Dark

AMZN20260821C295
AMZN Aug 21 2026 295.00 Call (AMZN260821C00295000)
option OPRA

EOD

Jul 2, 2026

2.01+6.349%(+0.12)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.8800	2.3500	1.8500	2.0100	+6.349%	204	31,382	0.000%
2026-07-01	1.7600	2.2600	1.4600	1.8900	+6.780%	482	31,382	+6.349%
2026-06-30	1.7100	2.0100	1.5800	1.7700	-3.279%	106	31,254	+13.559%
2026-06-29	1.4300	2.6800	1.4300	1.8300	+48.780%	335	31,256	+9.836%
2026-06-26	1.0300	1.2900	0.9900	1.2300	+21.782%	253	31,246	+63.415%
2026-06-25	1.2000	1.2300	1.0000	1.0100	-32.215%	417	31,317	+99.010%
2026-06-24	1.6500	2.1500	1.4900	1.4900	+1.361%	1,275	31,293	+34.899%
2026-06-23	1.4900	1.7500	1.4300	1.4700	-5.769%	1,470	30,600	+36.735%
2026-06-22	2.2000	2.3600	1.5500	1.5600	-42.222%	2,443	30,507	+28.846%
2026-06-18	2.2100	2.9000	1.8500	2.7000	+34.328%	1,186	29,823	-25.556%
2026-06-17	2.6300	2.6300	2.0000	2.0100	-28.723%	228	29,823	0.000%
2026-06-16	3.0000	3.3900	2.6600	2.8200	+2.920%	184	29,859	-28.723%
2026-06-15	2.7800	3.0000	2.7000	2.7400	+29.245%	159	29,857	-26.642%
2026-06-12	2.2100	2.3800	2.0000	2.1200	-20.000%	35,341	29,834	-5.189%
2026-06-11	2.2000	2.7300	1.9900	2.6500	+12.766%	3,367	43,743	-24.151%
2026-06-10	3.2500	3.2500	2.3100	2.3500	-27.019%	436	44,272	-14.468%
2026-06-09	3.4000	4.1700	2.8600	3.2200	-5.015%	2,090	44,366	-37.578%
2026-06-08	4.0000	4.1500	3.1700	3.3900	-14.177%	2,673	43,278	-40.708%
2026-06-05	5.3500	5.8200	3.9500	3.9500	-25.752%	36,501	43,212	-49.114%
2026-06-04	5.3500	5.6500	5.2200	5.3200	+12.000%	60	7,358	-62.218%
2026-06-03	6.2000	6.2000	4.5000	4.7500	-23.387%	1,892	7,370	-57.684%
2026-06-02	6.0000	7.6600	5.9600	6.2000	-15.646%	1,183	7,104	-67.581%
2026-06-01	8.0600	8.3500	7.3200	7.3500	-28.293%	294	6,013	-72.653%
2026-05-29	11.1900	11.4500	9.9000	10.2500	-8.970%	237	6,078	-80.390%
2026-05-28	10.0000	11.5500	9.1000	11.2600	+6.226%	569	6,093	-82.149%
2026-05-27	8.9100	10.9200	8.9100	10.6000	+33.333%	192	6,090	-81.038%
2026-05-26	8.9300	9.0300	7.2800	7.9500	-7.018%	98	6,063	-74.717%
2026-05-22	9.4500	9.5500	8.5000	8.5500	-8.065%	234	5,922	-76.491%
2026-05-21	7.3000	9.5300	7.3000	9.3000	+13.415%	157	5,856	-78.387%
2026-05-20	7.2300	8.5000	7.2300	8.2000	+25.191%	59	5,856	-75.488%
2026-05-19	7.3500	7.3500	5.7000	6.5500	-17.298%	294	5,880	-69.313%
2026-05-18	8.2000	9.6900	7.8100	7.9200	-3.767%	171	5,880	-74.621%
2026-05-15	8.0000	8.2700	7.6500	8.2300	-15.155%	186	5,880	-75.577%
