Dark

AMZN20260821C320
AMZN Aug 21 2026 320.00 Call (AMZN260821C00320000)
option OPRA

EOD

Aug 20, 2026

0.0100-50.000%(-0.0100)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0200	0.0100	0.0100	-50.000%	86	50,364	0.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	+100.000%	1	50,387	-50.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	46	50,388	0.000%
2026-08-17	0.0100	0.0200	0.0100	0.0100	-50.000%	8,022	50,406	0.000%
2026-08-14	0.0200	0.0300	0.0100	0.0200	0.000%	6,398	45,797	-50.000%
2026-08-13	0.0200	0.0300	0.0100	0.0200	-33.333%	1,472	45,017	-50.000%
2026-08-12	0.0300	0.0400	0.0100	0.0300	-40.000%	147	45,286	-66.667%
2026-08-11	0.0500	0.0600	0.0200	0.0500	-16.667%	103	45,299	-80.000%
2026-08-10	0.0500	0.0900	0.0400	0.0600	-14.286%	548	45,350	-83.333%
2026-08-07	0.1000	0.1400	0.0500	0.0700	0.000%	474	45,513	-85.714%
2026-08-06	0.1500	0.1700	0.0700	0.0700	-46.154%	115	45,413	-85.714%
2026-08-05	0.4600	0.5300	0.1200	0.1300	-62.857%	437	45,423	-92.308%
2026-08-04	0.3200	0.4800	0.2200	0.3500	-46.970%	744	45,468	-97.143%
2026-08-03	0.2700	0.9500	0.2700	0.6600	+186.957%	5,055	45,604	-98.485%
2026-07-31	0.1700	0.3000	0.1500	0.2300	+27.778%	2,608	45,640	-95.652%
2026-07-30	0.0800	0.1800	0.0800	0.1800	+100.000%	407	44,532	-94.444%
2026-07-29	0.0800	0.0900	0.0600	0.0900	+12.500%	39	44,699	-88.889%
2026-07-28	0.0700	0.0800	0.0700	0.0800	-11.111%	15	44,673	-87.500%
2026-07-27	0.0800	0.1000	0.0600	0.0900	+12.500%	109	44,680	-88.889%
2026-07-24	0.1500	0.1500	0.0800	0.0800	-46.667%	209	44,711	-87.500%
2026-07-23	0.1500	0.1900	0.1100	0.1500	-44.444%	127	44,617	-93.333%
2026-07-22	0.3000	0.3000	0.2300	0.2700	-20.588%	88	44,626	-96.296%
2026-07-21	0.3000	0.3700	0.3000	0.3400	-10.526%	89	44,616	-97.059%
2026-07-20	0.4800	0.5100	0.3800	0.3800	-15.556%	581	44,583	-97.368%
2026-07-17	0.4800	0.5500	0.4400	0.4500	-23.729%	135	44,687	-97.778%
2026-07-16	1.0000	1.0300	0.5800	0.5900	-32.184%	121	44,722	-98.305%
2026-07-15	0.6900	0.9600	0.6700	0.8700	+64.151%	394	44,733	-98.851%
2026-07-14	0.5000	0.5600	0.4700	0.5300	-3.636%	74	44,738	-98.113%
2026-07-13	0.5600	0.6700	0.5500	0.5500	-9.836%	89	44,759	-98.182%
2026-07-10	0.9200	0.9200	0.6000	0.6100	-10.294%	88	44,812	-98.361%
2026-07-09	0.4900	0.6800	0.4900	0.6800	+33.333%	62	44,784	-98.529%
2026-07-08	0.6300	0.6300	0.4700	0.5100	-29.167%	203	44,758	-98.039%
2026-07-07	0.7800	0.8400	0.6400	0.7200	+1.408%	267	44,930	-98.611%
2026-07-06	0.7100	0.7500	0.6200	0.7100	+4.412%	358	44,973	-98.592%
2026-07-02	0.7700	0.8100	0.6800	0.6800	-2.857%	3,413	47,600	-98.529%
2026-07-01	0.5500	0.7900	0.5500	0.7000	+4.478%	164	47,600	-98.571%
