Dark

AMZN20260821C290
AMZN Aug 21 2026 290.00 Call (AMZN260821C00290000)
option OPRA

EOD

Jul 2, 2026

2.47+3.347%(+0.08)536

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.6400	2.8500	2.3500	2.4700	+3.347%	536	13,392	0.000%
2026-07-01	1.7700	2.8200	1.7400	2.3900	+11.163%	338	13,392	+3.347%
2026-06-30	2.0000	2.4800	1.9700	2.1500	-6.114%	105	13,294	+14.884%
2026-06-29	1.7400	3.3000	1.6600	2.2900	+47.742%	643	13,251	+7.860%
2026-06-26	1.2400	1.5500	1.2000	1.5500	+32.479%	206	13,480	+59.355%
2026-06-25	1.2700	1.4400	1.1700	1.1700	-39.378%	535	13,445	+111.111%
2026-06-24	1.7000	2.6600	1.7000	1.9300	+0.521%	1,063	13,267	+27.979%
2026-06-23	1.8500	2.1400	1.7500	1.9200	+3.784%	1,498	12,645	+28.646%
2026-06-22	2.5500	2.7100	1.8500	1.8500	-43.077%	2,528	11,845	+33.514%
2026-06-18	2.5100	3.5000	2.2000	3.2500	+32.114%	1,736	11,300	-24.000%
2026-06-17	3.4000	3.4000	2.4000	2.4600	-27.647%	2,063	11,300	+0.407%
2026-06-16	3.5500	4.0500	3.3000	3.4000	+3.659%	361	10,528	-27.353%
2026-06-15	3.3600	3.6300	3.2800	3.2800	+27.626%	236	10,459	-24.695%
2026-06-12	3.0500	3.0500	2.3600	2.5700	-20.923%	2,104	10,356	-3.891%
2026-06-11	2.7500	3.3000	2.4000	3.2500	+14.035%	502	8,943	-24.000%
2026-06-10	3.7000	3.7000	2.7700	2.8500	-25.781%	370	9,049	-13.333%
2026-06-09	4.3800	5.0500	3.4300	3.8400	-4.000%	1,673	9,200	-35.677%
2026-06-08	4.9800	4.9800	3.8000	4.0000	-14.894%	542	8,277	-38.250%
2026-06-05	6.7000	6.7800	4.6300	4.7000	-24.194%	280	8,110	-47.447%
2026-06-04	6.2500	6.7300	6.1500	6.2000	+7.826%	757	8,096	-60.161%
2026-06-03	6.5000	7.2000	5.3000	5.7500	-18.670%	747	7,928	-57.043%
2026-06-02	7.4500	8.7800	6.7500	7.0700	-19.659%	222	7,558	-65.064%
2026-06-01	9.2500	9.7000	8.5200	8.8000	-23.810%	359	7,505	-71.932%
2026-05-29	10.8700	13.4000	10.3500	11.5500	-12.500%	1,448	7,487	-78.615%
2026-05-28	12.2800	13.3000	10.6000	13.2000	+9.091%	2,734	6,849	-81.288%
2026-05-27	10.0000	12.5000	9.9000	12.1000	+27.772%	3,118	6,378	-79.587%
2026-05-26	10.5000	10.5000	8.4900	9.4700	-3.858%	603	5,065	-73.918%
2026-05-22	11.0000	11.1900	9.8500	9.8500	-7.075%	818	4,956	-74.924%
2026-05-21	9.2500	11.1000	8.5000	10.6000	+10.417%	208	4,867	-76.698%
2026-05-20	8.4500	9.9100	8.3200	9.6000	+26.316%	511	4,867	-74.271%
2026-05-19	8.5500	8.5500	6.6800	7.6000	-19.577%	377	4,848	-67.500%
2026-05-18	9.5000	11.2500	9.0000	9.4500	0.000%	247	4,848	-73.862%
2026-05-15	9.3500	9.6500	8.8900	9.4500	-14.325%	555	4,848	-73.862%
2026-05-14	11.7000	12.4000	11.0300	11.0300	-12.112%	1,060	4,859	-77.607%
