Dark

AMZN20260821C300
AMZN Aug 21 2026 300.00 Call (AMZN260821C00300000)
option OPRA

EOD

Jul 2, 2026

1.59+1.274%(+0.02)685

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.7000	1.8700	1.4800	1.5900	+1.274%	685	19,273	0.000%
2026-07-01	1.5500	1.8800	1.1800	1.5700	+9.028%	1,058	19,273	+1.274%
2026-06-30	1.3400	1.6500	1.2600	1.4400	-2.041%	777	19,152	+10.417%
2026-06-29	1.0600	2.1900	1.0600	1.4700	+47.000%	6,135	19,756	+8.163%
2026-06-26	0.8500	1.0400	0.7900	1.0000	+25.000%	2,436	20,795	+59.000%
2026-06-25	1.0100	1.0100	0.8000	0.8000	-36.000%	3,605	20,925	+98.750%
2026-06-24	1.1600	1.8800	1.1600	1.2500	+4.167%	2,413	19,624	+27.200%
2026-06-23	1.2500	1.4300	1.1800	1.2000	-4.000%	1,137	19,962	+32.500%
2026-06-22	1.8000	1.8400	1.2500	1.2500	-44.444%	1,704	20,218	+27.200%
2026-06-18	1.7000	2.4500	1.5000	2.2500	+32.353%	1,288	19,354	-29.333%
2026-06-17	2.2200	2.2200	1.6500	1.7000	-27.660%	779	19,354	-6.471%
2026-06-16	2.5000	2.8200	2.2000	2.3500	+3.524%	6,321	19,177	-32.340%
2026-06-15	2.3000	2.5200	2.1800	2.2700	+26.816%	1,111	17,223	-29.956%
2026-06-12	2.2500	2.2500	1.6000	1.7900	-20.444%	1,651	16,803	-11.173%
2026-06-11	1.8000	2.2600	1.6500	2.2500	+15.385%	2,372	16,054	-29.333%
2026-06-10	2.6300	2.6300	1.9000	1.9500	-29.856%	1,120	16,460	-18.462%
2026-06-09	2.9700	3.5500	2.4100	2.7800	-4.138%	1,108	16,355	-42.806%
2026-06-08	3.3500	3.5000	2.7000	2.9000	-13.433%	895	16,145	-45.172%
2026-06-05	4.8000	5.0000	3.3000	3.3500	-25.721%	1,933	16,202	-52.537%
2026-06-04	4.7300	5.2000	4.4000	4.5100	+6.118%	1,721	16,657	-64.745%
2026-06-03	4.8500	5.6000	3.8300	4.2500	-19.048%	3,439	16,217	-62.588%
2026-06-02	5.3000	6.6000	5.0500	5.2500	-16.667%	2,617	14,197	-69.714%
2026-06-01	7.4000	7.6000	6.3000	6.3000	-26.744%	4,256	13,624	-74.762%
2026-05-29	9.1400	10.1200	8.3600	8.6000	-13.394%	758	13,543	-81.512%
2026-05-28	9.3000	10.0000	7.8500	9.9300	+8.170%	1,059	13,624	-83.988%
2026-05-27	7.5000	9.4500	7.2000	9.1800	+30.583%	2,012	13,455	-82.680%
2026-05-26	7.5500	7.6700	6.2000	7.0300	-1.678%	890	13,432	-77.383%
2026-05-22	7.8400	8.3000	7.1500	7.1500	-7.742%	582	13,267	-77.762%
2026-05-21	6.6600	8.2400	6.0500	7.7500	+9.463%	1,338	13,213	-79.484%
2026-05-20	5.7000	7.4500	5.5500	7.0800	+26.429%	1,252	13,213	-77.542%
2026-05-19	6.2300	6.2300	4.7800	5.6000	-20.000%	2,550	11,876	-71.607%
2026-05-18	7.4500	8.4300	6.5000	7.0000	-1.408%	1,068	11,876	-77.286%
