500	2.5500	+2.823%	4	4,413	+48.627%
2026-04-06	2.5600	2.5600	2.4800	2.4800	-0.800%	17	4,413	+52.823%
2026-04-02	2.0800	2.5500	2.0800	2.5000	-1.961%	4	4,416	+51.600%
2026-04-01	2.4600	2.6900	2.3200	2.5500	+6.695%	17	4,416	+48.627%
2026-03-31	2.2000	2.3900	1.9600	2.3900	+34.270%	12	4,416	+58.577%
2026-03-30	1.8600	1.9100	1.7800	1.7800	+1.714%	3,014	4,418	+112.921%
2026-03-27	2.0700	2.0700	1.7500	1.7500	-29.435%	52	1,479	+116.571%
2026-03-26	2.5300	2.9400	2.4800	2.4800	-9.489%	211	1,508	+52.823%
2026-03-25	2.6700	2.7400	2.5500	2.7400	+19.651%	9	1,565	+38.321%
2026-03-24	2.2900	2.2900	2.2400	2.2900	-11.240%	11	1,569	+65.502%
2026-03-23	2.8200	2.8200	2.5800	2.5800	+8.861%	40	1,562	+46.899%
2026-03-20	2.5500	2.5500	2.3700	2.3700	-7.782%	5	1,558	+59.916%
2026-03-19	2.5700	2.5700	2.5700	2.5700	-10.140%	3	1,557	+47.471%
2026-03-18	3.3000	3.3000	2.8600	2.8600	-18.286%	7	1,557	+32.517%
2026-03-17	3.4000	3.6000	3.2400	3.5000	+11.111%	272	1,556	+8.286%
2026-03-16	2.8500	3.1500	2.8500	3.1500	+1.613%	6	1,789	+20.317%
2026-03-13	3.2500	3.2500	2.9600	3.1000	-11.429%	207	1,789	+22.258%
2026-03-12	3.5500	3.5500	3.4500	3.5000	-7.652%	54	1,589	+8.286%
2026-03-11	3.9500	3.9500	3.5500	3.7900	-4.051%	72	1,588	0.000%
2026-03-10	4.2000	4.2000	3.9500	3.9500	-4.819%	3	1,578	-4.051%
2026-03-09	4.2100	4.2100	3.6000	4.1500	-8.791%	37	1,577	-8.675%
2026-03-06	4.9600	5.0500	4.5000	4.5500	-9.000%	27	1,561	-16.703%
2026-03-05	5.3600	5.4800	5.0000	5.0000	0.000%	32	1,557	-24.200%
2026-03-04	4.9000	5.0300	4.4700	5.0000	+31.579%	56	1,531	-24.200%
2026-03-03	3.5000	3.8000	3.3500	3.8000	-6.173%	23	1,510	-0.263%
2026-03-02	3.9500	4.0500	3.9500	4.0500	-2.410%	6	1,501	-6.420%
2026-02-27	4.4000	4.4000	4.1400	4.1500	+1.220%	6	1,501	-8.675%
2026-02-26	4.0900	4.1000	3.9400	4.1000	-5.747%	12	1,500	-7.561%
2026-02-25	4.7100	4.7100	4.3000	4.3500	-4.396%	15	1,499	-12.874%
2026-02-24	4.0700	4.5500	4.0500	4.5500	+24.317%	9	1,499	-16.703%
2026-02-23	4.0100	4.0800	3.6600	3.6600	-19.560%	35	1,497	+3.552%
2026-02-20	3.9500	4.7000	3.9500	4.5500	+18.182%	516	1,497	-16.703%
2026-02-19	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,299	-1.558%
2026-02-18	3.7400	4.1500	3.7400	4.0000	+10.803%	59	1,300	-5.250%
2026-02-17	3.3700	3.6100	3.0000	3.6100	+4.638%	52	1,291	+4.986%
2026-02-13	3.2000	3.4500	3.0500	3.4500	-4.167%	4	1,277	+9.855%
2026-02-12	3.8600	3.8600	3.3300	3.6000	-10.000%	84	1,277	+5.278%
2026-02-11	4.1400	4.1400	3.9000	4.0000	-5.660%	32	1,251	-5.250%
2026-02-10	5.1300	5.2000	4.2400	4.2400	-10.737%	120	1,246	-10.613%
2026-02-09	4.0500	5.0000	3.9000	4.7500	+4.167%	29	1,222	-20.211%
2026-02-06	3.2500	4.8700	3.2500	4.5600	-46.667%	727	1,230	-16.886%
2026-02-05	8.8000	9.3000	8.5000	8.5500	-25.781%	131	827	-55.673%
2026-02-04	12.7000	12.7700	11.5200	11.5200	-3.598%	14	918	-67.101%
2026-02-03	14.2200	14.2200	11.9500	11.9500	-15.548%	11	914	-68.285%
2026-02-02	13.7200	14.5000	13.7200	14.1500	+9.690%	106	918	-73.216%
2026-01-30	13.2000	14.1300	12.5500	12.9000	-5.839%	101	817	-70.620%
2026-01-29	13.7000	13.7000	12.0400	13.7000	-1.439%	77	851	-72.336%
