Dark

AMZN20260821C305
AMZN Aug 21 2026 305.00 Call (AMZN260821C00305000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0200	0.0100	0.0100	0.000%	101	10,735	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0100	0.000%	122	10,773	0.000%
2026-08-18	0.0100	0.0300	0.0100	0.0100	-50.000%	117	10,826	0.000%
2026-08-17	0.0400	0.0400	0.0100	0.0200	-33.333%	387	10,794	-50.000%
2026-08-14	0.0400	0.0700	0.0200	0.0300	-40.000%	898	10,619	-66.667%
2026-08-13	0.0500	0.0600	0.0400	0.0500	-37.500%	161	10,513	-80.000%
2026-08-12	0.1000	0.1200	0.0500	0.0800	-38.462%	279	10,556	-87.500%
2026-08-11	0.2900	0.2900	0.0900	0.1300	-59.375%	3,890	10,613	-92.308%
2026-08-10	0.3200	0.5000	0.2300	0.3200	+3.226%	1,278	11,898	-96.875%
2026-08-07	0.5600	0.5800	0.2800	0.3100	-6.061%	493	11,687	-96.774%
2026-08-06	0.5600	0.6200	0.3200	0.3300	-40.000%	247	11,513	-96.970%
2026-08-05	1.7100	1.9200	0.4600	0.5500	-60.145%	4,528	11,475	-98.182%
2026-08-04	1.0100	1.6300	0.7100	1.3800	-34.597%	1,300	8,843	-99.275%
2026-08-03	1.2000	2.9500	1.0900	2.1100	+185.135%	4,975	8,635	-99.526%
2026-07-31	0.7700	0.8500	0.4700	0.7400	+105.556%	2,957	5,302	-98.649%
2026-07-30	0.1900	0.3900	0.1900	0.3600	+140.000%	159	5,149	-97.222%
2026-07-29	0.1300	0.1600	0.1300	0.1500	+7.143%	1,096	5,439	-93.333%
2026-07-28	0.1800	0.1800	0.1200	0.1400	0.000%	1,119	5,847	-92.857%
2026-07-27	0.2000	0.2000	0.1300	0.1400	-26.316%	1,740	6,177	-92.857%
2026-07-24	0.2200	0.2300	0.1700	0.1900	-34.483%	33	7,709	-94.737%
2026-07-23	0.2500	0.4000	0.2400	0.2900	-52.459%	1,695	7,717	-96.552%
2026-07-22	0.7400	0.7400	0.5000	0.6100	-21.795%	1,562	6,176	-98.361%
2026-07-21	0.8600	0.8600	0.7200	0.7800	-13.333%	56	4,729	-98.718%
2026-07-20	0.9400	1.1400	0.9000	0.9000	-3.226%	142	4,735	-98.889%
2026-07-17	1.0500	1.1000	0.9200	0.9300	-21.186%	346	4,619	-98.925%
2026-07-16	1.9100	1.9100	1.1700	1.1800	-32.571%	105	4,508	-99.153%
2026-07-15	1.3200	1.8600	1.3200	1.7500	+53.509%	212	4,503	-99.429%
2026-07-14	1.1300	1.1400	0.9600	1.1400	-13.636%	72	4,502	-99.123%
2026-07-13	1.2000	1.3700	1.2000	1.3200	+10.924%	308	4,496	-99.242%
2026-07-10	1.4800	1.6700	1.1300	1.1900	-8.462%	241	4,350	-99.160%
2026-07-09	0.8900	1.3000	0.8900	1.3000	+20.370%	110	4,341	-99.231%
2026-07-08	1.1800	1.1800	0.9500	1.0800	-20.588%	78	4,339	-99.074%
2026-07-07	1.5000	1.6300	1.3600	1.3600	+5.426%	39	4,351	-99.265%
2026-07-06	1.2500	1.4100	1.0000	1.2900	+1.575%	215	4,326	-99.225%
2026-07-02	1.3500	1.5000	1.2700	1.2700	-6.618%	35	4,221	-99.213%
2026-07-01	1.0000	1.5000	1.0000	1.3600	+13.333%	13	4,221	-99.265%
2026-06-30	1.0900	1.3500	1.0900	1.2000	0.000%	53	4,218	-99.167%
