Dark

AMZN20260821C325
AMZN Aug 21 2026 325.00 Call (AMZN260821C00325000)
option OPRA

EOD

Aug 20, 2026

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	-66.667%	1	5,063	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0300	+200.000%	23	5,064	-66.667%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	10	5,079	0.000%
2026-08-17	0.0100	0.0200	0.0100	0.0100	-50.000%	974	5,086	0.000%
2026-08-14	0.0100	0.0200	0.0100	0.0200	+100.000%	44	4,714	-50.000%
2026-08-13	0.0300	0.0300	0.0100	0.0100	0.000%	725	4,707	0.000%
2026-08-12	0.0200	0.0300	0.0100	0.0100	-50.000%	27	4,223	0.000%
2026-08-11	0.0300	0.0400	0.0200	0.0200	-33.333%	23	4,235	-50.000%
2026-08-10	0.0400	0.0700	0.0100	0.0300	-40.000%	32	4,232	-66.667%
2026-08-07	0.0700	0.0700	0.0400	0.0500	0.000%	49	4,239	-80.000%
2026-08-06	0.0800	0.0900	0.0500	0.0500	-44.444%	301	4,219	-80.000%
2026-08-05	0.2400	0.2500	0.0900	0.0900	-60.870%	132	4,179	-88.889%
2026-08-04	0.2400	0.2600	0.1100	0.2300	-45.238%	358	4,201	-95.652%
2026-08-03	0.1900	0.6500	0.1900	0.4200	+223.077%	961	4,087	-97.619%
2026-07-31	0.2200	0.2200	0.0900	0.1300	+18.182%	721	3,702	-92.308%
2026-07-30	0.0900	0.1300	0.0900	0.1100	+120.000%	227	3,621	-90.909%
2026-07-28	0.0600	0.0700	0.0500	0.0500	-28.571%	6	3,559	-80.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	-22.222%	1	3,560	-85.714%
2026-07-24	0.0600	0.1000	0.0600	0.0900	-10.000%	20	3,560	-88.889%
2026-07-23	0.1500	0.1500	0.0900	0.1000	-54.545%	19	3,575	-90.000%
2026-07-22	0.2000	0.2200	0.1700	0.2200	-12.000%	20	3,577	-95.455%
2026-07-21	0.2700	0.2800	0.2300	0.2500	-26.471%	35	3,579	-96.000%
2026-07-20	0.3500	0.3800	0.3000	0.3400	-5.556%	385	3,581	-97.059%
2026-07-17	0.4000	0.4000	0.3600	0.3600	-23.404%	12	3,301	-97.222%
2026-07-16	0.6400	0.6900	0.4700	0.4700	-26.563%	115	3,300	-97.872%
2026-07-15	0.4400	0.7500	0.4400	0.6400	+42.222%	68	3,304	-98.438%
2026-07-14	0.4000	0.4500	0.3800	0.4500	-16.667%	18	3,317	-97.778%
2026-07-13	0.5500	0.5500	0.5400	0.5400	+8.000%	8	3,324	-98.148%
2026-07-10	0.4800	0.5000	0.4800	0.5000	+11.111%	8	3,324	-98.000%
2026-07-09	0.3200	0.4500	0.3200	0.4500	+9.756%	22	3,324	-97.778%
2026-07-08	0.4400	0.4400	0.3700	0.4100	-30.508%	20	3,313	-97.561%
2026-07-07	0.6000	0.6000	0.5000	0.5900	+5.357%	16	3,316	-98.305%
2026-07-06	0.4500	0.5800	0.4500	0.5600	0.000%	20	3,306	-98.214%
2026-07-02	0.5900	0.6100	0.5400	0.5600	-3.448%	10	3,308	-98.214%
2026-07-01	0.5500	0.6200	0.5500	0.5800	+5.455%	56	3,308	-98.276%
2026-06-30	0.5300	0.6500	0.4700	0.5500	0.000%	77	3,263	-98.182%
2026-06-29	0.3800	0.7800	0.3800	0.5500	+61.765%	115	3,219	-98.182%
2026-06-26	0.3300	0.3600	0.3000	0.3400	+9.677%	419	3,122	-97.059%
2026-06-25	0.3300	0.3600	0.3000	0.3100	-38.000%	99	2,811	-96.774%
