Dark

AMZN20260821C285
AMZN Aug 21 2026 285.00 Call (AMZN260821C00285000)
option OPRA

EOD

Jul 2, 2026

3.00+2.740%(+0.08)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.8300	3.5100	2.8300	3.0000	+2.740%	253	19,244	0.000%
2026-07-01	2.8000	3.4500	2.0600	2.9200	+10.189%	323	19,244	+2.740%
2026-06-30	2.6400	3.0400	2.4000	2.6500	-7.343%	116	19,077	+13.208%
2026-06-29	2.1300	4.0000	2.1300	2.8600	+49.738%	333	19,144	+4.895%
2026-06-26	1.5700	1.9400	1.4700	1.9100	+23.226%	1,203	19,017	+57.068%
2026-06-25	1.8000	1.8500	1.4500	1.5500	-31.111%	3,781	19,095	+93.548%
2026-06-24	2.5000	3.3000	2.2500	2.2500	+2.273%	1,443	20,198	+33.333%
2026-06-23	2.3400	2.5400	2.1700	2.2000	-2.222%	608	19,795	+36.364%
2026-06-22	3.2400	3.4000	2.2500	2.2500	-42.455%	487	19,358	+33.333%
2026-06-18	2.8500	4.2000	2.6500	3.9100	+33.904%	243	19,232	-23.274%
2026-06-17	3.8000	3.8900	2.8400	2.9200	-27.000%	261	19,232	+2.740%
2026-06-16	4.1000	4.8500	3.9000	4.0000	-0.744%	691	19,215	-25.000%
2026-06-15	4.0000	4.4500	3.9000	4.0300	+34.333%	578	19,238	-25.558%
2026-06-12	3.9500	3.9500	2.9300	3.0000	-20.000%	766	18,908	0.000%
2026-06-11	3.1500	3.9500	2.9000	3.7500	+9.649%	565	18,865	-20.000%
2026-06-10	4.5000	4.5000	3.3300	3.4200	-25.652%	799	18,592	-12.281%
2026-06-09	5.1500	5.9100	4.0500	4.6000	-4.167%	1,101	18,333	-34.783%
2026-06-08	5.7000	5.9500	4.4000	4.8000	-13.043%	531	17,775	-37.500%
2026-06-05	7.6000	7.9000	5.5000	5.5200	-24.693%	865	17,797	-45.652%
2026-06-04	8.3000	8.3000	7.1000	7.3300	+11.061%	776	17,513	-59.072%
2026-06-03	7.5700	8.3500	6.1000	6.6000	-19.512%	13,756	17,547	-54.545%
2026-06-02	8.6300	10.1000	8.0000	8.2000	-16.327%	176	5,021	-63.415%
2026-06-01	10.5000	11.7500	9.8000	9.8000	-27.354%	166	5,004	-69.388%
2026-05-29	13.6200	14.9500	13.0200	13.4900	-10.662%	252	4,945	-77.761%
2026-05-28	13.5000	15.1000	12.3200	15.1000	+7.092%	136	4,998	-80.132%
2026-05-27	11.5000	14.4500	11.5000	14.1000	+27.602%	216	4,935	-78.723%
2026-05-26	12.1600	12.2300	10.1000	11.0500	-4.246%	160	4,898	-72.851%
2026-05-22	12.7500	12.7500	11.4500	11.5400	-6.860%	257	4,761	-74.003%
2026-05-21	10.1000	12.8100	9.9000	12.3900	+13.670%	174	4,775	-75.787%
2026-05-20	9.3500	11.4300	9.3500	10.9000	+21.111%	207	4,775	-72.477%
2026-05-19	9.5800	9.6500	7.8000	9.0000	-18.552%	645	4,368	-66.667%
2026-05-18	10.8500	13.0500	10.4000	11.0500	+0.913%	80	4,368	-72.851%
2026-05-15	10.6700	11.1400	10.4000	10.9500	-12.749%	193	4,368	-72.603%
2026-05-14	14.0000	14.2000	12.5500	12.5500	-10.613%	1,234	4,373	-76.096%
2026-05-13	11.1800	14.3000	11.1800	14.0400	+18.983%	259	3,636	-78.632%
