Dark

AMZN20260821C310
AMZN Aug 21 2026 310.00 Call (AMZN260821C00310000)
option OPRA

EOD

Jul 2, 2026

1.06+3.922%(+0.04)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.1100	1.2100	1.0600	1.0600	+3.922%	80	29,262	0.000%
2026-07-01	0.9500	1.2500	0.8000	1.0200	+4.082%	760	29,262	+3.922%
2026-06-30	0.9200	1.1100	0.8500	0.9800	+4.255%	562	29,336	+8.163%
2026-06-29	0.6000	1.4000	0.6000	0.9400	+40.299%	364	29,223	+12.766%
2026-06-26	0.5900	0.6700	0.5300	0.6700	+21.818%	133	28,952	+58.209%
2026-06-25	0.6500	0.6500	0.5500	0.5500	-38.889%	111	28,902	+92.727%
2026-06-24	1.0100	1.2000	0.9000	0.9000	+5.882%	503	28,892	+17.778%
2026-06-23	0.9000	0.9400	0.8000	0.8500	-7.609%	373	28,654	+24.706%
2026-06-22	1.2600	1.2600	0.8800	0.9200	-39.073%	188	28,406	+15.217%
2026-06-18	1.2600	1.6900	1.2200	1.5100	+25.833%	232	28,442	-29.801%
2026-06-17	1.3900	1.4000	1.1900	1.2000	-27.273%	110	28,442	-11.667%
2026-06-16	1.5600	1.9200	1.5500	1.6500	+6.452%	136	28,467	-35.758%
2026-06-15	1.6300	1.7300	1.5500	1.5500	+24.000%	817	28,507	-31.613%
2026-06-12	1.6400	1.6400	1.1600	1.2500	-17.219%	57	28,787	-15.200%
2026-06-11	1.3500	1.5600	1.1500	1.5100	+11.029%	122	28,781	-29.801%
2026-06-10	1.6000	1.6000	1.3200	1.3600	-32.338%	190	28,767	-22.059%
2026-06-09	2.1900	2.4100	1.7800	2.0100	-1.951%	190	28,764	-47.264%
2026-06-08	2.3900	2.5500	1.9100	2.0500	-15.638%	232	28,792	-48.293%
2026-06-05	3.4300	3.5000	2.4300	2.4300	-28.529%	109	28,788	-56.379%
2026-06-04	3.5700	3.5700	3.3000	3.4000	+9.677%	233	28,807	-68.824%
2026-06-03	3.7500	3.8500	2.8300	3.1000	-22.500%	774	28,637	-65.806%
2026-06-02	4.1000	4.9400	3.7500	4.0000	-14.894%	1,109	28,561	-73.500%
2026-06-01	5.4000	5.4500	4.7000	4.7000	-28.354%	260	28,863	-77.447%
2026-05-29	5.4500	7.4500	5.4500	6.5600	-11.946%	141	28,751	-83.841%
2026-05-28	6.9000	7.4500	5.7500	7.4500	+10.370%	628	28,717	-85.772%
2026-05-27	5.5000	7.0000	5.4500	6.7500	+32.353%	564	28,838	-84.296%
2026-05-26	5.5000	5.5400	4.4500	5.1000	-1.923%	963	28,671	-79.216%
2026-05-22	6.1000	6.1000	5.2000	5.2000	-10.499%	794	28,801	-79.615%
2026-05-21	4.9500	6.0000	4.4500	5.8100	+13.922%	551	28,708	-81.756%
2026-05-20	4.0500	5.3000	4.0500	5.1000	+30.769%	391	28,708	-79.216%
2026-05-19	4.5000	4.5500	3.3900	3.9000	-22.000%	1,589	29,379	-72.821%
2026-05-18	4.9000	6.2000	4.8000	5.0000	-2.153%	217	29,379	-78.800%
2026-05-15	4.9800	5.2500	4.7100	5.1100	-14.691%	502	29,379	-79.256%
2026-05-14	6.6500	6.8300	5.9500	5.9900	-12.555%	381	29,335	-82.304%
2026-05-13	5.3500	6.8600	5.3500	6.8500	+25.688%	122	29,388	-84.526%