2026-05-13	9.7000	12.5500	9.5000	12.5500	+24.876%	370	3,865	-80.319%
2026-05-12	10.5500	10.5500	9.2000	10.0500	-14.831%	638	3,865	-75.423%
2026-05-11	12.0800	13.2500	11.8000	11.8000	-12.006%	318	3,865	-79.068%
2026-05-08	13.0000	13.7900	12.4000	13.4100	+4.766%	791	3,704	-81.581%
2026-05-07	14.1700	14.2000	12.8000	12.8000	-15.900%	223	3,864	-80.703%
2026-05-06	14.1000	16.0000	13.5600	15.2200	+6.657%	670	3,909	-83.771%
2026-05-05	16.2500	16.4400	14.1000	14.2700	+3.032%	408	3,795	-82.691%
2026-05-04	12.6000	16.0000	12.6000	13.8500	+13.525%	532	3,595	-82.166%
2026-05-01	10.8800	14.9100	10.8000	12.2000	+5.903%	336	3,331	-79.754%
2026-04-30	14.3000	14.3000	8.2200	11.5200	-7.766%	259	3,331	-78.559%
2026-04-29	10.7200	13.3000	10.7000	12.4900	+12.523%	530	3,232	-80.224%
2026-04-28	11.2400	11.6000	10.6900	11.1000	-8.264%	44	3,099	-77.748%
2026-04-27	12.9900	12.9900	12.0500	12.1000	-8.125%	76	3,079	-79.587%
2026-04-24	11.5500	13.3500	11.1500	13.1700	+31.568%	1,063	3,065	-81.245%
2026-04-23	9.9500	11.4100	9.7000	10.0100	+0.100%	110	2,598	-75.325%
2026-04-22	9.0600	10.0400	8.9800	10.0000	+19.904%	98	2,587	-75.300%
2026-04-21	9.6000	9.6000	8.1500	8.3400	+7.336%	848	2,162	-70.384%
2026-04-20	8.0000	8.0500	7.1000	7.7700	-10.173%	212	2,162	-68.211%
2026-04-17	9.8500	10.2000	8.6500	8.6500	+2.367%	115	2,154	-71.445%
2026-04-16	8.5500	8.6000	7.0500	8.4500	0.000%	272	2,091	-70.769%
2026-04-15	8.2900	8.6100	8.2000	8.4500	-2.650%	176	1,894	-70.769%
2026-04-14	7.1000	9.6000	7.1000	8.6800	+51.220%	342	1,819	-71.544%
2026-04-13	5.0000	5.8000	5.0000	5.7400	-0.520%	190	1,691	-56.969%
2026-04-10	5.4400	6.2600	5.4400	5.7700	+25.983%	342	1,623	-57.192%
2026-04-09	3.1500	4.7100	2.9600	4.5800	+90.833%	259	1,591	-46.070%
2026-04-08	2.4600	2.6200	2.1500	2.4000	+39.535%	409	1,548	+2.917%
2026-04-07	1.7200	1.7200	1.7200	1.7200	-0.578%	1	1,490	+43.605%
2026-04-06	1.7700	1.7700	1.7200	1.7300	+6.790%	41	1,490	+42.775%
2026-04-02	1.4900	1.7100	1.4800	1.6200	-10.989%	6	1,450	+52.469%
2026-04-01	1.7400	1.8600	1.7200	1.8200	+7.692%	9	1,450	+35.714%
2026-03-31	1.5300	1.6900	1.5300	1.6900	+37.398%	2	1,450	+46.154%
2026-03-30	1.3100	1.3100	1.2300	1.2300	+0.820%	41	1,450	+100.813%
2026-03-27	1.3500	1.3500	1.2200	1.2200	-31.844%	4	1,486	+102.459%
2026-03-26	1.8900	1.8900	1.7900	1.7900	-7.254%	2	1,486	+37.989%
2026-03-25	1.9100	2.0000	1.8500	1.9300	+19.876%	41	1,487	+27.979%
2026-03-24	1.5700	1.6100	1.5700	1.6100	-12.973%	2	1,449	+53.416%
2026-03-23	1.8400	1.9800	1.8400	1.8500	+7.558%	14	1,448	+33.514%