2026-05-12	12.6000	12.6000	10.7700	11.8000	-11.940%	435	3,636	-74.576%
2026-05-11	13.8100	15.3700	13.3300	13.4000	-13.992%	559	3,636	-77.612%
2026-05-08	14.7000	15.7800	14.1800	15.5800	+6.639%	100	3,596	-80.745%
2026-05-07	17.2400	17.2400	14.6100	14.6100	-14.561%	177	3,547	-79.466%
2026-05-06	15.5000	18.0700	15.5000	17.1000	+4.332%	159	3,500	-82.456%
2026-05-05	17.2500	18.6600	15.8100	16.3900	+5.064%	412	3,486	-81.696%
2026-05-04	14.5500	18.0300	14.5500	15.6000	+11.989%	492	3,274	-80.769%
2026-05-01	12.5500	16.7200	12.4500	13.9300	+5.932%	459	2,972	-78.464%
2026-04-30	16.4600	16.4800	9.6200	13.1500	-6.339%	1,224	2,972	-77.186%
2026-04-29	12.4000	15.0100	12.4000	14.0400	+11.783%	758	3,884	-78.632%
2026-04-28	12.7300	13.3000	12.0500	12.5600	-7.783%	816	4,346	-76.115%
2026-04-27	14.3400	14.7000	13.3800	13.6200	-7.724%	103	3,699	-77.974%
2026-04-24	13.1000	15.0200	12.2500	14.7600	+30.619%	147	3,646	-79.675%
2026-04-23	11.1500	12.4600	11.1400	11.3000	+0.983%	90	3,609	-73.451%
2026-04-22	9.8000	11.1900	9.8000	11.1900	+19.807%	97	3,585	-73.190%
2026-04-21	10.5000	10.8000	9.3000	9.3400	+3.433%	415	3,420	-67.880%
2026-04-20	9.1000	9.1000	8.1700	9.0300	-9.519%	114	3,420	-66.777%
2026-04-17	10.4500	11.6200	9.8200	9.9800	+3.742%	410	3,325	-69.940%
2026-04-16	9.3000	9.8000	8.2000	9.6200	+0.313%	200	3,045	-68.815%
2026-04-15	10.1000	10.1000	9.4000	9.5900	-4.291%	203	3,029	-68.717%
2026-04-14	8.7900	11.0000	8.3000	10.0200	+50.225%	369	3,115	-70.060%
2026-04-13	6.4500	6.6700	5.7500	6.6700	+1.368%	130	2,867	-55.022%
2026-04-10	6.8000	7.2500	6.5000	6.5800	+28.265%	1,155	2,854	-54.407%
2026-04-09	3.6100	5.6500	3.6100	5.1300	+62.857%	84	1,970	-41.520%
2026-04-08	2.9000	3.1500	2.6200	3.1500	+40.000%	153	1,959	-4.762%
2026-04-07	1.9800	2.2500	1.9500	2.2500	+10.837%	7	2,047	+33.333%
2026-04-06	2.0500	2.0500	2.0300	2.0300	+5.181%	3	2,049	+47.783%
2026-04-02	1.9300	1.9300	1.9300	1.9300	-14.222%	1	2,048	+55.440%
2026-04-01	2.0400	2.2500	2.0400	2.2500	+11.386%	11	2,048	+33.333%
2026-03-31	1.7600	2.0200	1.6700	2.0200	+34.667%	14	2,042	+48.515%
2026-03-30	1.6100	1.6100	1.5000	1.5000	0.000%	9	2,044	+100.000%
2026-03-27	1.6800	1.6900	1.5000	1.5000	-30.233%	13	2,044	+100.000%
2026-03-26	2.1400	2.3000	2.1200	2.1500	-6.114%	17	2,041	+39.535%
2026-03-25	2.3000	2.3200	2.1600	2.2900	+19.271%	80	2,038	+31.004%
2026-03-24	1.9400	1.9900	1.9200	1.9200	-12.329%	4	2,027	+56.250%
2026-03-23	2.3600	2.3600	2.1900	2.1900	+8.416%	23	2,027	+36.986%
2026-03-20	2.1600	2.1600	2.0200	2.0200	-6.912%	3	2,025	+48.515%
2026-03-19	2.3900	2.3900	2.1700	2.1700	-14.902%	7	2,024	+38.249%
