Dark

AMZN20260821C315
AMZN Aug 21 2026 315.00 Call (AMZN260821C00315000)
option OPRA

EOD

Jul 2, 2026

0.8400-9.677%(-0.0900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.9600	1.0100	0.8400	0.8400	-9.677%	17	5,384	0.000%
2026-07-01	0.7000	0.9600	0.7000	0.9300	+20.779%	249	5,384	-9.677%
2026-06-30	0.7600	0.8500	0.6300	0.7700	-3.750%	55	5,358	+9.091%
2026-06-29	0.8300	1.1300	0.8000	0.8000	+81.818%	27	5,373	+5.000%
2026-06-26	0.5200	0.5500	0.4400	0.4400	-2.222%	16	5,379	+90.909%
2026-06-25	0.5500	0.5500	0.4500	0.4500	-36.620%	41	5,392	+86.667%
2026-06-24	0.7900	0.9500	0.7100	0.7100	+2.899%	28	5,413	+18.310%
2026-06-23	0.7300	0.7600	0.6900	0.6900	-14.815%	67	5,409	+21.739%
2026-06-22	1.0700	1.0700	0.7700	0.8100	-40.000%	54	5,351	+3.704%
2026-06-18	1.1800	1.4400	1.1800	1.3500	+22.727%	51	5,354	-37.778%
2026-06-17	1.1900	1.1900	1.0300	1.1000	-21.986%	92	5,354	-23.636%
2026-06-16	1.3200	1.6100	1.3200	1.4100	+9.302%	67	5,339	-40.426%
2026-06-15	1.3500	1.4200	1.2800	1.2900	+20.561%	287	5,358	-34.884%
2026-06-12	1.0800	1.0900	0.9500	1.0700	-15.748%	265	5,186	-21.495%
2026-06-11	1.1300	1.3000	0.9800	1.2700	+7.627%	66	5,109	-33.858%
2026-06-10	1.5000	1.5100	1.1100	1.1800	-26.708%	3,322	7,817	-28.814%
2026-06-09	2.0300	2.0300	1.5000	1.6100	-11.538%	2,826	8,220	-47.826%
2026-06-08	1.9000	1.9300	1.6600	1.8200	-18.018%	24	7,714	-53.846%
2026-06-05	2.9500	3.0000	2.1600	2.2200	-25.753%	615	7,713	-62.162%
2026-06-04	2.9100	3.0200	2.8000	2.9900	+19.600%	33	7,205	-71.906%
2026-06-03	2.9400	3.2000	2.4300	2.5000	-32.432%	80	7,213	-66.400%
2026-06-02	3.3000	4.2300	3.3000	3.7000	-3.896%	28	7,207	-77.297%
2026-06-01	4.5000	4.5000	3.8500	3.8500	-28.305%	49	7,197	-78.182%
2026-05-29	6.4000	6.4200	5.3000	5.3700	-14.080%	51	7,201	-84.358%
2026-05-28	5.0000	6.4500	5.0000	6.2500	+5.042%	71	7,180	-86.560%
2026-05-27	4.5500	6.0000	4.4500	5.9500	+36.782%	96	7,170	-85.882%
2026-05-26	4.8500	4.8500	3.7500	4.3500	-6.048%	820	7,125	-80.690%
2026-05-22	5.2500	5.2500	4.6300	4.6300	-2.526%	110	7,298	-81.857%
2026-05-21	4.0000	4.8500	4.0000	4.7500	+7.955%	81	7,273	-82.316%
2026-05-20	3.7800	4.4500	3.7800	4.4000	+35.385%	75	7,273	-80.909%
2026-05-19	3.6500	3.6500	2.8800	3.2500	-20.732%	730	6,916	-74.154%
2026-05-18	4.6500	5.1500	4.1000	4.1000	-5.963%	152	6,916	-79.512%
2026-05-15	4.2600	4.4000	3.9800	4.3600	-15.340%	211	6,916	-80.734%
2026-05-14	5.8000	5.8000	5.1500	5.1500	-12.712%	2,516	6,886	-83.689%
