Dark

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

EOD

Jul 2, 2026

1.27-6.618%(-0.09)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.3500	1.5000	1.2700	1.2700	-6.618%	35	4,221	0.000%
2026-07-01	1.0000	1.5000	1.0000	1.3600	+13.333%	13	4,221	-6.618%
2026-06-30	1.0900	1.3500	1.0900	1.2000	0.000%	53	4,218	+5.833%
2026-06-29	0.8800	1.7500	0.8800	1.2000	+79.104%	108	4,240	+5.833%
2026-06-26	0.7000	0.8600	0.6700	0.6700	+1.515%	74	4,163	+89.552%
2026-06-25	0.7100	0.7900	0.6600	0.6600	-33.333%	122	4,220	+92.424%
2026-06-24	1.2000	1.4300	0.9900	0.9900	+1.020%	34	4,219	+28.283%
2026-06-23	1.0900	1.1500	0.9700	0.9800	-6.667%	123	4,212	+29.592%
2026-06-22	1.3000	1.3000	1.0500	1.0500	-41.011%	496	4,180	+20.952%
2026-06-18	1.2900	2.0000	1.2500	1.7800	+22.759%	800	3,850	-28.652%
2026-06-17	1.8500	1.8500	1.4400	1.4500	-26.396%	49	3,850	-12.414%
2026-06-16	2.0300	2.3100	1.9300	1.9700	+3.684%	62	3,877	-35.533%
2026-06-15	1.8800	2.0400	1.8600	1.9000	+25.000%	861	3,849	-33.158%
2026-06-12	1.9900	1.9900	1.3700	1.5200	-11.111%	278	3,166	-16.447%
2026-06-11	1.4400	1.7200	1.4000	1.7100	+2.395%	75	3,221	-25.731%
2026-06-10	2.1200	2.1200	1.6400	1.6700	-25.446%	578	3,262	-23.952%
2026-06-09	2.7600	2.7900	1.9800	2.2400	-6.276%	218	3,237	-43.304%
2026-06-08	2.7200	2.8900	2.2700	2.3900	-17.586%	189	3,202	-46.862%
2026-06-05	4.1100	4.1100	2.8000	2.9000	-25.641%	61	3,196	-56.207%
2026-06-04	3.9400	4.1000	3.8200	3.9000	+13.703%	125	3,185	-67.436%
2026-06-03	4.2000	4.5500	3.3200	3.4300	-28.542%	633	3,239	-62.974%
2026-06-02	4.3700	5.6800	4.3700	4.8000	-14.286%	1,078	2,830	-73.542%
2026-06-01	6.0000	6.1000	5.4600	5.6000	-25.333%	65	2,142	-77.321%
2026-05-29	8.4300	8.7000	7.1900	7.5000	-11.765%	42	2,128	-83.067%
2026-05-28	7.3500	8.6800	6.8000	8.5000	+10.390%	58	2,116	-85.059%
2026-05-27	6.3500	8.1000	6.3500	7.7000	+40.000%	333	2,122	-83.506%
2026-05-26	6.3500	6.3500	5.2700	5.5000	-17.293%	51	1,836	-76.909%
2026-05-22	7.0000	7.0000	6.4400	6.6500	-1.042%	42	1,804	-80.902%
2026-05-21	5.7300	6.9000	5.3000	6.7200	+12.000%	296	1,746	-81.101%
2026-05-20	4.9500	6.2400	4.9500	6.0000	+27.932%	83	1,746	-78.833%
2026-05-19	5.5000	5.5500	4.0000	4.6900	-20.508%	190	1,745	-72.921%
2026-05-18	6.9400	6.9400	5.6700	5.9000	-2.479%	117	1,745	-78.475%
2026-05-15	5.8000	6.0500	5.4900	6.0500	-15.972%	174	1,745	-79.008%
2026-05-14	7.5900	7.6100	7.2000	7.2000	-8.046%	93	1,698	-82.361%
2026-05-13	6.5000	8.0200	6.2500	7.8300	+20.462%	145	1,679	-83.780%
2026-05-12	6.8500	6.8500	5.8400	6.5000	-16.021%	61	1,679	-80.462%
2026-05-11	8.0000	8.6000	7.6000	7.7400	-14.475%	623	1,679	-83.592%
2026-05-08	8.0500	9.0500	8.0000	9.0500	+5.233%	121	1,470	-85.967%