2026-06-29	0.8800	1.7500	0.8800	1.2000	+79.104%	108	4,240	-99.167%
2026-06-26	0.7000	0.8600	0.6700	0.6700	+1.515%	74	4,163	-98.507%
2026-06-25	0.7100	0.7900	0.6600	0.6600	-33.333%	122	4,220	-98.485%
2026-06-24	1.2000	1.4300	0.9900	0.9900	+1.020%	34	4,219	-98.990%
2026-06-23	1.0900	1.1500	0.9700	0.9800	-6.667%	123	4,212	-98.980%
2026-06-22	1.3000	1.3000	1.0500	1.0500	-41.011%	496	4,180	-99.048%
2026-06-18	1.2900	2.0000	1.2500	1.7800	+22.759%	800	3,850	-99.438%
2026-06-17	1.8500	1.8500	1.4400	1.4500	-26.396%	49	3,850	-99.310%
2026-06-16	2.0300	2.3100	1.9300	1.9700	+3.684%	62	3,877	-99.492%
2026-06-15	1.8800	2.0400	1.8600	1.9000	+25.000%	861	3,849	-99.474%
2026-06-12	1.9900	1.9900	1.3700	1.5200	-11.111%	278	3,166	-99.342%
2026-06-11	1.4400	1.7200	1.4000	1.7100	+2.395%	75	3,221	-99.415%
2026-06-10	2.1200	2.1200	1.6400	1.6700	-25.446%	578	3,262	-99.401%
2026-06-09	2.7600	2.7900	1.9800	2.2400	-6.276%	218	3,237	-99.554%
2026-06-08	2.7200	2.8900	2.2700	2.3900	-17.586%	189	3,202	-99.582%
2026-06-05	4.1100	4.1100	2.8000	2.9000	-25.641%	61	3,196	-99.655%
2026-06-04	3.9400	4.1000	3.8200	3.9000	+13.703%	125	3,185	-99.744%
2026-06-03	4.2000	4.5500	3.3200	3.4300	-28.542%	633	3,239	-99.708%
2026-06-02	4.3700	5.6800	4.3700	4.8000	-14.286%	1,078	2,830	-99.792%
2026-06-01	6.0000	6.1000	5.4600	5.6000	-25.333%	65	2,142	-99.821%
2026-05-29	8.4300	8.7000	7.1900	7.5000	-11.765%	42	2,128	-99.867%
2026-05-28	7.3500	8.6800	6.8000	8.5000	+10.390%	58	2,116	-99.882%
2026-05-27	6.3500	8.1000	6.3500	7.7000	+40.000%	333	2,122	-99.870%
2026-05-26	6.3500	6.3500	5.2700	5.5000	-17.293%	51	1,836	-99.818%
2026-05-22	7.0000	7.0000	6.4400	6.6500	-1.042%	42	1,804	-99.850%
2026-05-21	5.7300	6.9000	5.3000	6.7200	+12.000%	296	1,746	-99.851%
2026-05-20	4.9500	6.2400	4.9500	6.0000	+27.932%	83	1,746	-99.833%
2026-05-19	5.5000	5.5500	4.0000	4.6900	-20.508%	190	1,745	-99.787%
2026-05-18	6.9400	6.9400	5.6700	5.9000	-2.479%	117	1,745	-99.831%
2026-05-15	5.8000	6.0500	5.4900	6.0500	-15.972%	174	1,745	-99.835%
2026-05-14	7.5900	7.6100	7.2000	7.2000	-8.046%	93	1,698	-99.861%
2026-05-13	6.5000	8.0200	6.2500	7.8300	+20.462%	145	1,679	-99.872%
2026-05-12	6.8500	6.8500	5.8400	6.5000	-16.021%	61	1,679	-99.846%
2026-05-11	8.0000	8.6000	7.6000	7.7400	-14.475%	623	1,679	-99.871%
2026-05-08	8.0500	9.0500	8.0000	9.0500	+5.233%	121	1,470	-99.890%
2026-05-07	9.2700	9.2900	8.5500	8.6000	-16.908%	134	1,417	-99.884%
2026-05-06	9.6500	10.7500	9.1000	10.3500	+9.524%	154	1,402	-99.903%
2026-05-05	10.6000	11.2800	9.2500	9.4500	+4.075%	352	1,386	-99.894%