2026-05-15	6.8000	7.2000	6.4000	7.1000	-12.346%	640	11,876	-77.606%
2026-05-14	9.0000	9.4000	8.1000	8.1000	-11.475%	486	11,693	-80.370%
2026-05-13	6.9500	9.3000	6.9000	9.1500	+22.819%	1,002	11,589	-82.623%
2026-05-12	7.7500	7.7500	6.7200	7.4500	-13.873%	840	11,589	-78.658%
2026-05-11	9.2500	10.5000	8.5500	8.6500	-14.778%	480	11,589	-81.618%
2026-05-08	9.8000	10.5000	9.4400	10.1500	+5.181%	406	11,496	-84.335%
2026-05-07	11.1000	11.2000	9.6500	9.6500	-17.592%	593	11,391	-83.523%
2026-05-06	10.5500	12.3000	10.2900	11.7100	+7.431%	989	11,353	-86.422%
2026-05-05	10.9000	13.0000	10.5000	10.9000	+3.810%	1,416	11,333	-85.413%
2026-05-04	9.7300	12.4200	9.7300	10.5000	+13.269%	2,068	11,175	-84.857%
2026-05-01	8.3000	11.5500	7.9000	9.2700	+7.416%	1,139	10,567	-82.848%
2026-04-30	10.9500	10.9600	6.1900	8.6300	-13.614%	1,017	10,567	-81.576%
2026-04-29	8.1200	10.5500	8.1200	9.9900	+15.893%	1,688	10,308	-84.084%
2026-04-28	8.7000	9.0800	8.2500	8.6200	-9.738%	181	9,600	-81.555%
2026-04-27	10.2000	10.2300	9.2000	9.5500	-7.282%	575	9,568	-83.351%
2026-04-24	9.3500	10.5500	8.7000	10.3000	+32.903%	5,116	9,138	-84.563%
2026-04-23	7.6800	8.9500	7.4500	7.7500	+0.259%	799	10,439	-79.484%
2026-04-22	6.6000	7.7600	6.5500	7.7300	+23.680%	2,305	9,946	-79.431%
2026-04-21	7.2500	7.3200	6.2500	6.2500	+3.306%	2,774	7,436	-74.560%
2026-04-20	6.0000	6.0600	5.4000	6.0500	-6.923%	3,662	7,436	-73.719%
2026-04-17	7.6500	8.4000	6.5000	6.5000	+2.362%	411	4,689	-75.538%
2026-04-16	6.3200	6.6000	5.3000	6.3500	-1.550%	127	4,524	-74.961%
2026-04-15	6.8500	6.8500	6.2500	6.4500	-3.731%	826	4,512	-75.349%
2026-04-14	5.0000	7.5500	4.8500	6.7000	+54.023%	3,397	3,993	-76.269%
2026-04-13	4.1300	4.3500	3.6000	4.3500	+2.353%	367	2,355	-63.448%
2026-04-10	3.9500	4.7000	3.9000	4.2500	+28.012%	804	2,383	-62.588%
2026-04-09	2.1100	3.3200	2.1100	3.3200	+96.450%	962	2,169	-52.108%
2026-04-08	1.6900	1.8500	1.5000	1.6900	+25.185%	108	2,122	-5.917%
2026-04-07	1.1200	1.3500	1.1100	1.3500	+11.570%	8	2,127	+17.778%
2026-04-06	1.2100	1.2100	1.1400	1.2100	+7.080%	136	2,122	+31.405%
2026-04-02	1.1800	1.2200	1.1300	1.1300	-10.317%	39	2,030	+40.708%
2026-04-01	1.1500	1.3000	1.1500	1.2600	+8.621%	76	2,030	+26.190%
2026-03-31	1.0400	1.2000	1.0000	1.1600	+30.337%	10	2,087	+37.069%
2026-03-30	0.9000	0.9400	0.8600	0.8900	+3.488%	117	2,084	+78.652%
2026-03-27	1.0600	1.0600	0.8300	0.8600	-30.081%	53	2,072	+84.884%
2026-03-26	1.4800	1.4800	1.2300	1.2300	-10.219%	4	2,090	+29.268%