2026-06-30	0.5600	0.7700	0.5300	0.6700	-4.286%	295	47,613	-98.507%
2026-06-29	0.5500	0.9500	0.5200	0.7000	+75.000%	98	47,476	-98.571%
2026-06-26	0.3800	0.4200	0.3800	0.4000	+11.111%	59	47,454	-97.500%
2026-06-25	0.5200	0.5200	0.3600	0.3600	-38.983%	141	47,439	-97.222%
2026-06-24	0.6500	0.7800	0.5800	0.5900	+3.509%	47	47,378	-98.305%
2026-06-23	0.6900	0.6900	0.5500	0.5700	-9.524%	61	47,381	-98.246%
2026-06-22	0.9600	0.9600	0.6300	0.6300	-43.243%	2,323	47,386	-98.413%
2026-06-18	0.9000	1.2000	0.7600	1.1100	+20.652%	5,100	42,863	-99.099%
2026-06-17	0.9700	0.9800	0.8900	0.9200	-20.000%	63	42,863	-98.913%
2026-06-16	1.1500	1.3300	1.0600	1.1500	+3.604%	352	42,889	-99.130%
2026-06-15	1.1500	1.2000	1.0600	1.1100	+27.586%	121	42,673	-99.099%
2026-06-12	1.1900	1.1900	0.7800	0.8700	-19.444%	616	42,619	-98.851%
2026-06-11	0.9000	1.1300	0.8000	1.0800	+10.204%	128	42,869	-99.074%
2026-06-10	1.2300	1.2400	0.9500	0.9800	-24.031%	1,134	42,893	-98.980%
2026-06-09	1.5600	1.7200	1.1700	1.2900	-11.644%	1,036	43,179	-99.225%
2026-06-08	1.7700	1.8000	1.3700	1.4600	-18.436%	5,416	43,309	-99.315%
2026-06-05	2.6500	2.6500	1.7300	1.7900	-26.639%	35,463	43,891	-99.441%
2026-06-04	2.5000	2.5500	2.4000	2.4400	+12.442%	50	46,120	-99.590%
2026-06-03	2.6700	3.0300	2.1000	2.1700	-24.390%	1,590	46,117	-99.539%
2026-06-02	2.9600	3.7000	2.7200	2.8700	-16.570%	2,956	45,274	-99.652%
2026-06-01	4.0000	4.0000	3.4400	3.4400	-26.652%	1,210	43,107	-99.709%
2026-05-29	4.8400	5.5600	4.6100	4.6900	-13.148%	891	42,727	-99.787%
2026-05-28	5.0500	5.5000	4.2000	5.4000	+8.000%	469	42,311	-99.815%
2026-05-27	4.1000	5.1600	3.9500	5.0000	+38.889%	693	42,122	-99.800%
2026-05-26	4.0200	4.0500	3.1600	3.6000	-5.263%	545	42,145	-99.722%
2026-05-22	4.0500	4.4000	3.8000	3.8000	-6.173%	397	41,870	-99.737%
2026-05-21	3.5000	4.3600	3.1500	4.0500	+8.871%	835	41,453	-99.753%
2026-05-20	2.9100	3.8000	2.9100	3.7200	+27.835%	1,040	41,453	-99.731%
2026-05-19	3.2500	3.3000	2.4300	2.9100	-21.351%	363	41,784	-99.656%
2026-05-18	3.6000	4.4100	3.4000	3.7000	-1.070%	3,691	41,784	-99.730%
2026-05-15	3.7500	3.8500	3.4000	3.7400	-16.889%	419	41,784	-99.733%
2026-05-14	4.9000	5.1000	4.3900	4.5000	-9.820%	234	41,680	-99.778%
2026-05-13	3.7000	5.0700	3.6000	4.9900	+26.329%	496	41,447	-99.800%
2026-05-12	4.0000	4.2100	3.5500	3.9500	-15.778%	649	41,447	-99.747%
2026-05-11	5.0000	5.6500	4.6900	4.6900	-15.343%	2,996	41,447	-99.787%
2026-05-08	5.3000	5.8500	5.0000	5.5400	+3.551%	410	42,367	-99.819%
2026-05-07	6.4200	6.4200	5.3300	5.3500	-17.692%	2,597	42,345	-99.813%