2026-01-28	15.0000	15.6000	13.7500	13.9000	-6.711%	75	827	-72.734%
2026-01-27	12.6000	14.9000	12.6000	14.9000	+20.648%	43	833	-74.564%
2026-01-26	12.1500	12.6600	12.1500	12.3500	-1.200%	69	820	-69.312%
2026-01-23	10.7500	12.5500	10.5500	12.5000	+21.359%	119	773	-69.680%
2026-01-22	10.2500	10.6500	10.2200	10.3000	+6.736%	63	804	-63.204%
2026-01-21	9.5000	9.8000	9.1000	9.6500	-3.015%	15	829	-60.725%
2026-01-20	10.6400	10.9700	9.5600	9.9500	-16.527%	29	829	-61.910%
2026-01-16	12.0400	12.1400	11.9200	11.9200	-2.295%	3	823	-68.205%
2026-01-15	12.1300	13.0000	11.8500	12.2000	-0.408%	10	823	-68.934%
2026-01-14	13.1000	13.1000	12.1500	12.2500	-11.552%	6	824	-69.061%
2026-01-13	15.0800	15.0800	13.0000	13.8500	-10.356%	10	823	-72.635%
2026-01-12	15.5500	16.0000	15.4500	15.4500	-1.278%	16	826	-75.469%
2026-01-09	15.1000	15.6500	15.0000	15.6500	+1.954%	14	832	-75.783%
2026-01-08	14.7000	15.5000	14.6000	15.3500	+9.643%	29	826	-75.309%
2026-01-07	14.7000	15.4000	13.9800	14.0000	+1.083%	45	819	-72.929%
2026-01-06	11.3300	14.1100	11.3300	13.8500	+27.650%	40	825	-72.635%
2026-01-05	10.8300	11.0000	10.8300	10.8500	+17.297%	32	796	-65.069%
2026-01-02	9.8900	9.8900	9.2500	9.2500	-11.058%	6	796	-59.027%
2025-12-30	10.5100	10.5100	10.4000	10.4000	-7.965%	2	795	-63.558%
2025-12-24	11.3000	11.3000	11.3000	11.3000	+15.424%	1	793	-66.460%
2025-12-22	9.7900	9.7900	9.7900	9.7900	-2.587%	1	793	-61.287%
2025-12-18	9.8500	10.2000	9.8000	10.0500	+12.291%	17	794	-62.289%
2025-12-17	9.7400	9.7400	8.9500	8.9500	-5.291%	15	802	-57.654%
2025-12-16	9.4000	9.4500	9.2700	9.4500	+1.613%	4	802	-59.894%
2025-12-15	11.0000	11.0000	9.3000	9.3000	-16.216%	32	803	-59.247%
2025-12-12	11.9500	11.9500	11.1000	11.1000	-9.016%	6	790	-65.856%
2025-12-08	12.6000	12.6000	12.2000	12.2000	-2.789%	17	790	-68.934%
2025-12-05	13.1700	13.1700	12.5500	12.5500	+0.884%	2	790	-69.801%
2025-12-04	12.3500	12.4400	12.3500	12.4400	-16.510%	2	790	-69.534%
2025-12-02	14.9000	14.9000	14.9000	14.9000	+2.901%	1	790	-74.564%
2025-12-01	14.8000	14.8100	14.4800	14.4800	+8.872%	4	789	-73.826%
2025-11-25	11.8000	13.3000	11.8000	13.3000	+5.976%	3	790	-71.504%
2025-11-24	12.5500	12.5500	12.5500	12.5500	+11.655%	5	790	-69.801%
2025-11-21	11.5000	11.5000	11.1500	11.2400	+0.627%	4	795	-66.281%
2025-11-20	13.0000	13.0000	11.1700	11.1700	-6.917%	23	792	-66.070%
2025-11-19	11.9400	12.1000	11.9400	12.0000	-4.837%	3	797	-68.417%
2025-11-18	12.8200	13.0500	12.5500	12.6100	-15.084%	13	796	-69.944%
2025-11-17	14.9800	15.1500	14.8500	14.8500	-8.333%	21	799	-74.478%
2025-11-14	17.6000	17.6000	16.2000	16.2000	-8.681%	15	796	-76.605%
2025-11-13	18.6700	18.6700	17.7000	17.7400	-19.364%	26	782	-78.636%
2025-11-11	22.0000	22.0000	22.0000	22.0000	+1.382%	1	784	-82.773%
2025-11-10	22.4000	22.4000	20.8500	21.7000	+7.055%	9	785	-82.535%
2025-11-07	19.8000	20.2700	19.8000	20.2700	+3.155%	2	784	-81.302%
2025-11-06	21.9500	21.9500	19.6500	19.6500	-12.277%	14	784	-80.712%
2025-11-05	21.3500	22.4000	21.0600	22.4000	+1.449%	13	773	-83.080%