2026-05-04	9.2700	10.7500	8.5500	9.0800	+10.597%	184	1,282	-99.890%
2026-05-01	7.5000	9.9000	7.0000	8.2100	+8.454%	37	1,165	-99.878%
2026-04-30	10.0000	10.0000	5.6900	7.5700	-11.977%	174	1,165	-99.868%
2026-04-29	7.3200	9.2400	7.3200	8.6000	+13.757%	360	1,089	-99.884%
2026-04-28	7.9300	7.9300	7.4000	7.5600	-12.297%	197	900	-99.868%
2026-04-27	8.5500	8.9700	8.4500	8.6200	-5.275%	63	712	-99.884%
2026-04-24	8.3800	9.1000	8.1000	9.1000	+26.918%	100	675	-99.890%
2026-04-23	7.7000	7.7000	7.1700	7.1700	+12.031%	12	640	-99.861%
2026-04-22	5.7800	6.4000	5.6900	6.4000	+8.475%	206	650	-99.844%
2026-04-21	6.1500	6.2800	5.9000	5.9000	+4.425%	74	587	-99.831%
2026-04-20	5.6500	5.6500	5.6500	5.6500	-6.612%	7	587	-99.823%
2026-04-17	6.5200	6.6500	6.0500	6.0500	+7.843%	34	581	-99.835%
2026-04-16	4.7800	5.7400	4.7800	5.6100	-0.708%	7	570	-99.822%
2026-04-15	5.9500	5.9500	5.5500	5.6500	-6.919%	57	568	-99.823%
2026-04-14	4.9000	6.6400	4.9000	6.0700	+61.867%	52	544	-99.835%
2026-04-13	3.1400	3.7500	3.1300	3.7500	+4.167%	180	537	-99.733%
2026-04-10	3.6500	3.6500	3.5500	3.6000	+42.292%	19	407	-99.722%
2026-04-09	2.5100	2.5300	2.5100	2.5300	+68.667%	6	399	-99.605%
2026-04-08	1.5000	1.5300	1.4500	1.5000	+61.290%	10	395	-99.333%
2026-04-02	0.9300	0.9300	0.9300	0.9300	-14.679%	20	420	-98.925%
2026-04-01	1.0900	1.0900	1.0900	1.0900	+11.224%	1	420	-99.083%
2026-03-31	0.8500	1.0100	0.8500	0.9800	+34.247%	3	420	-98.980%
2026-03-30	0.7500	0.7700	0.7300	0.7300	0.000%	6	421	-98.630%
2026-03-27	0.8700	0.8700	0.7300	0.7300	-40.164%	11	421	-98.630%
2026-03-26	1.2000	1.2200	1.2000	1.2200	+8.929%	6	417	-99.180%
2026-03-25	1.1400	1.1400	1.1200	1.1200	+19.149%	2	412	-99.107%
2026-03-24	0.9800	0.9800	0.9400	0.9400	-14.545%	3	411	-98.936%
2026-03-23	1.1200	1.1300	1.1000	1.1000	-24.658%	9	411	-99.091%
2026-03-17	1.4600	1.4600	1.4600	1.4600	+2.817%	1	417	-99.315%
2026-03-16	1.4200	1.4200	1.4200	1.4200	-11.250%	1	416	-99.296%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-12.568%	2	416	-99.375%
2026-03-10	1.8300	1.8300	1.8300	1.8300	-26.800%	10	414	-99.454%
2026-03-05	2.4900	2.5000	2.4900	2.5000	+0.402%	2	454	-99.600%
2026-03-04	2.2800	2.4900	2.2800	2.4900	+32.447%	48	454	-99.598%
2026-03-03	1.8800	1.8800	1.8800	1.8800	-10.476%	12	434	-99.468%
2026-03-02	2.1000	2.1000	2.1000	2.1000	-4.545%	1	425	-99.524%
2026-02-27	2.2000	2.2000	2.2000	2.2000	+0.457%	3	426	-99.545%
2026-02-26	2.2100	2.2100	2.1900	2.1900	-7.595%	4	426	-99.543%
2026-02-25	2.4100	2.4800	2.2800	2.3700	-1.250%	53	401	-99.578%
2026-02-24	2.4000	2.4000	2.4000	2.4000	+18.227%	2	401	-99.583%
2026-02-23	2.0300	2.0300	2.0300	2.0300	-18.474%	4	401	-99.507%