2026-06-24	0.5400	0.6700	0.5000	0.5000	+13.636%	57	2,856	-98.000%
2026-06-23	0.5100	0.5200	0.4400	0.4400	-12.000%	10	2,833	-97.727%
2026-06-22	0.6300	0.6400	0.5000	0.5000	-47.917%	41	2,831	-98.000%
2026-06-18	0.6600	0.9700	0.6600	0.9600	+26.316%	27	2,809	-98.958%
2026-06-17	0.7700	0.8000	0.7500	0.7600	-20.833%	14	2,809	-98.684%
2026-06-16	1.0000	1.1500	0.9300	0.9600	+4.348%	101	2,811	-98.958%
2026-06-15	0.9500	0.9600	0.9100	0.9200	+27.778%	8	2,849	-98.913%
2026-06-12	0.7000	0.7800	0.6800	0.7200	-18.182%	5	2,843	-98.611%
2026-06-11	0.7600	0.8800	0.6600	0.8800	+8.642%	59	2,844	-98.864%
2026-06-10	1.0500	1.0500	0.8100	0.8100	-29.565%	276	2,823	-98.765%
2026-06-09	1.3100	1.4200	1.0300	1.1500	-8.000%	533	2,874	-99.130%
2026-06-08	1.4000	1.4000	1.2000	1.2500	-16.667%	29	2,972	-99.200%
2026-06-05	2.1500	2.1500	1.5000	1.5000	-32.432%	134	2,984	-99.333%
2026-06-04	2.1500	2.2200	2.0000	2.2200	+16.230%	378	3,039	-99.550%
2026-06-03	2.4000	2.5000	1.8300	1.9100	-30.545%	281	2,750	-99.476%
2026-06-02	2.3900	3.0500	2.2000	2.7500	-15.902%	34	2,904	-99.636%
2026-06-01	3.2200	3.3000	2.9400	3.2700	-18.859%	1,664	2,903	-99.694%
2026-05-29	4.6000	4.8000	3.9500	4.0300	-13.333%	526	3,257	-99.752%
2026-05-28	3.7500	4.7000	3.6800	4.6500	+9.412%	60	3,513	-99.785%
2026-05-27	3.5500	4.3500	3.3100	4.2500	+37.097%	92	3,488	-99.765%
2026-05-26	3.3100	3.3100	2.7000	3.1000	-3.125%	93	3,478	-99.677%
2026-05-22	3.4500	3.5000	3.2000	3.2000	-7.781%	14	3,423	-99.688%
2026-05-21	2.6900	3.6000	2.6900	3.4700	+11.218%	342	3,349	-99.712%
2026-05-20	2.8700	3.2500	2.8000	3.1200	+30.544%	254	3,349	-99.679%
2026-05-19	2.6500	2.6500	2.0800	2.3900	-21.382%	499	3,264	-99.582%
2026-05-18	2.8300	3.8000	2.8300	3.0400	-3.492%	299	3,264	-99.671%
2026-05-15	3.0500	3.2300	2.9500	3.1500	-16.446%	381	3,264	-99.683%
2026-05-14	4.3500	4.3500	3.7700	3.7700	-10.875%	68	3,087	-99.735%
2026-05-13	3.1100	4.3000	3.1100	4.2300	+34.286%	279	2,642	-99.764%
2026-05-12	3.3000	3.4300	3.0500	3.1500	-24.096%	886	2,642	-99.683%
2026-05-11	4.8500	4.8500	4.1500	4.1500	-15.822%	367	2,642	-99.759%
2026-05-08	4.3700	5.0000	4.3700	4.9300	+2.708%	345	2,635	-99.797%
2026-05-07	5.1500	5.3100	4.6000	4.8000	-17.949%	121	2,524	-99.792%
2026-05-06	5.5000	5.9100	4.8500	5.8500	+9.346%	379	2,503	-99.829%
2026-05-05	5.5500	6.4000	5.0500	5.3500	+7.000%	638	2,284	-99.813%
2026-05-04	4.5500	6.0900	4.5500	5.0000	+7.527%	48	1,769	-99.800%
2026-05-01	4.0400	5.7500	3.9000	4.6500	+18.926%	75	1,757	-99.785%
2026-04-30	3.9000	3.9100	2.8500	3.9100	-24.078%	383	1,757	-99.744%
2026-04-29	4.3000	5.6000	4.3000	5.1500	+17.045%	353	1,784	-99.806%
2026-04-28	4.8000	4.8000	4.4000	4.4000	-17.757%	67	1,518	-99.773%
2026-04-27	5.0400	5.3500	5.0400	5.3500	-4.973%	21	1,521	-99.813%