2026-05-14	10.5200	10.7000	9.7000	9.7000	-5.825%	34	5,931	-79.278%
2026-05-13	8.7000	10.7500	8.6300	10.3000	+18.527%	116	5,868	-80.485%
2026-05-12	9.0900	9.0900	7.9100	8.6900	-16.120%	106	5,868	-76.870%
2026-05-11	10.8300	12.0000	10.2500	10.3600	-12.941%	78	5,868	-80.598%
2026-05-08	11.1500	11.9000	10.9500	11.9000	+6.250%	48	5,857	-83.109%
2026-05-07	13.0000	13.6000	11.1800	11.2000	-15.916%	157	5,856	-82.054%
2026-05-06	11.9000	14.0000	11.9000	13.3200	+5.714%	365	5,935	-84.910%
2026-05-05	13.5500	14.6500	12.4000	12.6000	+5.528%	314	5,706	-84.048%
2026-05-04	11.4500	14.0500	11.4500	11.9400	+11.277%	217	5,625	-83.166%
2026-05-01	10.0000	12.8100	9.4000	10.7300	+7.300%	143	5,462	-81.267%
2026-04-30	12.7700	12.7700	7.2000	10.0000	-9.091%	346	5,462	-79.900%
2026-04-29	10.7000	11.7500	10.2600	11.0000	+13.402%	276	5,454	-81.727%
2026-04-28	9.7300	10.4700	9.6000	9.7000	-10.185%	318	5,556	-79.278%
2026-04-27	10.7000	11.2900	10.6000	10.8000	-7.692%	23	5,589	-81.389%
2026-04-24	10.2000	11.9000	9.9300	11.7000	+32.653%	1,171	5,578	-82.821%
2026-04-23	8.8000	10.0000	8.6000	8.8200	+0.341%	44	4,799	-77.211%
2026-04-22	7.9100	8.7900	7.8600	8.7900	+20.908%	82	4,798	-77.133%
2026-04-21	8.1800	8.1800	7.2700	7.2700	+6.131%	119	4,727	-72.352%
2026-04-20	7.0000	7.2000	6.2000	6.8500	-11.039%	60	4,727	-70.657%
2026-04-17	8.3900	9.0000	7.7000	7.7000	+5.915%	65	4,738	-73.896%
2026-04-16	6.7000	7.4900	6.0000	7.2700	-1.757%	53	4,734	-72.352%
2026-04-15	7.7300	7.7300	7.2500	7.4000	-4.762%	38	4,732	-72.838%
2026-04-14	5.9000	8.4700	5.9000	7.7700	+57.287%	298	4,716	-74.131%
2026-04-13	4.7800	4.9500	4.2000	4.9400	+0.816%	126	4,748	-59.312%
2026-04-10	4.5000	5.3500	4.5000	4.9000	+27.273%	92	4,724	-58.980%
2026-04-09	2.5700	4.1000	2.5700	3.8500	+78.241%	337	4,728	-47.792%
2026-04-08	1.9000	2.1900	1.8400	2.1600	+50.000%	10	4,804	-6.944%
2026-04-06	1.3700	1.4400	1.3700	1.4400	+3.597%	26	4,807	+39.583%
2026-04-02	1.4000	1.4000	1.3900	1.3900	-4.795%	26	4,807	+44.604%
2026-04-01	1.4900	1.5200	1.4600	1.4600	+20.661%	62	4,807	+37.671%
2026-03-31	1.2500	1.2500	1.2100	1.2100	+14.151%	4	4,806	+66.116%
2026-03-30	1.0800	1.1200	1.0200	1.0600	+0.952%	128	4,807	+89.623%
2026-03-27	1.1600	1.1700	1.0200	1.0500	-29.530%	262	4,840	+91.429%
2026-03-26	1.5100	1.5100	1.4900	1.4900	-7.453%	352	4,929	+34.899%
2026-03-25	1.6200	1.6200	1.6000	1.6100	+17.518%	4	4,877	+24.845%
2026-03-24	1.3900	1.3900	1.3700	1.3700	-16.463%	41	4,880	+46.715%