2026-02-20	2.4900	2.4900	2.4900	2.4900	+17.453%	1	404	-99.598%
2026-02-19	2.1200	2.1200	2.1200	2.1200	-4.072%	1	403	-99.528%
2026-02-18	2.2100	2.2100	2.2100	2.2100	+17.553%	1	402	-99.548%
2026-02-17	1.6700	1.8800	1.6700	1.8800	+1.075%	6	403	-99.468%
2026-02-13	1.8000	1.8600	1.8000	1.8600	-0.535%	4	399	-99.462%
2026-02-12	2.0300	2.0800	1.8500	1.8700	-18.341%	71	399	-99.465%
2026-02-11	2.2500	2.4400	2.2500	2.2900	-16.117%	225	346	-99.563%
2026-02-10	2.8800	2.8800	2.7300	2.7300	+13.750%	13	213	-99.634%
2026-02-06	1.8800	2.4000	1.7600	2.4000	-54.717%	125	200	-99.583%
2026-02-05	5.3500	5.3500	5.2500	5.3000	-19.697%	25	230	-99.811%
2026-02-04	6.6200	6.6200	6.4200	6.6000	-5.714%	13	206	-99.848%
2026-02-03	7.8500	7.8500	7.0000	7.0000	-19.075%	12	205	-99.857%
2026-02-02	8.8000	8.8000	8.6500	8.6500	+14.570%	12	200	-99.884%
2026-01-29	7.3200	7.8000	7.3200	7.5500	-8.485%	9	198	-99.868%
2026-01-28	9.5000	9.5000	8.2000	8.2500	-7.821%	17	196	-99.879%
2026-01-27	8.3000	8.9500	8.3000	8.9500	+19.813%	12	195	-99.888%
2026-01-26	6.8500	7.4700	6.8500	7.4700	+3.034%	6	200	-99.866%
2026-01-23	5.8900	7.3500	5.8900	7.2500	+18.852%	47	199	-99.862%
2026-01-22	5.9500	6.1000	5.9500	6.1000	+16.190%	6	194	-99.836%
2026-01-21	5.0000	5.2500	5.0000	5.2500	-9.483%	2	193	-99.810%
2026-01-20	6.0400	6.0400	5.8000	5.8000	-18.310%	14	193	-99.828%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+2.899%	1	183	-99.859%
2026-01-14	6.9000	6.9000	6.9000	6.9000	-17.857%	1	183	-99.855%
2026-01-13	8.4000	8.4000	8.4000	8.4000	-9.189%	1	184	-99.881%
2026-01-09	9.2000	9.2500	9.2000	9.2500	+0.543%	32	183	-99.892%
2026-01-08	8.9000	9.2000	8.9000	9.2000	+9.524%	13	167	-99.891%
2026-01-07	9.2500	9.2500	8.4000	8.4000	+2.314%	30	165	-99.881%
2026-01-06	6.9000	8.2100	6.9000	8.2100	+32.206%	17	180	-99.878%
2026-01-05	6.5000	6.5000	6.1100	6.2100	+0.976%	63	178	-99.839%
2025-12-29	6.1500	6.1500	6.1500	6.1500	-4.651%	8	144	-99.837%
2025-12-23	6.4500	6.4500	6.4500	6.4500	+3.200%	13	140	-99.845%
2025-12-19	6.2500	6.2500	6.2500	6.2500	+4.167%	25	136	-99.840%
2025-12-18	5.9500	6.0000	5.9500	6.0000	+6.762%	8	159	-99.833%
2025-12-17	5.6200	5.6200	5.6200	5.6200	-30.186%	1	158	-99.822%
2025-12-10	8.0500	8.0500	8.0500	8.0500	+8.784%	1	157	-99.876%
2025-12-08	7.4000	7.4000	7.4000	7.4000	-8.642%	1	157	-99.865%
2025-12-05	8.1000	8.1000	8.1000	8.1000	-5.263%	1	157	-99.877%
2025-12-03	8.6000	8.9500	8.5500	8.5500	+3.386%	31	158	-99.883%
2025-11-26	8.6200	8.6200	8.2700	8.2700	+2.099%	5	125	-99.879%
2025-11-25	8.1000	8.1000	8.1000	8.1000	+1.887%	1	125	-99.877%