2026-05-12	5.7500	5.8400	4.9300	5.4500	-13.492%	259	29,388	-80.550%
2026-05-11	7.6500	7.6500	6.3000	6.3000	-19.437%	278	29,388	-83.175%
2026-05-08	7.1500	7.8200	6.9800	7.8200	+8.310%	208	29,450	-86.445%
2026-05-07	8.1500	8.5200	7.2200	7.2200	-20.133%	182	29,392	-85.319%
2026-05-06	7.8500	9.2600	7.6700	9.0400	+9.311%	253	29,362	-88.274%
2026-05-05	8.9000	9.9000	7.9000	8.2700	+4.156%	286	29,418	-87.183%
2026-05-04	7.6700	9.5000	7.3600	7.9400	+13.429%	1,099	29,372	-86.650%
2026-05-01	6.0500	8.8500	6.0500	7.0000	+8.192%	192	28,617	-84.857%
2026-04-30	8.2000	8.6300	4.5800	6.4700	-14.077%	487	28,617	-83.617%
2026-04-29	6.2500	8.2000	6.2500	7.5300	+14.962%	801	28,783	-85.923%
2026-04-28	6.7000	7.1000	6.3800	6.5500	-13.245%	2,681	28,497	-83.817%
2026-04-27	8.0500	8.0500	7.2000	7.5500	-6.790%	683	27,106	-85.960%
2026-04-24	6.9200	8.2500	6.7000	8.1000	+33.884%	1,343	26,625	-86.914%
2026-04-23	5.8500	6.7000	5.7500	6.0500	+4.310%	787	25,704	-82.479%
2026-04-22	4.9700	5.8000	4.9700	5.8000	+21.593%	85	25,313	-81.724%
2026-04-21	5.8000	5.8000	4.7700	4.7700	+3.696%	2,203	24,555	-77.778%
2026-04-20	4.3200	4.6500	4.1000	4.6000	-9.270%	1,363	24,555	-76.957%
2026-04-17	6.0000	6.0400	5.0700	5.0700	+2.424%	354	24,996	-79.093%
2026-04-16	4.1800	5.0100	4.1800	4.9500	+1.020%	1,786	24,884	-78.586%
2026-04-15	4.8000	4.9200	4.8000	4.9000	-8.752%	116	24,371	-78.367%
2026-04-14	4.4100	5.8200	4.1300	5.3700	+70.476%	514	24,395	-80.261%
2026-04-13	2.6500	3.1900	2.6500	3.1500	0.000%	34	24,429	-66.349%
2026-04-10	2.8800	3.4500	2.8300	3.1500	+26.000%	3,489	24,447	-66.349%
2026-04-09	1.6100	2.5700	1.5000	2.5000	+108.333%	224	23,300	-57.600%
2026-04-08	1.2800	1.2800	1.1500	1.2000	+36.364%	17	23,221	-11.667%
2026-04-07	0.8800	0.8800	0.8800	0.8800	+8.642%	2	23,219	+20.455%
2026-04-02	0.7900	0.8500	0.7900	0.8100	-6.897%	14	23,210	+30.864%
2026-04-01	0.8100	0.8700	0.8100	0.8700	+3.571%	228	23,210	+21.839%
2026-03-31	0.7400	0.8400	0.6900	0.8400	+40.000%	52	23,190	+26.190%
2026-03-30	0.6100	0.6200	0.6000	0.6000	-4.762%	10	23,202	+76.667%
2026-03-27	0.7500	0.7500	0.6000	0.6300	-37.000%	25,021	23,200	+68.254%
2026-03-26	1.0000	1.0000	1.0000	1.0000	+19.048%	2	27,803	+6.000%
2026-03-24	0.8200	0.8400	0.7900	0.8400	-14.286%	11	27,805	+26.190%
2026-03-23	0.9800	0.9800	0.9800	0.9800	+6.522%	1	27,803	+8.163%
2026-03-20	0.9600	0.9600	0.9200	0.9200	-5.155%	4	27,804	+15.217%
2026-03-19	0.9700	0.9700	0.9200	0.9700	-11.818%	34	27,804	+9.278%
2026-03-18	1.1200	1.1300	1.1000	1.1000	-13.386%	3	27,838	-3.636%
2026-03-17	1.2800	1.2800	1.1900	1.2700	+4.098%	5	27,837	-16.535%