2026-03-25	1.3500	1.3900	1.2800	1.3700	+20.175%	16	2,093	+16.058%
2026-03-24	1.2100	1.2100	1.1000	1.1400	-12.977%	86	2,094	+39.474%
2026-03-23	1.4300	1.4300	1.3000	1.3100	+6.504%	11	2,041	+21.374%
2026-03-20	1.3000	1.3800	1.2200	1.2300	-8.209%	159	2,039	+29.268%
2026-03-19	1.3100	1.3400	1.2700	1.3400	-10.667%	28	2,005	+18.657%
2026-03-18	1.6000	1.6000	1.5000	1.5000	-17.582%	57	1,993	+6.000%
2026-03-17	1.7300	1.8200	1.6700	1.8200	+8.982%	27	1,983	-12.637%
2026-03-16	1.6000	1.7100	1.4900	1.6700	+0.602%	130	1,970	-4.790%
2026-03-13	1.8700	1.8700	1.6100	1.6600	-11.702%	346	1,988	-4.217%
2026-03-12	1.8600	1.9400	1.7900	1.8800	-7.389%	50	2,008	-15.426%
2026-03-11	2.2500	2.2500	1.8800	2.0300	-6.019%	33	2,006	-21.675%
2026-03-10	2.1700	2.3000	2.1300	2.1600	-4.846%	67	2,004	-26.389%
2026-03-09	2.0900	2.2700	1.9500	2.2700	-11.673%	339	2,049	-29.956%
2026-03-06	2.7000	2.7000	2.5700	2.5700	-13.758%	52	2,182	-38.132%
2026-03-05	3.1200	3.1300	2.8300	2.9800	+8.759%	213	2,206	-46.644%
2026-03-04	2.7500	2.9100	2.5500	2.7400	+28.638%	314	2,244	-41.971%
2026-03-03	2.2800	2.2800	1.8300	2.1300	-11.618%	149	2,109	-25.352%
2026-03-02	2.2900	2.4100	2.2000	2.4100	-5.859%	27	2,113	-34.025%
2026-02-27	2.3900	2.5600	2.3900	2.5600	+3.226%	137	2,122	-37.891%
2026-02-26	2.4800	2.5100	2.4000	2.4800	-6.415%	13	2,128	-35.887%
2026-02-25	2.7100	2.8300	2.5200	2.6500	+1.923%	72	2,111	-40.000%
2026-02-24	2.3400	2.7100	2.3400	2.6000	+11.588%	11	2,111	-38.846%
2026-02-23	2.3700	2.3700	2.2000	2.3300	-15.273%	45	2,115	-31.760%
2026-02-20	2.4700	2.8600	2.3800	2.7500	+16.525%	72	2,088	-42.182%
2026-02-19	2.4500	2.4500	2.3000	2.3600	-3.673%	8	2,104	-32.627%
2026-02-18	2.4400	2.5500	2.3600	2.4500	+10.860%	62	2,104	-35.102%
2026-02-17	2.0900	2.2100	2.0700	2.2100	+7.282%	82	2,098	-28.054%
2026-02-13	2.0600	2.1800	1.9600	2.0600	-0.483%	307	2,088	-22.816%
2026-02-12	2.3500	2.3500	2.0600	2.0700	-19.455%	213	2,088	-23.188%
2026-02-11	2.7200	2.7200	2.3900	2.5700	-7.220%	370	2,144	-38.132%
2026-02-10	2.7700	3.4000	2.7700	2.7700	-5.137%	78	2,306	-42.599%
2026-02-09	2.7900	3.2200	2.4200	2.9200	+6.182%	152	2,320	-45.548%
2026-02-06	2.1900	3.1000	1.9500	2.7500	-48.885%	895	2,304	-42.182%
2026-02-05	5.6500	6.0500	5.3300	5.3800	-26.703%	385	2,580	-70.446%
2026-02-04	8.3300	8.4700	7.1200	7.3400	-11.673%	413	2,584	-78.338%
2026-02-03	9.6000	9.6000	7.7500	8.3100	-9.180%	31	2,452	-80.866%