2026-03-20	1.7900	1.7900	1.7200	1.7200	-3.911%	23	1,455	+43.605%
2026-03-19	1.9400	2.0600	1.7900	1.7900	-16.744%	12	1,475	+37.989%
2026-03-18	2.1600	2.1600	2.1000	2.1500	-15.354%	18	1,481	+14.884%
2026-03-17	2.4100	2.5400	2.3600	2.5400	+12.389%	14	1,464	-2.756%
2026-03-13	2.4400	2.4400	2.2600	2.2600	-11.373%	5	1,453	+9.292%
2026-03-12	2.5300	2.6300	2.5300	2.5500	-6.593%	19	1,451	-3.137%
2026-03-11	2.7300	2.7300	2.7300	2.7300	-6.507%	27	1,447	-9.524%
2026-03-10	2.9200	2.9200	2.9200	2.9200	-0.341%	10	1,458	-15.411%
2026-03-09	2.9300	2.9300	2.9300	2.9300	-15.072%	15	1,458	-15.700%
2026-03-06	3.5500	3.5500	3.3500	3.4500	-9.211%	16	1,444	-28.406%
2026-03-05	3.9000	3.9000	3.8000	3.8000	+2.703%	9	1,446	-35.000%
2026-03-04	3.6000	3.7000	3.6000	3.7000	+51.639%	16	1,443	-33.243%
2026-03-03	2.6500	2.6500	2.3800	2.4400	-19.205%	5	1,442	+1.230%
2026-03-02	2.7900	3.0200	2.7900	3.0200	-8.485%	3	1,439	-18.212%
2026-02-27	3.3000	3.3000	3.3000	3.3000	+8.911%	1	1,441	-25.152%
2026-02-26	3.1500	3.1500	3.0300	3.0300	-11.919%	16	1,440	-18.482%
2026-02-25	3.5500	3.5500	3.4300	3.4400	+1.176%	29	1,429	-28.198%
2026-02-24	3.2200	3.5000	3.2100	3.4000	+16.438%	15	1,429	-27.353%
2026-02-23	2.8500	2.9200	2.8400	2.9200	-2.667%	4	1,436	-15.411%
2026-02-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,435	-17.667%
2026-02-18	3.1300	3.1400	3.0000	3.0000	+4.895%	4	1,434	-17.667%
2026-02-17	2.7700	2.8600	2.7700	2.8600	+7.925%	3	1,436	-13.636%
2026-02-13	2.5800	2.6500	2.5000	2.6500	-7.986%	7	1,434	-6.792%
2026-02-12	2.6100	2.8800	2.6100	2.8800	-8.571%	10	1,434	-14.236%
2026-02-11	3.2000	3.3600	3.1200	3.1500	-10.000%	18	1,433	-21.587%
2026-02-10	3.7100	4.1000	3.5000	3.5000	-4.110%	8	1,421	-29.429%
2026-02-09	3.4400	3.8100	3.4400	3.6500	+11.280%	27	1,414	-32.329%
2026-02-06	2.7000	3.2800	2.5500	3.2800	-53.143%	214	1,412	-24.695%
2026-02-05	7.2400	7.5000	6.9000	7.0000	-24.973%	37	1,453	-64.714%
2026-02-04	9.5000	9.5000	9.0000	9.3300	-4.796%	799	1,456	-73.526%
2026-02-03	10.8700	10.8700	9.8000	9.8000	-13.504%	10	1,454	-74.796%
2026-02-02	10.3000	11.7500	10.3000	11.3300	+9.257%	29	1,455	-78.199%
2026-01-30	10.3500	10.3700	10.3500	10.3700	-1.238%	2	1,441	-76.181%
2026-01-29	10.2000	10.5500	10.2000	10.5000	-15.049%	248	1,440	-76.476%
2026-01-28	12.6500	12.6500	12.1000	12.3600	+0.980%	9	1,256	-80.016%
2026-01-27	10.2000	12.2400	10.2000	12.2400	+20.591%	72	1,255	-79.820%
2026-01-26	9.6600	10.2500	9.6600	10.1500	+1.805%	20	1,297	-75.665%
2026-01-23	8.5600	10.0000	8.5600	9.9700	+22.181%	23	1,293	-75.226%