2026-05-13	4.6500	5.9000	4.6200	5.9000	+25.532%	29	5,147	-85.763%
2026-05-12	4.9700	4.9700	4.1800	4.7000	-17.108%	136	5,147	-82.128%
2026-05-11	5.7000	6.5400	5.6500	5.6700	-14.091%	352	5,147	-85.185%
2026-05-08	6.2000	6.7700	6.2000	6.6000	+3.774%	73	5,099	-87.273%
2026-05-07	7.1000	7.1000	6.3500	6.3600	-18.462%	269	5,062	-86.792%
2026-05-06	7.0000	7.9500	6.7500	7.8000	+9.091%	200	4,938	-89.231%
2026-05-05	8.3000	8.5500	6.9700	7.1500	+4.532%	961	4,894	-88.252%
2026-05-04	7.2000	8.3000	6.3900	6.8400	+13.245%	907	4,432	-87.719%
2026-05-01	5.3000	7.5000	5.3000	6.0400	+3.425%	3,269	726	-86.093%
2026-04-30	4.6000	5.8400	3.8700	5.8400	-10.567%	162	726	-85.616%
2026-04-29	5.6000	7.1100	5.6000	6.5300	+14.561%	586	654	-87.136%
2026-04-28	5.8700	5.9500	5.7000	5.7000	-14.027%	30	838	-85.263%
2026-04-27	6.6600	6.6900	6.3900	6.6300	-7.917%	17	834	-87.330%
2026-04-24	6.3500	7.3000	6.0500	7.2000	+33.333%	59	828	-88.333%
2026-04-23	5.2800	5.9100	5.2000	5.4000	+6.931%	52	795	-84.444%
2026-04-22	4.6500	5.0500	4.5900	5.0500	+18.824%	66	775	-83.366%
2026-04-21	5.1500	5.1500	4.2500	4.2500	+7.595%	21	769	-80.235%
2026-04-20	3.9200	3.9500	3.9200	3.9500	-23.301%	11	769	-78.734%
2026-04-17	5.0200	5.1500	4.8800	5.1500	+20.892%	77	759	-83.689%
2026-04-16	3.5500	4.3500	3.5500	4.2600	+0.235%	569	711	-80.282%
2026-04-15	4.2700	4.2700	4.2500	4.2500	-15.000%	13	233	-80.235%
2026-04-14	3.5400	5.0000	3.5400	5.0000	+79.856%	38	223	-83.200%
2026-04-13	2.2500	2.7800	2.2500	2.7800	+2.206%	40	206	-69.784%
2026-04-10	2.5100	2.7400	2.5100	2.7200	+47.826%	31	201	-69.118%
2026-04-09	1.6000	2.2000	1.6000	1.8400	+84.000%	16	191	-54.348%
2026-04-08	1.0200	1.0400	1.0000	1.0000	+47.059%	3	194	-16.000%
2026-04-06	0.6800	0.6800	0.6800	0.6800	+7.937%	1	193	+23.529%
2026-04-02	0.6300	0.6300	0.6300	0.6300	-10.000%	1	192	+33.333%
2026-03-31	0.5700	0.7000	0.5700	0.7000	+42.857%	14	192	+20.000%
2026-03-27	0.6200	0.6200	0.4900	0.4900	-44.944%	8	192	+71.429%
2026-03-19	0.8900	0.8900	0.8900	0.8900	-9.184%	3	192	-5.618%
2026-03-18	0.9800	0.9800	0.9800	0.9800	-13.274%	1	192	-14.286%
2026-03-17	1.0400	1.1300	1.0400	1.1300	-7.377%	2	192	-25.664%
2026-03-12	1.2200	1.2200	1.2200	1.2200	-7.576%	13	193	-31.148%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-19.018%	1	206	-36.364%
2026-03-06	1.6700	1.6700	1.6300	1.6300	-18.905%	5	207	-48.466%
2026-03-05	2.0700	2.0700	2.0100	2.0100	+6.349%	2	207	-58.209%