2025-11-24	7.9500	7.9500	7.9500	7.9500	+10.417%	4	124	-99.874%
2025-11-21	7.2000	7.2000	7.2000	7.2000	0.000%	2	124	-99.861%
2025-11-20	8.0000	8.0000	7.2000	7.2000	-4.000%	12	122	-99.861%
2025-11-19	7.5000	7.5000	7.5000	7.5000	-9.639%	2	122	-99.867%
2025-11-18	8.0500	8.3000	8.0500	8.3000	-34.953%	3	120	-99.880%
2025-11-13	12.7600	12.7600	12.7600	12.7600	-3.843%	1	117	-99.922%
2025-11-12	13.5000	13.5000	13.2700	13.2700	-8.797%	5	117	-99.925%
2025-11-10	15.1500	15.1500	14.5500	14.5500	+17.528%	3	121	-99.931%
2025-11-07	12.3800	12.3800	12.3800	12.3800	-9.635%	1	118	-99.919%
2025-11-06	13.7500	13.7500	13.7000	13.7000	-11.613%	2	117	-99.927%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-8.824%	1	115	-99.935%
2025-11-03	17.1000	17.1000	17.0000	17.0000	+24.542%	3	113	-99.941%
2025-10-31	14.2000	14.2400	13.6500	13.6500	+47.568%	15	113	-99.927%
2025-10-30	9.2500	9.3000	9.2000	9.2500	+19.355%	19	120	-99.892%
2025-10-24	7.4500	7.7500	7.4500	7.7500	+9.155%	30	119	-99.871%
2025-10-23	7.0700	7.1900	7.0500	7.1000	+0.424%	19	119	-99.859%
2025-10-21	7.0700	7.0700	7.0700	7.0700	+14.032%	1	114	-99.859%
2025-10-17	6.2500	6.2500	6.2000	6.2000	-13.287%	2	115	-99.839%
2025-10-16	7.1500	7.1500	7.1500	7.1500	+5.147%	1	115	-99.860%
2025-10-14	6.5000	6.8000	6.5000	6.8000	-10.053%	35	115	-99.853%
2025-10-10	7.5600	7.5600	7.5600	7.5600	-2.073%	1	130	-99.868%
2025-10-09	7.7200	7.7200	7.7200	7.7200	+15.052%	1	130	-99.870%
2025-10-03	6.8000	6.8000	6.7100	6.7100	+17.719%	2	130	-99.851%
2025-10-01	5.7000	5.7000	5.7000	5.7000	-8.065%	1	130	-99.825%
2025-09-30	6.2000	6.2000	6.2000	6.2000	-3.876%	1	130	-99.839%
2025-09-26	6.4500	6.4500	6.4500	6.4500	+4.878%	2	129	-99.845%
2025-09-25	6.1500	6.1500	6.1500	6.1500	-7.519%	2	131	-99.837%
2025-09-24	6.6500	6.6500	6.6500	6.6500	-5.000%	15	129	-99.850%
2025-09-23	7.0000	7.0000	7.0000	7.0000	-12.500%	1	114	-99.857%
2025-09-22	8.0000	8.0000	8.0000	8.0000	-3.614%	25	115	-99.875%
2025-09-17	8.3000	8.3000	8.3000	8.3000	-3.488%	20	90	-99.880%
2025-09-15	8.6200	8.6200	8.6000	8.6000	+17.486%	25	70	-99.884%
2025-09-12	7.5500	7.5500	7.3200	7.3200	-6.752%	16	45	-99.863%
2025-09-11	7.8500	7.8500	7.8500	7.8500	+9.484%	4	30	-99.873%
2025-08-29	7.1700	7.1700	7.1700	7.1700	-5.782%	1	26	-99.861%
2025-08-28	7.5900	7.6100	7.5900	7.6100	+7.183%	2	26	-99.869%
2025-08-27	7.1000	7.1000	7.1000	7.1000	-1.389%	1	26	-99.859%
2025-08-19	7.2000	7.2000	7.2000	7.2000	-3.356%	10	25	-99.861%
2025-08-18	7.4500	7.4500	7.4500	7.4500	-3.871%	15	15	-99.866%
2025-08-15	8.1900	8.1900	7.7500	7.7500	-9.357%	11	5	-99.871%
2025-08-14	8.5500	8.5500	8.5500	8.5500	0.000%	15	15	-99.883%