2026-05-07	9.2700	9.2900	8.5500	8.6000	-16.908%	134	1,417	-85.233%
2026-05-06	9.6500	10.7500	9.1000	10.3500	+9.524%	154	1,402	-87.729%
2026-05-05	10.6000	11.2800	9.2500	9.4500	+4.075%	352	1,386	-86.561%
2026-05-04	9.2700	10.7500	8.5500	9.0800	+10.597%	184	1,282	-86.013%
2026-05-01	7.5000	9.9000	7.0000	8.2100	+8.454%	37	1,165	-84.531%
2026-04-30	10.0000	10.0000	5.6900	7.5700	-11.977%	174	1,165	-83.223%
2026-04-29	7.3200	9.2400	7.3200	8.6000	+13.757%	360	1,089	-85.233%
2026-04-28	7.9300	7.9300	7.4000	7.5600	-12.297%	197	900	-83.201%
2026-04-27	8.5500	8.9700	8.4500	8.6200	-5.275%	63	712	-85.267%
2026-04-24	8.3800	9.1000	8.1000	9.1000	+26.918%	100	675	-86.044%
2026-04-23	7.7000	7.7000	7.1700	7.1700	+12.031%	12	640	-82.287%
2026-04-22	5.7800	6.4000	5.6900	6.4000	+8.475%	206	650	-80.156%
2026-04-21	6.1500	6.2800	5.9000	5.9000	+4.425%	74	587	-78.475%
2026-04-20	5.6500	5.6500	5.6500	5.6500	-6.612%	7	587	-77.522%
2026-04-17	6.5200	6.6500	6.0500	6.0500	+7.843%	34	581	-79.008%
2026-04-16	4.7800	5.7400	4.7800	5.6100	-0.708%	7	570	-77.362%
2026-04-15	5.9500	5.9500	5.5500	5.6500	-6.919%	57	568	-77.522%
2026-04-14	4.9000	6.6400	4.9000	6.0700	+61.867%	52	544	-79.077%
2026-04-13	3.1400	3.7500	3.1300	3.7500	+4.167%	180	537	-66.133%
2026-04-10	3.6500	3.6500	3.5500	3.6000	+42.292%	19	407	-64.722%
2026-04-09	2.5100	2.5300	2.5100	2.5300	+68.667%	6	399	-49.802%
2026-04-08	1.5000	1.5300	1.4500	1.5000	+61.290%	10	395	-15.333%
2026-04-02	0.9300	0.9300	0.9300	0.9300	-14.679%	20	420	+36.559%
2026-04-01	1.0900	1.0900	1.0900	1.0900	+11.224%	1	420	+16.514%
2026-03-31	0.8500	1.0100	0.8500	0.9800	+34.247%	3	420	+29.592%
2026-03-30	0.7500	0.7700	0.7300	0.7300	0.000%	6	421	+73.973%
2026-03-27	0.8700	0.8700	0.7300	0.7300	-40.164%	11	421	+73.973%
2026-03-26	1.2000	1.2200	1.2000	1.2200	+8.929%	6	417	+4.098%
2026-03-25	1.1400	1.1400	1.1200	1.1200	+19.149%	2	412	+13.393%
2026-03-24	0.9800	0.9800	0.9400	0.9400	-14.545%	3	411	+35.106%
2026-03-23	1.1200	1.1300	1.1000	1.1000	-24.658%	9	411	+15.455%
2026-03-17	1.4600	1.4600	1.4600	1.4600	+2.817%	1	417	-13.014%
2026-03-16	1.4200	1.4200	1.4200	1.4200	-11.250%	1	416	-10.563%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-12.568%	2	416	-20.625%
2026-03-10	1.8300	1.8300	1.8300	1.8300	-26.800%	10	414	-30.601%
2026-03-05	2.4900	2.5000	2.4900	2.5000	+0.402%	2	454	-49.200%
2026-03-04	2.2800	2.4900	2.2800	2.4900	+32.447%	48	454	-48.996%
2026-03-03	1.8800	1.8800	1.8800	1.8800	-10.476%	12	434	-32.447%
2026-03-02	2.1000	2.1000	2.1000	2.1000	-4.545%	1	425	-39.524%
2026-02-27	2.2000	2.2000	2.2000	2.2000	+0.457%	3	426	-42.273%
2026-02-26	2.2100	2.2100	2.1900	2.1900	-7.595%	4	426	-42.009%