2026-03-04	1.7400	1.8900	1.7300	1.8900	+53.659%	6	206	-55.556%
2026-03-03	1.2300	1.2300	1.2300	1.2300	-31.667%	2	206	-31.707%
2026-02-27	1.8000	1.8000	1.8000	1.8000	+4.046%	1	208	-53.333%
2026-02-26	1.7300	1.7300	1.7300	1.7300	-6.989%	2	208	-51.445%
2026-02-25	1.8600	1.8600	1.8600	1.8600	-1.064%	2	208	-54.839%
2026-02-24	1.8000	1.8800	1.8000	1.8800	+17.500%	2	208	-55.319%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-17.098%	4	208	-47.500%
2026-02-20	1.9300	1.9300	1.9200	1.9300	+14.881%	7	208	-56.477%
2026-02-19	1.6800	1.6800	1.6800	1.6800	-5.085%	1	209	-50.000%
2026-02-18	1.7500	1.7700	1.7500	1.7700	+12.025%	14	209	-52.542%
2026-02-17	1.5800	1.5800	1.5800	1.5800	+6.040%	2	198	-46.835%
2026-02-13	1.5400	1.5400	1.4900	1.4900	-5.096%	3	194	-43.624%
2026-02-12	1.7700	1.7700	1.5700	1.5700	-27.982%	3	194	-46.497%
2026-02-10	2.1100	2.1800	2.1100	2.1800	-0.909%	15	195	-61.468%
2026-02-09	1.9500	2.2600	1.9500	2.2000	+12.245%	3	182	-61.818%
2026-02-06	1.4000	1.9600	1.4000	1.9600	-49.354%	7	182	-57.143%
2026-02-05	4.3000	4.3000	3.8700	3.8700	-28.333%	73	184	-78.295%
2026-02-04	5.5000	5.5000	5.1900	5.4000	-12.195%	12	155	-84.444%
2026-02-03	6.1500	6.1500	6.1500	6.1500	-10.870%	1	165	-86.341%
2026-02-02	6.8500	6.9000	6.8500	6.9000	+4.072%	2	165	-87.826%
2026-01-28	7.5000	7.5000	6.5000	6.6300	-2.068%	11	164	-87.330%
2026-01-27	6.6900	6.7700	6.6900	6.7700	+16.724%	5	157	-87.592%
2026-01-26	5.9500	5.9500	5.8000	5.8000	-1.361%	10	161	-85.517%
2026-01-23	5.6000	5.8800	5.6000	5.8800	+18.788%	5	152	-85.714%
2026-01-22	4.7000	4.9500	4.7000	4.9500	+15.116%	2	147	-83.030%
2026-01-21	4.3000	4.3000	4.3000	4.3000	-5.495%	2	146	-80.465%
2026-01-20	5.0000	5.0000	4.5500	4.5500	-24.167%	3	146	-81.538%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-14.286%	1	149	-86.000%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-9.444%	1	149	-88.000%
2026-01-12	7.7300	7.7300	7.7300	7.7300	+3.067%	1	149	-89.133%
2026-01-09	7.1000	7.5000	7.1000	7.5000	-0.794%	27	148	-88.800%
2026-01-08	7.2300	7.5600	7.2300	7.5600	+4.132%	3	122	-88.889%
2026-01-07	7.2600	7.2600	7.2600	7.2600	+12.037%	1	121	-88.430%
2026-01-06	6.7000	6.7400	6.4800	6.4800	+27.059%	11	121	-87.037%
2026-01-05	5.2000	5.2000	5.1000	5.1000	+14.607%	46	71	-83.529%
2026-01-02	4.4500	4.4500	4.4500	4.4500	-7.098%	1	71	-81.124%
2025-12-30	4.7900	4.7900	4.7900	4.7900	+4.130%	1	71	-82.463%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-4.564%	1	70	-81.739%