2026-03-18	2.7000	2.7100	2.5200	2.5500	-10.526%	43	2,018	+17.647%
2026-03-17	2.7900	2.8500	2.7900	2.8500	+7.955%	3	1,994	+5.263%
2026-03-13	2.6400	2.6400	2.6400	2.6400	-10.508%	10	1,992	+13.636%
2026-03-12	2.9900	2.9900	2.9300	2.9500	-7.813%	18	2,002	+1.695%
2026-03-11	3.1100	3.2000	3.1100	3.2000	-0.929%	25	2,013	-6.250%
2026-03-09	3.2300	3.2300	3.2300	3.2300	-19.250%	1	2,006	-7.121%
2026-03-06	4.3500	4.3500	3.8500	4.0000	-10.112%	8	2,015	-25.000%
2026-03-05	4.6500	4.6500	4.4500	4.4500	+1.136%	31	2,011	-32.584%
2026-03-04	3.6500	4.4000	3.6500	4.4000	+33.333%	64	2,011	-31.818%
2026-03-03	3.0700	3.3000	3.0700	3.3000	-9.589%	2	1,988	-9.091%
2026-02-27	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,990	-17.808%
2026-02-26	3.7500	3.7500	3.5000	3.6000	-11.111%	17	1,990	-16.667%
2026-02-25	3.9800	4.0500	3.9800	4.0500	+2.532%	14	1,975	-25.926%
2026-02-24	3.2100	3.9500	3.2100	3.9500	+25.000%	9	1,975	-24.051%
2026-02-23	3.3000	3.3000	3.1500	3.1600	-21.000%	4	1,976	-5.063%
2026-02-20	3.6000	4.0400	3.6000	4.0000	+17.302%	27	1,977	-25.000%
2026-02-19	3.3500	3.4500	3.3500	3.4100	-2.571%	8	1,976	-12.023%
2026-02-18	3.4600	3.6500	3.4000	3.5000	+19.863%	77	1,974	-14.286%
2026-02-17	2.9000	3.1000	2.9000	2.9200	+0.344%	11	1,970	+2.740%
2026-02-13	2.7500	3.0900	2.7400	2.9100	-1.356%	57	1,959	+3.093%
2026-02-12	3.2500	3.2500	2.9500	2.9500	-16.901%	15	1,959	+1.695%
2026-02-11	3.8500	3.8500	3.4500	3.5500	-5.333%	8	1,969	-15.493%
2026-02-10	4.3500	4.3500	3.7500	3.7500	-14.773%	16	1,969	-20.000%
2026-02-09	3.4400	4.4000	3.4400	4.4000	+11.392%	9	1,970	-31.818%
2026-02-06	3.3500	3.9500	2.8600	3.9500	-48.701%	223	1,971	-24.051%
2026-02-05	8.3500	8.3500	7.6500	7.7000	-25.243%	146	2,053	-61.039%
2026-02-04	11.0800	11.0800	10.3000	10.3000	-4.186%	12	1,938	-70.874%
2026-02-03	11.1000	11.1000	10.7500	10.7500	-16.016%	4	1,930	-72.093%
2026-02-02	12.8000	12.8000	12.8000	12.8000	+13.274%	1	1,930	-76.563%
2026-01-30	11.7500	12.5700	11.3000	11.3000	0.000%	552	1,930	-73.451%
2026-01-29	10.8000	11.3500	10.8000	11.3000	-10.103%	12	1,451	-73.451%
2026-01-28	13.8500	13.8500	12.3200	12.5700	-1.412%	10	1,448	-76.134%
2026-01-27	11.2800	12.8000	11.2800	12.7500	+13.535%	35	1,444	-76.471%
2026-01-26	10.9400	11.2500	10.9400	11.2300	+1.171%	27	1,436	-73.286%
2026-01-23	10.3000	11.1000	10.3000	11.1000	+21.844%	21	1,429	-72.973%
2026-01-22	8.5400	9.4700	8.5400	9.1100	+14.304%	4	1,428	-67.069%
2026-01-21	7.9700	7.9700	7.9700	7.9700	-6.784%	1	1,426	-62.359%
2026-01-20	9.2500	9.4000	8.5500	8.5500	-21.846%	9	1,426	-64.912%
2026-01-16	10.8200	10.9400	10.6000	10.9400	+0.367%	20	1,423	-72.578%