2026-03-16	1.1500	1.2400	1.1200	1.2200	+2.521%	28	27,838	-13.115%
2026-03-13	1.3200	1.3200	1.1900	1.1900	-15.000%	30	27,843	-10.924%
2026-03-12	1.3400	1.4500	1.3000	1.4000	-6.040%	353	27,843	-24.286%
2026-03-11	1.5900	1.5900	1.4900	1.4900	-3.871%	15	27,521	-28.859%
2026-03-10	1.5500	1.5500	1.4900	1.5500	+2.649%	4	27,519	-31.613%
2026-03-09	1.5500	1.6200	1.5100	1.5100	-21.762%	15	27,520	-29.801%
2026-03-06	1.9300	1.9300	1.9300	1.9300	-13.839%	5	27,519	-45.078%
2026-03-05	2.2700	2.2700	2.1000	2.2400	+5.164%	7	27,519	-52.679%
2026-03-04	1.7600	2.1600	1.7600	2.1300	+30.675%	35	27,519	-50.235%
2026-03-03	1.4700	1.6300	1.3600	1.6300	-2.976%	205	27,518	-34.969%
2026-03-02	1.7400	1.7400	1.6800	1.6800	-18.049%	39	27,645	-36.905%
2026-02-27	2.0600	2.0600	2.0500	2.0500	+6.218%	157	27,665	-48.293%
2026-02-26	1.8900	1.9400	1.8500	1.9300	-7.656%	17	27,667	-45.078%
2026-02-25	2.1400	2.1400	2.0900	2.0900	+1.951%	3	27,678	-49.282%
2026-02-24	1.8600	2.1200	1.8000	2.0500	+17.816%	33	27,678	-48.293%
2026-02-23	2.1900	2.1900	1.6800	1.7400	-22.321%	15	27,691	-39.080%
2026-02-20	2.2300	2.3000	2.0600	2.2400	+16.667%	34	27,692	-52.679%
2026-02-18	2.0000	2.0000	1.9200	1.9200	+8.475%	56	27,691	-44.792%
2026-02-17	1.7000	1.7700	1.5200	1.7700	+8.589%	29	27,704	-40.113%
2026-02-13	1.6300	1.6300	1.6300	1.6300	-13.757%	1	27,714	-34.969%
2026-02-12	1.8800	1.8900	1.6900	1.8900	-6.897%	71	27,714	-43.915%
2026-02-11	1.9800	2.2000	1.9400	2.0300	-2.871%	166	27,670	-47.783%
2026-02-10	2.4000	2.6800	2.0900	2.0900	-12.917%	72	27,667	-49.282%
2026-02-09	2.1000	2.4000	1.9800	2.4000	+8.108%	7	27,683	-55.833%
2026-02-06	1.8900	2.4700	1.5600	2.2200	-49.545%	895	27,681	-52.252%
2026-02-05	4.7600	4.8700	4.3900	4.4000	-24.915%	71	28,195	-75.909%
2026-02-04	6.4200	6.6000	5.8000	5.8600	-7.425%	45	28,204	-81.911%
2026-02-03	7.7000	7.7000	6.3300	6.3300	-13.878%	183	28,226	-83.254%
2026-02-02	6.7400	7.8000	6.7400	7.3500	+8.567%	341	28,165	-85.578%
2026-01-30	6.9400	7.3300	6.7700	6.7700	-5.315%	66	28,180	-84.343%
2026-01-29	7.0700	7.1500	6.2000	7.1500	-3.378%	171	28,171	-85.175%
2026-01-28	8.3000	8.4500	7.1000	7.4000	-7.731%	189	28,007	-85.676%
2026-01-27	6.4200	8.0500	6.4200	8.0200	+23.006%	50	27,992	-86.783%
2026-01-26	6.5900	6.6500	6.3000	6.5200	+3.492%	31	27,992	-83.742%
2026-01-23	5.5500	6.4100	5.5100	6.3000	+16.667%	279	27,991	-83.175%
2026-01-22	4.8500	5.5300	4.8500	5.4000	+10.656%	168	27,998	-80.370%
2026-01-21	4.8700	4.9000	4.4000	4.8800	-0.408%	41	28,007	-78.279%
2026-01-20	5.4000	5.5000	4.8000	4.9000	-20.968%	408	27,987	-78.367%