2026-05-06	5.9500	7.0600	5.3500	6.5000	+6.383%	2,270	41,565	-99.846%
2026-05-05	6.7000	7.5500	5.8000	6.1100	+3.209%	2,526	40,405	-99.836%
2026-05-04	5.8500	7.2300	5.5200	5.9200	+11.698%	37,808	39,240	-99.831%
2026-05-01	4.7200	6.5900	4.4000	5.3000	+7.071%	173	3,220	-99.811%
2026-04-30	5.4000	5.6500	3.4300	4.9500	-14.802%	299	3,220	-99.798%
2026-04-29	5.6500	6.3200	5.5000	5.8100	+15.050%	460	3,242	-99.828%
2026-04-28	5.1000	5.5000	4.9000	5.0500	-13.675%	2,136	3,198	-99.802%
2026-04-27	6.3000	6.3000	5.5000	5.8500	-8.736%	143	1,195	-99.829%
2026-04-24	5.1300	6.4100	5.1300	6.4100	+38.445%	618	1,166	-99.844%
2026-04-23	4.4800	5.3500	4.2500	4.6300	+2.889%	81	660	-99.784%
2026-04-22	4.0500	4.5000	3.9500	4.5000	+17.493%	99	644	-99.778%
2026-04-21	4.2400	4.2400	3.7800	3.8300	+9.429%	32	628	-99.739%
2026-04-20	3.8000	3.8000	3.1200	3.5000	-11.168%	45	628	-99.714%
2026-04-17	4.5000	4.5000	3.9400	3.9400	+4.233%	62	624	-99.746%
2026-04-16	3.3000	3.8000	3.2800	3.7800	+0.800%	42	600	-99.735%
2026-04-15	3.8500	3.9500	3.6500	3.7500	-6.250%	192	611	-99.733%
2026-04-14	2.8800	4.4900	2.8800	4.0000	+73.913%	205	576	-99.750%
2026-04-13	1.9700	2.3000	1.9500	2.3000	-1.709%	27	543	-99.565%
2026-04-10	2.2500	2.5100	2.2000	2.3400	+29.282%	535	568	-99.573%
2026-04-09	1.3500	1.8100	1.3500	1.8100	+108.046%	34	868	-99.448%
2026-04-08	0.6800	0.8800	0.6800	0.8700	+52.632%	4	858	-98.851%
2026-04-07	0.5700	0.5700	0.5700	0.5700	+1.786%	1	859	-98.246%
2026-04-06	0.5800	0.5900	0.5500	0.5600	-9.677%	624	858	-98.214%
2026-04-02	0.5400	0.6200	0.5400	0.6200	+3.333%	2	391	-98.387%
2026-04-01	0.6000	0.6000	0.6000	0.6000	0.000%	8	391	-98.333%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+39.535%	1	399	-98.333%
2026-03-30	0.4500	0.4600	0.4300	0.4300	-2.273%	5	400	-97.674%
2026-03-27	0.5200	0.5200	0.4400	0.4400	-37.143%	7	405	-97.727%
2026-03-26	0.7000	0.7000	0.7000	0.7000	+7.692%	3	412	-98.571%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+10.169%	2	412	-98.462%
2026-03-24	0.5600	0.6000	0.5600	0.5900	-13.235%	3	411	-98.305%
2026-03-20	0.6800	0.6800	0.6800	0.6800	-4.225%	1	410	-98.529%
2026-03-19	0.7500	0.7500	0.7100	0.7100	-15.476%	2	409	-98.592%
2026-03-18	0.8400	0.8400	0.8400	0.8400	-11.579%	1	409	-98.810%
2026-03-17	0.9400	0.9500	0.9400	0.9500	-10.377%	2	409	-98.947%
2026-03-12	1.0700	1.0700	1.0600	1.0600	-7.018%	6	408	-99.057%
2026-03-10	1.1200	1.1700	1.1200	1.1400	-1.724%	54	408	-99.123%
2026-03-09	1.2400	1.2400	1.1600	1.1600	-18.881%	2	439	-99.138%
2026-03-06	1.4800	1.4800	1.4300	1.4300	-14.371%	3	445	-99.301%
2026-03-05	1.6700	1.6700	1.6700	1.6700	+2.454%	1	446	-99.401%