2026-02-02	8.9600	9.5500	8.9600	9.1500	+10.909%	85	2,443	-82.623%
2026-01-30	9.1000	9.1000	8.2500	8.2500	-2.941%	51	2,429	-80.727%
2026-01-29	8.6200	8.6200	7.8900	8.5000	-7.609%	105	2,403	-81.294%
2026-01-28	10.2000	10.5500	9.1500	9.2000	-6.599%	635	2,419	-82.717%
2026-01-27	8.4500	9.9500	8.3500	9.8500	+21.906%	70	1,849	-83.858%
2026-01-26	8.3000	8.3000	7.7400	8.0800	+2.278%	65	1,838	-80.322%
2026-01-23	7.0000	8.2000	7.0000	7.9000	+19.697%	329	1,849	-79.873%
2026-01-22	6.0000	6.9300	5.9000	6.6000	+5.263%	66	1,554	-75.909%
2026-01-21	6.0500	6.2700	5.4500	6.2700	+3.636%	48	1,554	-74.641%
2026-01-20	6.5000	7.0000	6.0100	6.0500	-20.915%	116	1,544	-73.719%
2026-01-16	8.3000	8.3000	7.6000	7.6500	-2.795%	37	1,544	-79.216%
2026-01-15	7.8000	8.3200	7.7000	7.8700	-1.006%	44	1,544	-79.797%
2026-01-14	8.4000	8.4500	7.8500	7.9500	-11.667%	32	1,534	-80.000%
2026-01-13	9.7300	9.7300	8.4000	9.0000	-10.000%	343	1,529	-82.333%
2026-01-12	10.3000	10.6000	10.0000	10.0000	-3.846%	12	1,223	-84.100%
2026-01-09	9.8600	10.4000	9.1300	10.4000	+1.463%	208	1,230	-84.712%
2026-01-08	10.0000	10.2500	9.8300	10.2500	+11.413%	28	1,133	-84.488%
2026-01-07	9.3800	10.3500	9.2000	9.2000	+1.099%	134	1,117	-82.717%
2026-01-06	7.6500	9.3200	7.6500	9.1000	+31.884%	93	1,017	-82.527%
2026-01-05	6.2500	7.2000	6.2500	6.9000	+14.050%	242	999	-76.957%
2026-01-02	7.3000	7.3000	5.9500	6.0500	-11.029%	40	864	-73.719%
2025-12-31	6.6500	6.8000	6.6000	6.8000	+1.644%	10	852	-76.618%
2025-12-30	6.6900	6.6900	6.6900	6.6900	-2.336%	1	852	-76.233%
2025-12-29	6.8600	7.1400	6.8500	6.8500	-6.036%	44	851	-76.788%
2025-12-26	7.1600	7.2900	7.1600	7.2900	-1.220%	2	842	-78.189%
2025-12-24	7.2000	7.3800	7.2000	7.3800	+2.500%	5	844	-78.455%
2025-12-23	6.9500	7.2700	6.9500	7.2000	+10.769%	29	844	-77.917%
2025-12-22	6.7600	6.7600	6.3500	6.5000	-3.704%	36	849	-75.538%
2025-12-19	6.9500	7.0000	6.7500	6.7500	0.000%	9	836	-76.444%
2025-12-18	6.7500	7.1500	6.5100	6.7500	+10.656%	29	834	-76.444%
2025-12-17	6.4100	6.4100	6.1000	6.1000	+1.161%	5	811	-73.934%
2025-12-16	6.0000	6.0300	5.9600	6.0300	-5.928%	65	810	-73.632%
2025-12-15	6.5000	6.5000	6.4100	6.4100	-12.789%	5	799	-75.195%
2025-12-12	8.0000	8.0000	7.3500	7.3500	-10.366%	65	800	-78.367%
2025-12-11	8.2700	8.2700	8.2000	8.2000	-6.286%	2	785	-80.610%
2025-12-10	8.9000	8.9500	8.7000	8.7500	+4.790%	10	784	-81.829%
2025-12-09	7.9000	8.3500	7.9000	8.3500	-0.831%	17	779	-80.958%
2025-12-08	8.8000	8.8000	8.3300	8.4200	-2.093%	22	779	-81.116%