2026-01-16	6.3500	6.3500	6.1200	6.2000	-2.821%	59	28,152	-82.903%
2026-01-15	6.4500	6.4500	6.1700	6.3800	+0.631%	8	28,152	-83.386%
2026-01-14	6.8000	6.8500	6.2500	6.3400	-12.310%	27	28,153	-83.281%
2026-01-13	8.0200	8.0200	7.2300	7.2300	-11.937%	6	28,166	-85.339%
2026-01-12	8.3500	8.6000	8.2000	8.2100	-2.840%	89	28,166	-87.089%
2026-01-09	8.1200	8.4500	7.3600	8.4500	+0.595%	230	28,207	-87.456%
2026-01-08	7.8300	8.4100	7.8300	8.4000	+12.000%	93	28,035	-87.381%
2026-01-07	7.6200	8.4500	7.4700	7.5000	+1.215%	190	28,004	-85.867%
2026-01-06	5.9500	7.6500	5.9500	7.4100	+33.514%	148	27,907	-85.695%
2026-01-05	5.1500	6.0000	5.1500	5.5500	+12.805%	183	27,759	-80.901%
2026-01-02	5.9000	6.2200	4.7900	4.9200	-8.209%	364	27,759	-78.455%
2025-12-31	5.4500	5.4500	5.3500	5.3600	+0.187%	117	27,487	-80.224%
2025-12-30	5.4500	5.4500	5.3400	5.3500	-1.835%	48	27,487	-80.187%
2025-12-29	5.5500	5.8200	5.4500	5.4500	-7.313%	27	27,473	-80.550%
2025-12-26	5.7200	5.9200	5.7200	5.8800	-1.176%	29	27,464	-81.973%
2025-12-24	6.0000	6.0000	5.7800	5.9500	+0.507%	71	27,411	-82.185%
2025-12-23	5.7800	5.9500	5.6300	5.9200	+11.698%	63	27,411	-82.095%
2025-12-22	5.2500	5.3700	5.0000	5.3000	-1.304%	82	27,356	-80.000%
2025-12-19	5.1500	5.7000	5.1500	5.3700	-1.468%	195	27,300	-80.261%
2025-12-18	5.3500	5.8200	5.2000	5.4500	+14.256%	356	27,139	-80.550%
2025-12-17	5.1000	5.2500	4.7200	4.7700	-6.836%	26,773	26,996	-77.778%
2025-12-16	5.1200	5.1200	5.1200	5.1200	-22.424%	1	349	-79.297%
2025-12-12	6.6000	6.6000	6.6000	6.6000	-1.493%	1	349	-83.939%
2025-12-09	6.7500	6.7500	6.7000	6.7000	-0.741%	2	350	-84.179%
2025-12-08	6.7500	6.7500	6.7500	6.7500	-5.594%	1	349	-84.296%
2025-12-04	7.3000	7.3000	7.1500	7.1500	-11.728%	8	348	-85.175%
2025-12-03	8.1000	8.1000	8.1000	8.1000	-8.989%	2	348	-86.914%
2025-12-02	9.0500	9.0500	8.9000	8.9000	+4.094%	6	348	-88.090%
2025-12-01	8.4300	8.6500	8.4300	8.5500	+11.039%	43	344	-87.602%
2025-11-26	7.7000	7.7000	7.7000	7.7000	+24.194%	7	327	-86.234%
2025-11-21	6.2000	6.4900	6.1700	6.2000	-4.762%	23	327	-82.903%
2025-11-20	7.4000	7.4000	6.5100	6.5100	-5.652%	33	326	-83.717%
2025-11-19	6.9000	6.9000	6.9000	6.9000	-6.122%	1	328	-84.638%
2025-11-18	7.3500	7.3500	7.3500	7.3500	-16.667%	1	328	-85.578%
2025-11-17	9.0000	9.0000	8.6400	8.8200	-12.673%	10	327	-87.982%
2025-11-14	10.1000	10.1000	10.1000	10.1000	-5.607%	1	331	-89.505%
2025-11-13	11.9500	11.9500	10.6500	10.7000	-16.341%	11	331	-90.093%
2025-11-12	13.5300	13.5300	12.7900	12.7900	-5.259%	2	327	-91.712%
2025-11-10	14.0500	14.0500	12.8500	13.5000	+12.033%	38	327	-92.148%
2025-11-07	11.2000	12.0500	11.2000	12.0500	-4.743%	2	336	-91.203%