2026-01-22	7.9300	8.6500	7.9300	8.1600	+7.368%	361	1,286	-69.730%
2026-01-21	7.3500	7.8000	7.0200	7.6000	-4.040%	32	1,029	-67.500%
2026-01-20	8.3500	8.3500	7.6200	7.9200	-17.927%	8	1,030	-68.813%
2026-01-16	9.6500	9.6500	9.6500	9.6500	-1.531%	8	1,021	-74.404%
2026-01-15	9.8000	10.4300	9.7400	9.8000	+3.158%	40	1,021	-74.796%
2026-01-14	9.6000	9.8200	9.5000	9.5000	-14.027%	4	1,016	-74.000%
2026-01-13	11.4800	11.4800	10.5500	11.0500	-10.887%	13	1,015	-77.647%
2026-01-12	12.8000	12.8000	12.4000	12.4000	-2.131%	6	1,016	-80.081%
2026-01-09	12.3600	12.6700	12.3600	12.6700	+0.556%	20	1,016	-80.505%
2026-01-08	12.0000	12.6000	12.0000	12.6000	+3.875%	12	1,014	-80.397%
2026-01-07	12.1500	12.4000	11.9500	12.1300	+9.279%	17	1,011	-79.637%
2026-01-06	9.4700	11.4700	9.4600	11.1000	+26.857%	80	1,021	-77.748%
2026-01-05	8.5000	8.7500	8.5000	8.7500	+16.048%	28	980	-71.771%
2026-01-02	8.3000	8.3000	7.4000	7.5400	-12.326%	46	980	-67.241%
2025-12-29	8.6000	8.6000	8.6000	8.6000	-2.825%	2	1,019	-71.279%
2025-12-26	8.8900	8.8900	8.8500	8.8500	-2.854%	2	1,019	-72.090%
2025-12-24	9.1100	9.1100	9.1100	9.1100	+5.440%	1	1,018	-72.887%
2025-12-23	8.6400	8.6400	8.6400	8.6400	+5.882%	1	1,018	-71.412%
2025-12-19	8.1600	8.1600	8.1600	8.1600	+0.369%	1	1,018	-69.730%
2025-12-18	8.2000	8.2000	7.8900	8.1300	+4.903%	11	1,017	-69.619%
2025-12-17	7.7500	7.7500	7.7500	7.7500	+3.471%	1	1,010	-68.129%
2025-12-16	7.7000	7.7400	7.4900	7.4900	-0.133%	23	1,009	-67.023%
2025-12-15	8.3000	8.3000	7.5000	7.5000	-18.478%	33	1,009	-67.067%
2025-12-12	9.1300	9.2000	9.1300	9.2000	-10.680%	2	998	-73.152%
2025-12-10	10.7700	10.7700	10.3000	10.3000	+2.488%	4	996	-76.019%
2025-12-09	9.5000	10.0500	9.5000	10.0500	+1.721%	2	999	-75.423%
2025-12-08	10.0900	10.0900	9.8800	9.8800	-6.792%	11	998	-75.000%
2025-12-05	10.6000	10.6000	10.6000	10.6000	+1.630%	1	1,007	-76.698%
2025-12-04	10.3900	10.4300	10.3900	10.4300	-9.775%	2	1,008	-76.318%
2025-12-03	11.5000	11.6000	11.5000	11.5600	-8.035%	255	1,009	-78.633%
2025-12-02	12.2500	12.5700	12.2500	12.5700	+9.686%	2	903	-80.350%
2025-11-26	11.1000	11.4600	11.1000	11.4600	+13.578%	169	958	-78.447%
2025-11-24	9.8500	10.0900	9.8500	10.0900	+6.772%	13	958	-75.520%
2025-11-21	8.7500	9.6000	8.7000	9.4500	+3.392%	31	950	-73.862%
2025-11-20	10.6000	10.6000	9.1400	9.1400	-9.505%	4	932	-72.976%
2025-11-19	10.1500	10.1500	10.0300	10.1000	-4.265%	9	932	-75.545%
2025-11-18	10.5500	10.6500	10.5500	10.5500	-15.936%	8	932	-76.588%
2025-11-17	13.0300	13.0300	12.5500	12.5500	-8.327%	2	926	-80.319%