2025-12-05	8.7500	8.7500	8.6000	8.6000	-2.825%	21	801	-81.512%
2025-12-04	9.1300	9.1300	8.5000	8.8500	-7.813%	237	801	-82.034%
2025-12-03	9.9000	9.9000	9.5000	9.6000	-8.222%	6	646	-83.438%
2025-12-02	10.3000	10.7000	10.3000	10.4600	+3.462%	16	646	-84.799%
2025-12-01	9.6000	10.1500	9.6000	10.1100	+4.767%	17	651	-84.273%
2025-11-28	9.6000	9.6500	9.6000	9.6500	+3.430%	28	664	-83.523%
2025-11-26	9.0000	9.3300	9.0000	9.3300	+4.246%	5	660	-82.958%
2025-11-25	8.6500	9.1000	8.6500	8.9500	+7.702%	13	660	-82.235%
2025-11-24	8.5400	8.5400	8.2000	8.3100	+5.190%	62	657	-80.866%
2025-11-21	7.1500	7.9000	7.1500	7.9000	+3.268%	72	695	-79.873%
2025-11-20	9.0000	9.0000	7.6500	7.6500	-9.253%	75	636	-79.216%
2025-11-19	8.1500	8.7000	8.1300	8.4300	-5.281%	21	620	-81.139%
2025-11-18	9.8500	9.8500	8.8000	8.9000	-12.916%	21	614	-82.135%
2025-11-17	10.5000	10.5000	10.2200	10.2200	-9.956%	12	622	-84.442%
2025-11-14	11.7100	12.6100	11.3500	11.3500	-11.604%	20	620	-85.991%
2025-11-13	13.4500	13.4600	12.6500	12.8400	-12.055%	31	628	-87.617%
2025-11-12	15.5000	15.5000	14.5000	14.6000	-9.317%	25	643	-89.110%
2025-11-11	15.4300	16.1000	15.4300	16.1000	+0.625%	8	655	-90.124%
2025-11-10	16.0000	16.9000	15.4000	16.0000	+20.301%	109	656	-90.063%
2025-11-07	13.5000	13.5000	13.0400	13.3000	-8.149%	32	651	-88.045%
2025-11-06	15.2000	15.2000	13.9600	14.4800	-9.045%	39	651	-89.019%
2025-11-05	15.5000	15.9200	15.0000	15.9200	-1.241%	22	629	-90.013%
2025-11-04	17.3000	18.1000	16.1200	16.1200	-8.409%	29	632	-90.136%
2025-11-03	19.3500	20.2000	17.6000	17.6000	+17.333%	80	611	-90.966%
2025-10-31	15.9500	16.1500	14.4000	15.0000	+53.061%	135	611	-89.400%
2025-10-30	9.3500	10.4000	9.3500	9.8000	-8.497%	72	596	-83.776%
2025-10-29	10.5500	10.8500	10.0300	10.7100	+7.100%	52	608	-85.154%
2025-10-28	9.1700	10.3500	9.1700	10.0000	+11.111%	6	603	-84.100%
2025-10-27	9.0000	9.2500	8.7500	9.0000	+6.509%	12	605	-82.333%
2025-10-24	8.1500	8.4500	8.1000	8.4500	+9.173%	35	605	-81.183%
2025-10-23	7.5700	7.8200	7.5000	7.7400	+4.032%	119	632	-79.457%
2025-10-22	7.4000	7.5100	7.2500	7.4400	-9.818%	53	648	-78.629%
2025-10-21	7.4000	8.2900	7.4000	8.2500	+21.324%	36	638	-80.727%
2025-10-20	6.6300	6.8000	6.6000	6.8000	+1.493%	175	633	-76.618%
2025-10-17	6.9500	6.9500	6.6400	6.7000	-10.667%	26	480	-76.269%
2025-10-16	7.5500	7.5500	7.5000	7.5000	+3.448%	15	474	-78.800%
2025-10-15	7.3000	7.5600	7.0500	7.2500	-1.361%	36	461	-78.069%