2025-11-06	12.6500	12.6500	12.0000	12.6500	-8.664%	3	336	-91.621%
2025-11-04	13.8500	13.8500	13.8500	13.8500	-11.727%	10	334	-92.347%
2025-11-03	15.4000	17.0000	15.4000	15.6900	+22.387%	14	334	-93.244%
2025-10-31	12.9000	12.9000	12.3000	12.8200	+59.255%	141	334	-91.732%
2025-10-30	8.1500	8.5000	8.0500	8.0500	-6.936%	18	213	-86.832%
2025-10-29	8.6500	8.6500	8.6500	8.6500	+16.577%	1	209	-87.746%
2025-10-27	7.4200	7.4200	7.4200	7.4200	+6.000%	4	209	-85.714%
2025-10-24	6.8000	7.0000	6.8000	7.0000	+6.870%	4	209	-84.857%
2025-10-23	6.5400	6.5500	6.5100	6.5500	+5.136%	5	207	-83.817%
2025-10-22	6.2500	6.5900	6.1500	6.2300	+11.449%	23	206	-82.986%
2025-10-20	5.6400	5.6400	5.5900	5.5900	-2.783%	4	184	-81.038%
2025-10-17	5.7500	5.7500	5.7500	5.7500	-3.361%	3	183	-81.565%
2025-10-14	5.9000	5.9500	5.9000	5.9500	-3.566%	16	182	-82.185%
2025-10-13	6.2500	6.2500	6.1000	6.1700	-13.099%	95	181	-82.820%
2025-10-10	7.1000	7.1000	7.1000	7.1000	-1.252%	1	196	-85.070%
2025-10-09	7.1900	7.1900	7.1900	7.1900	+18.843%	1	197	-85.257%
2025-10-02	5.7000	6.0500	5.7000	6.0500	+7.080%	8	196	-82.479%
2025-09-30	5.6500	5.6500	5.6500	5.6500	-5.518%	2	193	-81.239%
2025-09-29	5.9800	5.9800	5.9800	5.9800	+1.014%	1	192	-82.274%
2025-09-26	5.7500	5.9300	5.7500	5.9200	+2.957%	31	191	-82.095%
2025-09-25	5.7500	5.7500	5.7500	5.7500	-5.738%	1	207	-81.565%
2025-09-24	6.1000	6.1000	6.1000	6.1000	-8.271%	17	207	-82.623%
2025-09-23	6.9000	6.9000	6.6500	6.6500	-8.276%	2	207	-84.060%
2025-09-22	7.1500	7.2500	7.1500	7.2500	-3.333%	2	206	-85.379%
2025-09-19	7.5000	7.5000	7.5000	7.5000	-5.660%	1	205	-85.867%
2025-09-18	7.9500	7.9500	7.9500	7.9500	+3.922%	16	205	-86.667%
2025-09-17	7.6500	7.6500	7.6500	7.6500	-9.467%	4	189	-86.144%
2025-09-16	8.7000	8.7000	8.4500	8.4500	+7.643%	37	189	-87.456%
2025-09-15	7.8500	7.8500	7.8500	7.8500	+17.164%	15	160	-86.497%
2025-09-12	6.8500	6.8500	6.7000	6.7000	-4.965%	8	145	-84.179%
2025-09-11	7.0500	7.0500	7.0500	7.0500	+2.920%	1	139	-84.965%
2025-09-10	7.4500	7.4500	6.8500	6.8500	-6.421%	3	139	-84.526%
2025-09-04	7.3200	7.3200	7.3200	7.3200	+17.496%	1	139	-85.519%
2025-08-27	6.2300	6.2300	6.2300	6.2300	-2.960%	1	139	-82.986%
2025-08-22	6.2500	6.4200	6.2500	6.4200	-5.588%	18	138	-83.489%
2025-08-18	6.8000	6.8000	6.8000	6.8000	-2.158%	1	120	-84.412%
2025-08-15	6.9500	6.9500	6.9500	6.9500	+0.871%	3	119	-84.748%
2025-08-14	6.8900	6.8900	6.8900	6.8900	+26.422%	1	117	-84.615%
2025-08-12	5.4000	5.4500	5.4000	5.4500	-7.155%	6	117	-80.550%
2025-08-11	5.8700	5.8700	5.8700	5.8700	0.000%	114	114	-81.942%