2026-03-23	1.6800	1.6800	1.6400	1.6400	+13.103%	2	4,880	+22.561%
2026-03-20	1.5100	1.5300	1.4400	1.4500	-13.690%	43	4,881	+38.621%
2026-03-19	1.6900	1.6900	1.5000	1.6800	-5.618%	518	4,882	+19.643%
2026-03-18	1.7800	1.7800	1.7800	1.7800	-15.640%	2	4,798	+12.921%
2026-03-17	2.0700	2.1100	2.0200	2.1100	+18.539%	258	4,796	-4.739%
2026-03-16	1.8300	1.8300	1.7800	1.7800	-18.349%	21	4,545	+12.921%
2026-03-12	2.1900	2.1900	2.1800	2.1800	-6.838%	16	4,563	-7.798%
2026-03-11	2.4100	2.4100	2.3200	2.3400	-6.024%	24	4,568	-14.103%
2026-03-10	2.4900	2.4900	2.4900	2.4900	-4.962%	12	4,567	-19.277%
2026-03-09	2.4900	2.6200	2.4000	2.6200	-12.375%	10	4,567	-23.282%
2026-03-06	3.2200	3.2200	2.9000	2.9900	-14.571%	114	4,982	-32.776%
2026-03-05	3.5700	3.5700	3.2500	3.5000	+6.061%	5	5,083	-42.571%
2026-03-04	2.7300	3.3000	2.6600	3.3000	+33.065%	43	5,085	-39.091%
2026-03-03	2.5600	2.5700	2.0900	2.4800	-6.415%	7,672	5,089	-18.952%
2026-03-02	2.5900	2.6600	2.5900	2.6500	-11.667%	157	9,473	-24.151%
2026-02-27	2.7200	3.0000	2.7200	3.0000	+6.762%	14	9,534	-33.000%
2026-02-26	2.8500	2.8500	2.8100	2.8100	-10.510%	13	9,536	-28.470%
2026-02-25	3.1100	3.1400	2.9500	3.1400	+1.290%	19	9,538	-35.987%
2026-02-24	2.7600	3.1000	2.7600	3.1000	+17.871%	10	9,538	-35.161%
2026-02-23	2.8300	2.8300	2.4500	2.6300	-16.508%	4,183	9,532	-23.574%
2026-02-20	2.7600	3.2000	2.6900	3.1500	+17.537%	23	12,796	-36.190%
2026-02-19	2.7000	2.7000	2.6800	2.6800	-1.107%	4	12,792	-25.000%
2026-02-18	2.8600	2.8700	2.7100	2.7100	+9.274%	27	12,791	-25.830%
2026-02-17	2.4000	2.4800	2.2900	2.4800	+4.202%	24	12,790	-18.952%
2026-02-13	2.3200	2.3800	2.2000	2.3800	+2.146%	293	13,056	-15.546%
2026-02-12	2.6400	2.6400	2.3300	2.3300	-17.668%	54	13,056	-13.734%
2026-02-11	2.9500	2.9600	2.6800	2.8300	-4.392%	73	13,071	-28.975%
2026-02-10	3.2000	3.8500	2.9600	2.9600	-10.303%	23	13,061	-32.095%
2026-02-09	2.7400	3.5000	2.7400	3.3000	0.000%	376	13,065	-39.091%
2026-02-06	2.2700	3.3900	2.1900	3.3000	-44.538%	640	13,403	-39.091%
2026-02-05	6.8500	6.8500	5.9500	5.9500	-27.439%	203	13,339	-66.218%
2026-02-04	8.8100	9.4000	8.1000	8.2000	-10.870%	196	13,239	-75.488%
2026-02-03	10.7000	11.0000	8.6700	9.2000	-9.360%	192	13,155	-78.152%
2026-02-02	9.4200	10.7000	9.4000	10.1500	+11.050%	127	13,106	-80.197%
2026-01-30	9.4500	10.3000	9.0000	9.1400	-8.417%	71	13,154	-78.009%
2026-01-29	9.7600	9.9800	8.6000	9.9800	-3.295%	277	13,181	-79.860%
2026-01-28	11.5000	11.6500	9.9000	10.3200	-5.753%	219	13,184	-80.523%