2025-12-18	4.8200	4.8200	4.8200	4.8200	+9.050%	7	69	-82.573%
2025-12-17	4.4200	4.4200	4.4200	4.4200	-9.426%	1	71	-80.995%
2025-12-15	4.8800	4.8800	4.8800	4.8800	-26.061%	1	71	-82.787%
2025-12-10	6.6000	6.6000	6.6000	6.6000	-15.924%	1	71	-87.273%
2025-12-02	7.8500	7.8500	7.8500	7.8500	+20.399%	1	71	-89.299%
2025-11-25	6.1000	6.5200	6.1000	6.5200	+11.453%	3	71	-87.117%
2025-11-20	5.8500	5.8500	5.8500	5.8500	-14.223%	1	68	-85.641%
2025-11-18	6.7500	6.8200	6.7500	6.8200	-14.963%	8	68	-87.683%
2025-11-17	8.5000	8.5000	8.0200	8.0200	-19.639%	11	65	-89.526%
2025-11-13	10.3600	10.3600	9.9800	9.9800	-22.636%	2	70	-91.583%
2025-11-10	13.0500	13.0500	12.9000	12.9000	+16.216%	27	69	-93.488%
2025-11-07	10.5500	11.1000	10.5500	11.1000	-0.359%	14	45	-92.432%
2025-11-06	11.1400	11.1400	11.1400	11.1400	-11.306%	10	42	-92.460%
2025-11-05	12.5600	12.5600	12.5600	12.5600	-1.798%	1	35	-93.312%
2025-11-04	12.7900	12.7900	12.7900	12.7900	-12.096%	10	34	-93.432%
2025-11-03	14.3500	14.6000	14.3500	14.5500	+20.747%	5	22	-94.227%
2025-10-31	11.5000	12.0500	11.4000	12.0500	+54.487%	7	22	-93.029%
2025-10-30	7.8000	7.8000	7.8000	7.8000	0.000%	1	21	-89.231%
2025-10-28	7.8000	7.8000	7.8000	7.8000	+9.859%	1	21	-89.231%
2025-10-27	7.1000	7.1000	7.1000	7.1000	+11.811%	2	22	-88.169%
2025-10-24	6.4000	6.4000	6.3500	6.3500	+9.483%	2	22	-86.772%
2025-10-22	5.7500	5.8000	5.7500	5.8000	-7.937%	2	24	-85.517%
2025-10-21	6.3000	6.3000	6.3000	6.3000	+11.307%	3	23	-86.667%
2025-10-14	5.6600	5.6600	5.6600	5.6600	+2.722%	1	23	-85.159%
2025-10-03	5.5100	5.5100	5.5100	5.5100	+6.166%	1	23	-84.755%
2025-10-02	5.1900	5.1900	5.1900	5.1900	-4.771%	1	22	-83.815%
2025-09-29	5.4500	5.4500	5.4500	5.4500	+2.830%	1	21	-84.587%
2025-09-26	5.3100	5.3900	5.2800	5.3000	-2.930%	56	21	-84.151%
2025-09-25	5.4600	5.4600	5.4600	5.4600	-0.365%	5	21	-84.615%
2025-09-24	5.4800	5.4800	5.4800	5.4800	-16.717%	6	16	-84.672%
2025-09-22	6.5800	6.5800	6.5800	6.5800	-1.791%	1	10	-87.234%
2025-09-17	6.7000	6.7000	6.7000	6.7000	-14.867%	2	9	-87.463%
2025-09-16	7.8700	7.8700	7.8700	7.8700	+23.937%	1	7	-89.327%
2025-09-11	6.4000	6.4000	6.3500	6.3500	+4.098%	2	7	-86.772%
2025-09-04	6.1000	6.1000	6.1000	6.1000	+3.390%	3	5	-86.230%
2025-08-29	5.9000	5.9000	5.9000	5.9000	-2.479%	1	2	-85.763%
2025-08-28	6.0500	6.0500	6.0500	6.0500	-1.626%	1	2	-86.116%
2025-08-18	6.1500	6.1500	6.1500	6.1500	-3.454%	1	1	-86.341%
2025-08-15	6.2700	6.3700	6.2700	6.3700	0.000%	2	0	-86.813%