2025-10-14	6.7500	7.5000	6.6000	7.3500	-2.390%	89	459	-78.367%
2025-10-13	7.4000	7.5300	7.3700	7.5300	-0.921%	10	439	-78.884%
2025-10-10	8.9700	9.1000	7.5300	7.6000	-15.556%	36	442	-79.079%
2025-10-09	8.3000	9.0000	7.7500	9.0000	+5.263%	84	433	-82.333%
2025-10-08	7.6500	8.5500	7.6500	8.5500	+15.074%	60	383	-81.404%
2025-10-07	7.8500	7.8500	7.4100	7.4300	-3.881%	197	368	-78.600%
2025-10-06	6.8500	7.8400	6.5800	7.7300	+12.029%	52	371	-79.431%
2025-10-03	7.4900	7.4900	6.8600	6.9000	-7.383%	43	356	-76.957%
2025-10-02	7.1000	7.4500	6.9500	7.4500	+3.472%	15	348	-78.658%
2025-10-01	6.8000	7.2000	6.8000	7.2000	+4.651%	5	335	-77.917%
2025-09-30	7.2500	7.2500	6.7300	6.8800	-5.103%	9	335	-76.890%
2025-09-29	7.3000	7.5100	7.2500	7.2500	+8.209%	31	329	-78.069%
2025-09-26	6.7000	6.7000	6.7000	6.7000	-0.593%	5	307	-76.269%
2025-09-25	7.2500	7.3300	6.7400	6.7400	-7.671%	27	312	-76.409%
2025-09-24	7.7500	7.7500	7.3000	7.3000	-1.750%	24	287	-78.219%
2025-09-23	7.7500	7.9000	7.4300	7.4300	-14.598%	29	273	-78.600%
2025-09-22	8.8000	8.8000	8.6500	8.7000	-8.613%	91	255	-81.724%
2025-09-18	9.5200	9.5200	9.5200	9.5200	+3.478%	5	249	-83.298%
2025-09-17	9.2700	9.2700	9.2000	9.2000	-1.814%	4	247	-82.717%
2025-09-15	9.3700	9.3700	9.3700	9.3700	+15.394%	3	248	-83.031%
2025-09-12	8.3000	8.3000	8.0000	8.1200	-5.251%	27	248	-80.419%
2025-09-11	8.5600	8.5700	8.5600	8.5700	+1.902%	2	256	-81.447%
2025-09-10	9.2000	9.2000	8.3000	8.4100	-12.850%	15	256	-81.094%
2025-09-09	9.6500	9.6500	9.6500	9.6500	-3.015%	1	253	-83.523%
2025-09-08	9.9500	9.9500	9.9500	9.9500	+14.237%	1	254	-84.020%
2025-09-05	9.0500	9.1000	8.7100	8.7100	-3.222%	68	254	-81.745%
2025-09-04	8.5500	9.1500	8.5500	9.0000	+29.496%	38	251	-82.333%
2025-09-03	6.9500	7.2500	6.9500	6.9500	-16.766%	102	226	-77.122%
2025-08-28	8.3500	8.3500	8.3500	8.3500	+5.031%	1	178	-80.958%
2025-08-27	7.7000	7.9500	7.7000	7.9500	+5.438%	17	177	-80.000%
2025-08-26	7.5400	7.5400	7.5400	7.5400	-3.581%	1	162	-78.912%
2025-08-22	7.1000	7.8200	7.1000	7.8200	+21.240%	98	162	-79.668%
2025-08-21	6.4500	6.4500	6.4500	6.4500	-4.444%	10	67	-75.349%
2025-08-20	6.7500	6.7500	6.7500	6.7500	-13.462%	1	67	-76.444%
2025-08-19	8.2100	8.2100	7.8000	7.8000	-14.002%	46	66	-79.615%
2025-08-15	9.0900	9.1500	9.0700	9.0700	+0.666%	4	22	-82.470%
2025-08-14	8.4400	9.0100	8.3400	9.0100	+23.934%	9	19	-82.353%
2025-08-13	6.8700	7.2700	6.8700	7.2700	0.000%	10	10	-78.129%