2026-01-27	9.0000	11.0500	8.8500	10.9500	+24.432%	3,483	13,291	-81.644%
2026-01-26	9.0500	9.2500	8.5000	8.8000	-0.565%	8,731	10,576	-77.159%
2026-01-23	8.9000	9.2500	8.8500	8.8500	+22.746%	4,002	3,436	-77.288%
2026-01-22	7.2100	7.2100	7.2100	7.2100	+12.656%	1	345	-72.122%
2026-01-21	6.9200	6.9200	6.3500	6.4000	-13.514%	7	344	-68.594%
2026-01-20	7.4000	7.4000	7.4000	7.4000	-15.718%	2	347	-72.838%
2026-01-16	8.7800	8.7800	8.7800	8.7800	-0.791%	10	335	-77.107%
2026-01-14	8.8500	8.8500	8.8500	8.8500	-7.135%	4	335	-77.288%
2026-01-13	10.5000	10.5000	9.5100	9.5300	-15.289%	5	331	-78.909%
2026-01-12	11.7100	11.7100	11.2500	11.2500	+0.267%	8	336	-82.133%
2026-01-09	10.7700	11.2200	10.7700	11.2200	+2.466%	5	330	-82.086%
2026-01-08	10.9500	10.9500	10.9500	10.9500	+6.311%	3	329	-81.644%
2026-01-07	11.2500	11.2500	10.3000	10.3000	+3.000%	2	329	-80.485%
2026-01-06	10.4900	10.4900	10.0000	10.0000	+29.032%	11	329	-79.900%
2026-01-05	7.6500	7.9000	7.6500	7.7500	+17.424%	57	295	-74.065%
2026-01-02	6.9200	6.9600	6.6000	6.6000	-12.234%	3	295	-69.545%
2025-12-31	7.4000	7.5200	7.4000	7.5200	-2.591%	2	291	-73.271%
2025-12-29	7.9000	7.9000	7.7200	7.7200	-4.337%	7	291	-73.964%
2025-12-26	8.0700	8.0700	8.0700	8.0700	-0.124%	2	290	-75.093%
2025-12-23	7.9700	8.0800	7.9700	8.0800	+1.892%	2	290	-75.124%
2025-12-18	7.9300	7.9300	7.9300	7.9300	+15.936%	2	289	-74.653%
2025-12-17	6.8400	6.8400	6.8400	6.8400	-2.286%	2	289	-70.614%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-16.168%	2	289	-71.286%
2025-12-12	8.5500	8.5500	8.3500	8.3500	-13.472%	21	289	-75.928%
2025-12-10	9.6500	9.6500	9.6500	9.6500	+1.047%	1	269	-79.171%
2025-12-04	9.5500	9.5500	9.5500	9.5500	-16.521%	2	268	-78.953%
2025-12-02	11.4400	11.4400	11.4400	11.4400	+10.000%	1	268	-82.430%
2025-11-28	10.4000	10.4000	10.4000	10.4000	+1.463%	2	268	-80.673%
2025-11-26	10.2500	10.2500	10.2500	10.2500	+4.592%	1	265	-80.390%
2025-11-25	9.5800	9.8000	9.5000	9.8000	+2.190%	7	265	-79.490%
2025-11-24	9.0700	9.5900	9.0700	9.5900	+9.600%	2	269	-79.041%
2025-11-21	8.7000	8.7500	8.7000	8.7500	+4.916%	16	269	-77.029%
2025-11-20	8.6000	8.6000	8.3400	8.3400	-10.323%	3	253	-75.899%
2025-11-19	9.2400	9.4200	9.2400	9.3000	-3.024%	52	255	-78.387%
2025-11-18	9.6000	9.6000	9.5900	9.5900	-16.609%	2	256	-79.041%
2025-11-17	11.8200	11.8200	11.5000	11.5000	-12.548%	2	254	-82.522%
2025-11-14	12.8600	13.1500	12.8600	13.1500	-3.451%	6	254	-84.715%