2026-02-25	2.4100	2.4800	2.2800	2.3700	-1.250%	53	401	-46.414%
2026-02-24	2.4000	2.4000	2.4000	2.4000	+18.227%	2	401	-47.083%
2026-02-23	2.0300	2.0300	2.0300	2.0300	-18.474%	4	401	-37.438%
2026-02-20	2.4900	2.4900	2.4900	2.4900	+17.453%	1	404	-48.996%
2026-02-19	2.1200	2.1200	2.1200	2.1200	-4.072%	1	403	-40.094%
2026-02-18	2.2100	2.2100	2.2100	2.2100	+17.553%	1	402	-42.534%
2026-02-17	1.6700	1.8800	1.6700	1.8800	+1.075%	6	403	-32.447%
2026-02-13	1.8000	1.8600	1.8000	1.8600	-0.535%	4	399	-31.720%
2026-02-12	2.0300	2.0800	1.8500	1.8700	-18.341%	71	399	-32.086%
2026-02-11	2.2500	2.4400	2.2500	2.2900	-16.117%	225	346	-44.541%
2026-02-10	2.8800	2.8800	2.7300	2.7300	+13.750%	13	213	-53.480%
2026-02-06	1.8800	2.4000	1.7600	2.4000	-54.717%	125	200	-47.083%
2026-02-05	5.3500	5.3500	5.2500	5.3000	-19.697%	25	230	-76.038%
2026-02-04	6.6200	6.6200	6.4200	6.6000	-5.714%	13	206	-80.758%
2026-02-03	7.8500	7.8500	7.0000	7.0000	-19.075%	12	205	-81.857%
2026-02-02	8.8000	8.8000	8.6500	8.6500	+14.570%	12	200	-85.318%
2026-01-29	7.3200	7.8000	7.3200	7.5500	-8.485%	9	198	-83.179%
2026-01-28	9.5000	9.5000	8.2000	8.2500	-7.821%	17	196	-84.606%
2026-01-27	8.3000	8.9500	8.3000	8.9500	+19.813%	12	195	-85.810%
2026-01-26	6.8500	7.4700	6.8500	7.4700	+3.034%	6	200	-82.999%
2026-01-23	5.8900	7.3500	5.8900	7.2500	+18.852%	47	199	-82.483%
2026-01-22	5.9500	6.1000	5.9500	6.1000	+16.190%	6	194	-79.180%
2026-01-21	5.0000	5.2500	5.0000	5.2500	-9.483%	2	193	-75.810%
2026-01-20	6.0400	6.0400	5.8000	5.8000	-18.310%	14	193	-78.103%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+2.899%	1	183	-82.113%
2026-01-14	6.9000	6.9000	6.9000	6.9000	-17.857%	1	183	-81.594%
2026-01-13	8.4000	8.4000	8.4000	8.4000	-9.189%	1	184	-84.881%
2026-01-09	9.2000	9.2500	9.2000	9.2500	+0.543%	32	183	-86.270%
2026-01-08	8.9000	9.2000	8.9000	9.2000	+9.524%	13	167	-86.196%
2026-01-07	9.2500	9.2500	8.4000	8.4000	+2.314%	30	165	-84.881%
2026-01-06	6.9000	8.2100	6.9000	8.2100	+32.206%	17	180	-84.531%
2026-01-05	6.5000	6.5000	6.1100	6.2100	+0.976%	63	178	-79.549%
2025-12-29	6.1500	6.1500	6.1500	6.1500	-4.651%	8	144	-79.350%
2025-12-23	6.4500	6.4500	6.4500	6.4500	+3.200%	13	140	-80.310%
2025-12-19	6.2500	6.2500	6.2500	6.2500	+4.167%	25	136	-79.680%
2025-12-18	5.9500	6.0000	5.9500	6.0000	+6.762%	8	159	-78.833%
2025-12-17	5.6200	5.6200	5.6200	5.6200	-30.186%	1	158	-77.402%
2025-12-10	8.0500	8.0500	8.0500	8.0500	+8.784%	1	157	-84.224%
2025-12-08	7.4000	7.4000	7.4000	7.4000	-8.642%	1	157	-82.838%
2025-12-05	8.1000	8.1000	8.1000	8.1000	-5.263%	1	157	-84.321%
2025-12-03	8.6000	8.9500	8.5500	8.5500	+3.386%	31	158	-85.146%
2025-11-26	8.6200	8.6200	8.2700	8.2700	+2.099%	5	125	-84.643%