2026-01-15	10.9500	10.9500	10.9000	10.9000	-4.803%	11	1,423	-72.477%
2026-01-14	11.4500	11.4500	11.4500	11.4500	-7.137%	1	1,412	-73.799%
2026-01-13	12.4200	12.4200	12.2000	12.3300	-14.375%	12	1,411	-75.669%
2026-01-12	14.3000	14.4000	14.3000	14.4000	+1.911%	23	1,401	-79.167%
2026-01-09	13.6400	14.1300	13.5400	14.1300	+0.713%	5	1,378	-78.769%
2026-01-08	13.6500	14.0400	13.4500	14.0300	+1.446%	12	1,382	-78.617%
2026-01-07	13.3700	13.8300	13.3700	13.8300	+10.640%	7	1,374	-78.308%
2026-01-06	10.1000	12.5000	10.1000	12.5000	+30.890%	13	1,374	-76.000%
2026-01-05	8.6000	10.2000	8.6000	9.5500	+14.371%	97	1,368	-68.586%
2026-01-02	9.8200	9.8500	8.3500	8.3500	-11.170%	16	1,368	-64.072%
2025-12-29	9.4600	9.4600	9.4000	9.4000	-6.000%	5	1,370	-68.085%
2025-12-26	10.0000	10.0000	10.0000	10.0000	+1.729%	1	1,370	-70.000%
2025-12-24	9.8300	9.8300	9.8300	9.8300	-1.700%	1	1,369	-69.481%
2025-12-23	9.6700	10.0000	9.6700	10.0000	+13.636%	6	1,369	-70.000%
2025-12-22	8.8000	8.8000	8.8000	8.8000	-4.348%	1	1,369	-65.909%
2025-12-18	9.0100	9.2000	8.8000	9.2000	+8.876%	4	1,369	-67.391%
2025-12-17	8.5000	8.5500	8.3600	8.4500	+1.807%	1,013	1,372	-64.497%
2025-12-16	8.3500	8.5200	8.3000	8.3000	-3.263%	3	367	-63.855%
2025-12-15	8.6500	8.6500	8.5800	8.5800	-20.556%	10	367	-65.035%
2025-12-08	10.8000	10.8000	10.8000	10.8000	-7.692%	1	358	-72.222%
2025-12-05	11.7000	11.7000	11.7000	11.7000	+1.739%	1	358	-74.359%
2025-12-04	11.6000	11.6000	11.5000	11.5000	-14.371%	2	357	-73.913%
2025-12-02	13.7200	13.7200	13.4300	13.4300	+0.977%	2	357	-77.662%
2025-12-01	13.3000	13.3000	13.3000	13.3000	+10.373%	1	357	-77.444%
2025-11-25	12.0000	12.0500	12.0000	12.0500	+5.702%	6	357	-75.104%
2025-11-24	11.4000	11.4000	11.4000	11.4000	+10.145%	5	357	-73.684%
2025-11-21	9.6500	10.5500	9.6500	10.3500	+4.020%	18	362	-71.014%
2025-11-20	11.4500	11.4500	9.9500	9.9500	-11.161%	82	362	-69.849%
2025-11-19	11.2000	11.2100	11.0000	11.2000	-2.609%	79	368	-73.214%
2025-11-18	11.7500	11.7500	11.5000	11.5000	-16.968%	24	293	-73.913%
2025-11-17	14.0000	14.0000	13.7500	13.8500	-14.241%	11	275	-78.339%
2025-11-13	17.9300	17.9300	16.1500	16.1500	-18.640%	3	270	-81.424%
2025-11-12	19.9100	19.9100	19.8500	19.8500	-0.998%	6	267	-84.887%
2025-11-10	20.8500	20.8500	20.0500	20.0500	+10.165%	4	267	-85.037%
2025-11-07	17.2500	18.2000	17.2500	18.2000	+0.165%	11	265	-83.516%
2025-11-06	18.1600	18.4000	18.1600	18.1700	-10.713%	4	260	-83.489%
2025-11-04	21.4500	21.4500	20.3500	20.3500	-11.714%	14	259	-85.258%
2025-11-03	24.5600	24.5600	23.0500	23.0500	+23.394%	180	172	-86.985%
2025-10-31	19.8500	19.8500	18.5300	18.6800	+46.510%	22	172	-83.940%