2025-11-13	15.1300	15.1300	13.6200	13.6200	-13.304%	2	260	-85.242%
2025-11-12	15.7100	15.7100	15.7100	15.7100	-8.663%	1	258	-87.206%
2025-11-10	17.7500	17.7500	17.0500	17.2000	+19.444%	7	259	-88.314%
2025-11-07	14.7000	14.7000	14.4000	14.4000	-14.641%	4	258	-86.042%
2025-11-06	16.8700	16.8700	16.8700	16.8700	-4.689%	1	258	-88.085%
2025-11-04	18.3500	18.3500	17.7000	17.7000	-11.940%	4	258	-88.644%
2025-11-03	20.2500	20.5500	19.8700	20.1000	+24.458%	41	230	-90.000%
2025-10-31	16.8000	16.8000	15.9900	16.1500	+49.537%	69	230	-87.554%
2025-10-30	10.9900	11.0400	10.8000	10.8000	-4.425%	5	241	-81.389%
2025-10-28	10.4500	11.3000	10.4500	11.3000	+12.438%	3	238	-82.212%
2025-10-27	9.9300	10.0900	9.8000	10.0500	+18.935%	121	136	-80.000%
2025-10-23	8.4500	8.4500	8.4500	8.4500	+3.681%	1	136	-76.213%
2025-10-22	8.1500	8.1500	8.1500	8.1500	+9.396%	1	136	-75.337%
2025-10-20	7.3200	7.4500	7.2300	7.4500	-1.325%	14	136	-73.020%
2025-10-17	7.4000	7.5500	7.4000	7.5500	-7.362%	3	130	-73.377%
2025-10-16	8.4500	8.4500	8.1500	8.1500	+15.113%	12	128	-75.337%
2025-10-14	7.0800	7.0800	7.0800	7.0800	-13.129%	1	120	-71.610%
2025-10-13	7.9300	8.1500	7.9300	8.1500	-1.332%	2	120	-75.337%
2025-10-10	9.7700	9.8000	8.2600	8.2600	-16.397%	5	120	-75.666%
2025-10-09	8.6500	9.8800	8.6500	9.8800	+9.292%	41	120	-79.656%
2025-10-08	9.0400	9.0400	9.0400	9.0400	+5.731%	1	115	-77.765%
2025-10-07	8.5800	8.5800	8.5500	8.5500	+1.907%	6	114	-76.491%
2025-10-06	8.0000	8.3900	8.0000	8.3900	+8.258%	65	113	-76.043%
2025-10-02	7.7500	7.7500	7.7500	7.7500	-23.720%	15	98	-74.065%
2025-09-18	10.1600	10.1600	10.1600	10.1600	+0.594%	1	83	-80.217%
2025-09-17	10.1000	10.1000	10.1000	10.1000	-5.784%	1	82	-80.099%
2025-09-15	10.7200	10.7200	10.7200	10.7200	+12.842%	1	81	-81.250%
2025-09-11	9.6500	9.6500	9.5000	9.5000	-5.473%	15	80	-78.842%
2025-09-05	10.0500	10.0500	10.0500	10.0500	+1.208%	2	65	-80.000%
2025-09-04	9.9300	9.9300	9.9300	9.9300	+14.798%	3	65	-79.758%
2025-08-29	8.6500	8.6500	8.6500	8.6500	+1.170%	5	57	-76.763%
2025-08-27	8.5500	8.5500	8.5500	8.5500	-0.350%	1	57	-76.491%
2025-08-26	8.5800	8.5800	8.5800	8.5800	+16.735%	5	52	-76.573%
2025-08-21	7.3500	7.3500	7.3500	7.3500	-5.161%	30	52	-72.653%
2025-08-20	7.7500	7.7500	7.7500	7.7500	-12.528%	20	22	-74.065%
2025-08-19	8.8600	8.8600	8.8600	8.8600	-7.996%	1	2	-77.314%
2025-08-15	9.5100	9.6300	9.5100	9.6300	+5.708%	2	1	-79.128%
2025-08-14	9.1100	9.1100	9.1100	9.1100	0.000%	1	1	-77.936%