2025-11-25	8.1000	8.1000	8.1000	8.1000	+1.887%	1	125	-84.321%
2025-11-24	7.9500	7.9500	7.9500	7.9500	+10.417%	4	124	-84.025%
2025-11-21	7.2000	7.2000	7.2000	7.2000	0.000%	2	124	-82.361%
2025-11-20	8.0000	8.0000	7.2000	7.2000	-4.000%	12	122	-82.361%
2025-11-19	7.5000	7.5000	7.5000	7.5000	-9.639%	2	122	-83.067%
2025-11-18	8.0500	8.3000	8.0500	8.3000	-34.953%	3	120	-84.699%
2025-11-13	12.7600	12.7600	12.7600	12.7600	-3.843%	1	117	-90.047%
2025-11-12	13.5000	13.5000	13.2700	13.2700	-8.797%	5	117	-90.430%
2025-11-10	15.1500	15.1500	14.5500	14.5500	+17.528%	3	121	-91.271%
2025-11-07	12.3800	12.3800	12.3800	12.3800	-9.635%	1	118	-89.742%
2025-11-06	13.7500	13.7500	13.7000	13.7000	-11.613%	2	117	-90.730%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-8.824%	1	115	-91.806%
2025-11-03	17.1000	17.1000	17.0000	17.0000	+24.542%	3	113	-92.529%
2025-10-31	14.2000	14.2400	13.6500	13.6500	+47.568%	15	113	-90.696%
2025-10-30	9.2500	9.3000	9.2000	9.2500	+19.355%	19	120	-86.270%
2025-10-24	7.4500	7.7500	7.4500	7.7500	+9.155%	30	119	-83.613%
2025-10-23	7.0700	7.1900	7.0500	7.1000	+0.424%	19	119	-82.113%
2025-10-21	7.0700	7.0700	7.0700	7.0700	+14.032%	1	114	-82.037%
2025-10-17	6.2500	6.2500	6.2000	6.2000	-13.287%	2	115	-79.516%
2025-10-16	7.1500	7.1500	7.1500	7.1500	+5.147%	1	115	-82.238%
2025-10-14	6.5000	6.8000	6.5000	6.8000	-10.053%	35	115	-81.324%
2025-10-10	7.5600	7.5600	7.5600	7.5600	-2.073%	1	130	-83.201%
2025-10-09	7.7200	7.7200	7.7200	7.7200	+15.052%	1	130	-83.549%
2025-10-03	6.8000	6.8000	6.7100	6.7100	+17.719%	2	130	-81.073%
2025-10-01	5.7000	5.7000	5.7000	5.7000	-8.065%	1	130	-77.719%
2025-09-30	6.2000	6.2000	6.2000	6.2000	-3.876%	1	130	-79.516%
2025-09-26	6.4500	6.4500	6.4500	6.4500	+4.878%	2	129	-80.310%
2025-09-25	6.1500	6.1500	6.1500	6.1500	-7.519%	2	131	-79.350%
2025-09-24	6.6500	6.6500	6.6500	6.6500	-5.000%	15	129	-80.902%
2025-09-23	7.0000	7.0000	7.0000	7.0000	-12.500%	1	114	-81.857%
2025-09-22	8.0000	8.0000	8.0000	8.0000	-3.614%	25	115	-84.125%
2025-09-17	8.3000	8.3000	8.3000	8.3000	-3.488%	20	90	-84.699%
2025-09-15	8.6200	8.6200	8.6000	8.6000	+17.486%	25	70	-85.233%
2025-09-12	7.5500	7.5500	7.3200	7.3200	-6.752%	16	45	-82.650%
2025-09-11	7.8500	7.8500	7.8500	7.8500	+9.484%	4	30	-83.822%
2025-08-29	7.1700	7.1700	7.1700	7.1700	-5.782%	1	26	-82.287%
2025-08-28	7.5900	7.6100	7.5900	7.6100	+7.183%	2	26	-83.311%
2025-08-27	7.1000	7.1000	7.1000	7.1000	-1.389%	1	26	-82.113%
2025-08-19	7.2000	7.2000	7.2000	7.2000	-3.356%	10	25	-82.361%
2025-08-18	7.4500	7.4500	7.4500	7.4500	-3.871%	15	15	-82.953%
2025-08-15	8.1900	8.1900	7.7500	7.7500	-9.357%	11	5	-83.613%
2025-08-14	8.5500	8.5500	8.5500	8.5500	0.000%	15	15	-85.146%