2026-03-04	1.6000	1.6300	1.5000	1.6300	+18.978%	4	447	-99.387%
2026-03-02	1.3700	1.3700	1.3700	1.3700	-8.054%	2	446	-99.270%
2026-02-27	1.4900	1.4900	1.4900	1.4900	-2.614%	1	446	-99.329%
2026-02-26	1.5300	1.5300	1.5300	1.5300	-10.526%	2	446	-99.346%
2026-02-25	1.7000	1.7100	1.7000	1.7100	+1.786%	3	444	-99.415%
2026-02-24	1.6800	1.6800	1.6800	1.6800	+20.000%	1	444	-99.405%
2026-02-23	1.5700	1.5700	1.3600	1.4000	-19.540%	8	443	-99.286%
2026-02-20	1.7400	1.7400	1.7400	1.7400	+17.568%	1	439	-99.425%
2026-02-19	1.4800	1.4800	1.4800	1.4800	-5.732%	1	438	-99.324%
2026-02-18	1.5700	1.5900	1.5700	1.5700	+12.143%	37	439	-99.363%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+4.478%	1	408	-99.286%
2026-02-13	1.3400	1.3400	1.3400	1.3400	-11.258%	1	408	-99.254%
2026-02-12	1.6100	1.6100	1.4000	1.5100	-7.927%	9	408	-99.338%
2026-02-11	1.7500	1.7500	1.6400	1.6400	-4.651%	9	405	-99.390%
2026-02-10	2.0000	2.0000	1.7200	1.7200	-9.474%	27	397	-99.419%
2026-02-09	1.8000	1.9000	1.7400	1.9000	+6.145%	13	386	-99.474%
2026-02-06	1.3900	1.7900	1.3300	1.7900	-47.507%	15	398	-99.441%
2026-02-05	3.8000	3.8800	3.4100	3.4100	-29.835%	36	403	-99.707%
2026-02-04	5.3200	5.3200	4.8000	4.8600	-4.706%	28	388	-99.794%
2026-02-03	5.2400	5.2400	5.1000	5.1000	-17.609%	2	411	-99.804%
2026-02-02	6.4000	6.4000	6.1900	6.1900	+14.630%	3	410	-99.838%
2026-01-29	5.0900	5.4500	5.0900	5.4000	-15.228%	12	410	-99.815%
2026-01-27	6.0500	6.3700	6.0500	6.3700	+20.189%	27	410	-99.843%
2026-01-23	5.3000	5.3000	5.3000	5.3000	+26.190%	2	387	-99.811%
2026-01-22	4.2000	4.2000	4.2000	4.2000	+20.000%	1	389	-99.762%
2026-01-21	3.6000	3.6000	3.5000	3.5000	-7.407%	55	390	-99.714%
2026-01-20	4.2700	4.2700	3.7800	3.7800	-25.882%	78	445	-99.735%
2026-01-14	5.0800	5.1000	4.9900	5.1000	-11.458%	12	494	-99.804%
2026-01-13	5.8000	5.9000	5.7600	5.7600	-17.714%	3	495	-99.826%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+3.397%	50	496	-99.857%
2026-01-09	6.6500	6.7700	6.6500	6.7700	-0.441%	45	446	-99.852%
2026-01-08	6.6000	6.8000	6.6000	6.8000	+1.493%	78	414	-99.853%
2026-01-07	6.8900	6.8900	6.7000	6.7000	+11.667%	6	337	-99.851%
2026-01-06	5.2300	6.0000	5.2300	6.0000	+33.333%	3	331	-99.833%
2026-01-05	4.6200	4.6200	4.5000	4.5000	+13.924%	72	330	-99.778%
2026-01-02	3.9500	3.9500	3.9500	3.9500	-13.187%	3	261	-99.747%
2025-12-23	4.5500	4.5500	4.5500	4.5500	+7.565%	2	264	-99.780%
2025-12-22	4.2300	4.2300	4.2300	4.2300	-4.944%	5	262	-99.764%
2025-12-18	4.3700	4.4500	4.3700	4.4500	-2.198%	12	257	-99.775%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-24.793%	8	248	-99.780%
2025-12-05	6.0500	6.0500	6.0500	6.0500	0.000%	1	245	-99.835%