2025-11-04	23.6000	23.6000	22.0800	22.0800	-10.134%	12	767	-82.835%
2025-11-03	26.4300	26.4300	24.5700	24.5700	+19.854%	35	745	-84.575%
2025-10-31	21.8500	22.0400	20.1000	20.5000	+48.014%	160	745	-81.512%
2025-10-30	14.0500	14.1000	13.8000	13.8500	-4.152%	7	702	-72.635%
2025-10-28	14.1000	14.4500	14.1000	14.4500	+12.189%	4	701	-73.772%
2025-10-27	12.9500	12.9500	12.8800	12.8800	+6.888%	6	697	-70.575%
2025-10-24	12.0500	12.0500	12.0500	12.0500	+8.072%	2	697	-68.548%
2025-10-23	11.1500	11.1500	11.1500	11.1500	-1.327%	1	697	-66.009%
2025-10-22	10.7500	11.3000	10.4000	11.3000	-1.910%	8	697	-66.460%
2025-10-21	11.2000	11.5200	11.2000	11.5200	+17.551%	4	698	-67.101%
2025-10-20	9.8500	9.8500	9.5400	9.8000	+3.158%	545	696	-61.327%
2025-10-17	10.0900	10.0900	9.5000	9.5000	-12.844%	14	271	-60.105%
2025-10-16	10.9000	10.9000	10.9000	10.9000	+6.031%	1	261	-65.229%
2025-10-15	10.5500	10.5500	10.2800	10.2800	-3.019%	3	260	-63.132%
2025-10-14	10.0000	10.6000	9.8200	10.6000	-3.549%	13	261	-64.245%
2025-10-13	10.9500	10.9900	10.8500	10.9900	+7.220%	13	260	-65.514%
2025-10-10	11.1900	11.1900	10.2500	10.2500	-22.874%	5	248	-63.024%
2025-10-09	11.3500	13.2900	11.3500	13.2900	+9.383%	86	246	-71.482%
2025-10-08	11.6000	12.1500	11.4500	12.1500	+6.579%	124	200	-68.807%
2025-10-07	11.2500	11.4000	11.2500	11.4000	+9.827%	35	134	-66.754%
2025-10-06	10.3800	10.3800	10.3800	10.3800	+2.266%	4	119	-63.487%
2025-09-30	10.2000	10.2000	10.0000	10.1500	-5.581%	45	115	-62.660%
2025-09-29	10.6000	10.7500	10.6000	10.7500	+1.896%	2	113	-64.744%
2025-09-26	10.6000	10.7000	10.5500	10.5500	-1.402%	5	112	-64.076%
2025-09-25	10.8900	10.8900	10.7000	10.7000	-5.810%	16	113	-64.579%
2025-09-24	11.3600	11.3600	11.3600	11.3600	+4.220%	1	98	-66.637%
2025-09-23	11.5000	11.5000	10.9000	10.9000	-24.411%	6	97	-65.229%
2025-09-19	14.4200	14.4200	14.4200	14.4200	+6.815%	10	95	-73.717%
2025-09-18	13.8000	13.8500	13.5000	13.5000	-10.596%	5	90	-71.926%
2025-09-16	15.0400	15.2000	15.0400	15.1000	+6.413%	4	89	-74.901%
2025-09-15	13.3700	14.1900	13.3700	14.1900	+10.428%	4	86	-73.291%
2025-09-11	12.9000	13.1500	12.8500	12.8500	-1.154%	21	86	-70.506%
2025-09-10	13.2100	13.3700	13.0000	13.0000	-16.129%	3	96	-70.846%
2025-09-09	14.5000	15.5000	14.5000	15.5000	+5.085%	3	94	-75.548%
2025-09-08	14.7900	14.8000	14.7000	14.7500	+8.936%	7	93	-74.305%
2025-09-04	13.8000	13.8000	12.9900	13.5400	+13.782%	49	90	-72.009%
2025-08-29	11.9000	11.9000	11.9000	11.9000	-7.031%	2	70	-68.151%
2025-08-28	12.8000	12.8000	12.8000	12.8000	+8.199%	40	70	-70.391%
2025-08-25	11.7200	11.8300	11.7200	11.8300	+2.424%	3	30	-67.963%
2025-08-22	11.5500	11.5500	11.5500	11.5500	+7.944%	4	29	-67.186%
2025-08-20	10.9000	10.9000	10.7000	10.7000	-12.653%	5	25	-64.579%
2025-08-19	12.6000	12.6000	12.2500	12.2500	-4.072%	2	20	-69.061%
2025-08-18	13.0000	13.0000	12.4500	12.7700	-3.037%	13	19	-70.321%
2025-08-15	13.3300	13.7500	13.1700	13.1700	-0.679%	3	9	-71.222%
2025-08-14	13.7000	13.8000	13.2600	13.2600	+22.325%	3	6	-71.418%
2025-08-13	10.8400	10.8400	10.8400	10.8400	0.000%	5	5	-65.037%