2025-10-30	12.3400	13.0000	12.3400	12.7500	+6.162%	5	168	-76.471%
2025-10-27	12.0100	12.0100	12.0100	12.0100	+9.680%	1	170	-75.021%
2025-10-24	10.9500	10.9500	10.9500	10.9500	+8.955%	1	170	-72.603%
2025-10-23	9.8000	10.1500	9.8000	10.0500	+5.789%	23	170	-70.149%
2025-10-22	9.5000	9.5000	9.5000	9.5000	-9.610%	1	149	-68.421%
2025-10-21	9.8500	10.6000	9.8500	10.5100	+19.026%	10	150	-71.456%
2025-10-20	8.7000	8.9500	8.7000	8.8300	-1.341%	31	149	-66.025%
2025-10-17	9.0000	9.0000	8.8000	8.9500	-11.386%	5	121	-66.480%
2025-10-16	10.1000	10.1000	10.1000	10.1000	+6.316%	10	119	-70.297%
2025-10-15	9.5000	9.5000	9.5000	9.5000	+1.713%	3	109	-68.421%
2025-10-14	9.3400	9.3400	9.3400	9.3400	-5.657%	3	106	-67.880%
2025-10-13	9.8300	9.9500	9.8300	9.9000	-3.415%	6	106	-69.697%
2025-10-10	10.5500	10.5500	10.2500	10.2500	-15.219%	4	100	-70.732%
2025-10-09	10.5500	12.0900	10.4000	12.0900	+8.430%	46	102	-75.186%
2025-10-08	10.7300	11.1500	10.7300	11.1500	+8.780%	44	88	-73.094%
2025-10-07	10.2500	10.2500	10.2500	10.2500	+12.637%	1	60	-70.732%
2025-09-30	9.2000	9.2000	9.1000	9.1000	-4.211%	4	60	-67.033%
2025-09-26	9.5000	9.5000	9.5000	9.5000	-3.553%	3	59	-68.421%
2025-09-25	9.8500	9.8500	9.8500	9.8500	-4.831%	1	58	-69.543%
2025-09-24	10.3500	10.3500	10.3500	10.3500	+3.707%	1	58	-71.014%
2025-09-23	10.7000	10.7000	9.9800	9.9800	-22.636%	4	57	-69.940%
2025-09-19	12.9000	12.9000	12.9000	12.9000	+3.781%	7	54	-76.744%
2025-09-15	12.4300	12.4300	12.4300	12.4300	+10.489%	1	54	-75.865%
2025-09-12	11.2500	11.2500	11.2500	11.2500	-3.846%	1	54	-73.333%
2025-09-11	11.5000	11.8500	11.5000	11.7000	-1.598%	8	54	-74.359%
2025-09-10	12.4000	12.4000	11.8900	11.8900	-15.674%	27	54	-74.769%
2025-09-09	13.1500	14.1000	13.1500	14.1000	+5.618%	10	72	-78.723%
2025-09-08	13.1500	13.4000	13.1500	13.3500	+6.121%	14	67	-77.528%
2025-09-04	12.0000	12.5800	11.9500	12.5800	+27.716%	29	53	-76.153%
2025-09-02	9.6000	9.8500	9.6000	9.8500	-8.372%	9	39	-69.543%
2025-08-29	10.7500	10.7500	10.7000	10.7500	+0.467%	4	33	-72.093%
2025-08-27	10.7000	10.7000	10.7000	10.7000	+0.281%	1	33	-71.963%
2025-08-26	10.5000	10.6700	10.5000	10.6700	-0.744%	9	24	-71.884%
2025-08-25	10.7500	10.7500	10.7500	10.7500	-0.922%	2	24	-72.093%
2025-08-22	10.2000	10.8500	10.2000	10.8500	+20.556%	3	24	-72.350%
2025-08-21	9.0000	9.0000	9.0000	9.0000	-17.808%	10	21	-66.667%
2025-08-19	10.9500	10.9500	10.9500	10.9500	-9.877%	1	11	-72.603%
2025-08-15	12.1500	12.1500	12.1500	12.1500	+0.413%	1	11	-75.309%
2025-08-14	12.4000	12.5000	12.1000	12.1000	+23.469%	5	10	-75.207%
2025-08-13	9.8000	9.8000	9.8000	9.8000	0.000%	19	10	-69.388%