2025-12-04	6.0500	6.0500	6.0500	6.0500	-6.202%	2	244	-99.835%
2025-12-03	6.7500	6.7500	6.4500	6.4500	-0.922%	74	244	-99.845%
2025-11-28	6.5100	6.5100	6.5100	6.5100	+16.250%	1	180	-99.846%
2025-11-24	5.7000	5.7000	5.6000	5.6000	+5.660%	11	181	-99.821%
2025-11-21	5.0500	5.4500	5.0500	5.3000	-2.214%	15	182	-99.811%
2025-11-20	6.2500	6.2500	5.4200	5.4200	-15.708%	5	175	-99.815%
2025-11-18	6.1500	6.4300	6.1500	6.4300	-30.109%	68	179	-99.844%
2025-11-13	9.8700	9.8700	8.7500	9.2000	-13.452%	13	116	-99.891%
2025-11-12	10.6300	10.6300	10.6300	10.6300	-7.806%	1	107	-99.906%
2025-11-10	11.9000	11.9000	11.4000	11.5300	+11.942%	7	107	-99.913%
2025-11-07	9.6000	10.3000	9.6000	10.3000	-1.811%	4	100	-99.903%
2025-11-06	10.7500	10.7500	10.0000	10.4900	-9.177%	27	98	-99.905%
2025-11-05	11.1200	11.5500	11.1200	11.5500	-0.858%	5	81	-99.913%
2025-11-04	11.6500	11.6500	11.6500	11.6500	-14.022%	4	81	-99.914%
2025-11-03	13.9900	13.9900	13.5000	13.5500	+26.047%	21	65	-99.926%
2025-10-31	11.6500	11.6500	10.3500	10.7500	+56.934%	14	65	-99.907%
2025-10-30	6.8500	6.8500	6.8500	6.8500	-7.682%	1	62	-99.854%
2025-10-28	7.4200	7.4200	7.4200	7.4200	+31.560%	1	61	-99.865%
2025-10-24	5.6400	5.6400	5.6400	5.6400	+5.224%	1	61	-99.823%
2025-10-21	5.3600	5.3600	5.3600	5.3600	+11.667%	1	61	-99.813%
2025-10-20	4.7500	4.8000	4.7000	4.8000	0.000%	49	62	-99.792%
2025-10-17	4.9000	4.9200	4.7900	4.8000	-6.796%	23	48	-99.792%
2025-10-14	4.8600	5.2600	4.8000	5.1500	+0.586%	32	45	-99.806%
2025-10-13	5.0600	5.1800	5.0600	5.1200	-1.538%	43	43	-99.805%
2025-10-08	5.2000	5.2000	5.2000	5.2000	+0.971%	2	38	-99.808%
2025-10-07	5.1500	5.1500	5.1500	5.1500	-2.091%	2	38	-99.806%
2025-10-06	4.5200	5.2600	4.5200	5.2600	+1.741%	4	36	-99.810%
2025-10-03	5.1700	5.1700	5.1700	5.1700	+8.842%	4	37	-99.807%
2025-10-02	4.7500	4.7500	4.7500	4.7500	+1.064%	4	37	-99.789%
2025-09-26	4.7000	4.7000	4.7000	4.7000	-12.639%	8	37	-99.787%
2025-09-23	5.3500	5.3800	5.3500	5.3800	-18.113%	2	30	-99.814%
2025-09-19	6.5000	6.5700	6.5000	6.5700	+5.968%	3	30	-99.848%
2025-09-15	6.2000	6.2000	6.2000	6.2000	+7.639%	1	28	-99.839%
2025-09-11	5.7600	5.7600	5.7600	5.7600	-16.279%	5	29	-99.826%
2025-09-09	6.8800	6.8800	6.8800	6.8800	+54.607%	1	24	-99.855%
2025-09-02	4.4500	4.4500	4.4500	4.4500	-19.091%	1	24	-99.775%
2025-08-28	5.5000	5.5000	5.5000	5.5000	+8.268%	2	24	-99.818%
2025-08-27	5.0800	5.0800	5.0800	5.0800	-5.047%	1	22	-99.803%
2025-08-19	5.3500	5.3500	5.3500	5.3500	-9.322%	1	21	-99.813%
2025-08-18	5.9000	5.9000	5.9000	5.9000	-1.667%	1	21	-99.831%
2025-08-15	6.0000	6.0000	6.0000	6.0000	0.000%	20	20	-99.833%