2025-11-14	14.7000	14.7000	13.6900	13.6900	-7.811%	25	926	-81.958%
2025-11-13	15.2600	15.2600	14.8500	14.8500	-12.903%	3	902	-83.367%
2025-11-12	17.0600	17.3500	17.0500	17.0500	-8.579%	3	902	-85.513%
2025-11-10	19.2000	19.2000	18.6000	18.6500	+8.367%	5	902	-86.756%
2025-11-07	15.5000	17.2100	15.5000	17.2100	+1.714%	177	900	-85.648%
2025-11-06	18.2700	18.2700	16.5000	16.9200	-12.963%	46	815	-85.402%
2025-11-04	20.1100	20.1500	19.4400	19.4400	-8.302%	67	794	-87.294%
2025-11-03	21.4000	22.1000	21.2000	21.2000	+20.250%	231	878	-88.349%
2025-10-31	19.4000	19.4000	17.1000	17.6300	+48.776%	30	878	-85.990%
2025-10-30	11.9500	12.0000	11.7000	11.8500	-0.084%	9	866	-79.156%
2025-10-28	12.0000	12.2000	11.8600	11.8600	+10.019%	4	860	-79.174%
2025-10-27	10.7800	10.7800	10.7800	10.7800	+6.207%	1	860	-77.087%
2025-10-24	10.1500	10.1500	10.1500	10.1500	+9.140%	1	860	-75.665%
2025-10-23	9.2500	9.3100	9.1500	9.3000	+5.682%	17	859	-73.441%
2025-10-22	8.9500	8.9500	8.8000	8.8000	-8.808%	2	858	-71.932%
2025-10-21	9.1000	9.6500	9.1000	9.6500	+18.405%	226	857	-74.404%
2025-10-20	7.9500	8.1500	7.9500	8.1500	+1.621%	8	683	-69.693%
2025-10-17	8.1000	8.2500	8.0000	8.0200	-2.788%	10	678	-69.202%
2025-10-16	8.2500	8.2500	8.2500	8.2500	-6.250%	12	670	-70.061%
2025-10-14	8.0200	9.0500	8.0200	8.8000	-1.676%	538	670	-71.932%
2025-10-13	8.5500	8.9500	8.5500	8.9500	+3.468%	132	184	-72.402%
2025-10-10	11.0300	11.0300	8.6500	8.6500	-20.642%	3	278	-71.445%
2025-10-09	9.6000	11.0000	9.6000	10.9000	+17.204%	36	278	-77.339%
2025-10-07	9.3000	9.3000	9.3000	9.3000	+13.415%	1	248	-73.441%
2025-09-30	8.2500	8.3500	8.2000	8.2000	-4.651%	248	248	-69.878%
2025-09-25	8.6000	8.6000	8.6000	8.6000	-8.316%	2	24	-71.279%
2025-09-23	9.3800	9.3800	9.3800	9.3800	-13.945%	1	26	-73.667%
2025-09-22	10.9100	10.9100	10.9000	10.9000	-3.540%	3	27	-77.339%
2025-09-19	11.7100	11.9500	11.3000	11.3000	-3.748%	11	24	-78.142%
2025-09-18	11.7400	11.7400	11.7400	11.7400	-6.155%	1	20	-78.961%
2025-09-16	12.5100	12.5100	12.5100	12.5100	+8.406%	2	19	-80.256%
2025-09-15	11.0200	11.5400	11.0200	11.5400	+7.549%	5	17	-78.596%
2025-09-05	10.7300	10.7300	10.7300	10.7300	-2.455%	1	12	-76.980%
2025-09-04	10.9500	11.0000	10.9500	11.0000	+33.983%	3	12	-77.545%
2025-09-02	8.2100	8.2100	8.2100	8.2100	-14.922%	1	9	-69.915%
2025-08-29	9.6500	9.6500	9.6500	9.6500	-7.212%	5	4	-74.404%
2025-08-28	10.4200	10.4200	10.4000	10.4000	+3.175%	2	4	-76.250%
2025-08-19	10.0800	10.0800	10.0800	10.0800	-9.596%	1	2	-75.496%
2025-08-15	11.1500	11.1500	11.1500	11.1500	0.000%	1	1	-77.848%