2026-04-24	4.6500	5.6300	4.6500	5.6300	+37.990%	308	1,539	-99.822%
2026-04-23	3.9700	4.6200	3.9700	4.0800	+5.974%	76	1,513	-99.755%
2026-04-22	3.4800	3.8500	3.4500	3.8500	+14.925%	94	1,507	-99.740%
2026-04-21	3.6100	3.6800	3.3500	3.3500	+11.667%	50	1,504	-99.701%
2026-04-20	3.2500	3.2500	2.7600	3.0000	-11.765%	130	1,504	-99.667%
2026-04-17	3.9500	4.2000	3.4000	3.4000	+6.250%	1,113	1,465	-99.706%
2026-04-16	2.9000	3.2800	2.7700	3.2000	-3.904%	10	1,056	-99.688%
2026-04-15	3.3100	3.4000	3.2300	3.3300	-6.723%	60	1,050	-99.700%
2026-04-14	2.9200	3.9500	2.6900	3.5700	+79.397%	567	1,013	-99.720%
2026-04-13	1.8900	2.0000	1.8900	1.9900	-0.500%	70	1,217	-99.497%
2026-04-10	1.7300	2.1900	1.7300	2.0000	+25.000%	27	1,218	-99.500%
2026-04-09	0.9600	1.6000	0.9600	1.6000	+226.531%	31	1,218	-99.375%
2026-04-07	0.4800	0.4900	0.4700	0.4900	+2.083%	97	1,242	-97.959%
2026-04-06	0.4400	0.4800	0.4400	0.4800	-4.000%	603	1,242	-97.917%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-1.961%	1	859	-98.000%
2026-03-24	0.5100	0.5100	0.5100	0.5100	-8.929%	2	859	-98.039%
2026-03-23	0.5600	0.5600	0.5600	0.5600	-8.197%	5	861	-98.214%
2026-03-19	0.6300	0.6300	0.6100	0.6100	-27.381%	25	861	-98.361%
2026-03-17	0.8400	0.8400	0.8400	0.8400	+6.329%	1	859	-98.810%
2026-03-13	0.7900	0.7900	0.7900	0.7900	-11.236%	1	859	-98.734%
2026-03-12	0.9000	0.9300	0.8900	0.8900	-5.319%	8	859	-98.876%
2026-03-11	0.9400	0.9400	0.9400	0.9400	-4.082%	1	863	-98.936%
2026-03-10	0.9700	0.9800	0.9700	0.9800	-23.438%	28	863	-98.980%
2026-03-06	1.2500	1.2800	1.2500	1.2800	-15.232%	2	871	-99.219%
2026-03-05	1.5100	1.5100	1.5100	1.5100	+11.029%	2	873	-99.338%
2026-03-04	1.3200	1.3600	1.3200	1.3600	-6.849%	6	873	-99.265%
2026-02-27	1.4600	1.4600	1.4600	1.4600	+9.774%	1	872	-99.315%
2026-02-26	1.3300	1.3300	1.3300	1.3300	-11.333%	1	872	-99.248%
2026-02-25	1.5100	1.5100	1.4300	1.5000	+26.050%	5	867	-99.333%
2026-02-23	1.4100	1.4100	1.1900	1.1900	-23.226%	44	867	-99.160%
2026-02-20	1.3800	1.5900	1.3400	1.5500	+15.672%	20	872	-99.355%
2026-02-19	1.3500	1.3600	1.3000	1.3400	-8.844%	12	875	-99.254%
2026-02-18	1.4700	1.4700	1.4700	1.4700	+17.600%	1	875	-99.320%
2026-02-17	1.2500	1.2500	1.2500	1.2500	+3.306%	1	875	-99.200%
2026-02-13	1.2100	1.2100	1.2100	1.2100	-1.626%	3	875	-99.174%
2026-02-12	1.4100	1.4100	1.2300	1.2300	-20.130%	2	875	-99.187%
2026-02-11	1.5000	1.5400	1.4600	1.5400	-10.465%	4	876	-99.351%
2026-02-09	1.5100	1.7300	1.5100	1.7200	+8.176%	8	876	-99.419%
2026-02-06	1.2000	1.5900	1.1900	1.5900	-52.537%	69	877	-99.371%
2026-02-05	3.3100	3.3500	3.2800	3.3500	-24.719%	6	911	-99.701%
2026-02-04	4.4500	4.4500	4.4500	4.4500	-20.536%	2	914	-99.775%
2026-02-02	5.3000	5.6000	5.3000	5.6000	+12.000%	4	915	-99.821%
2026-01-30	4.9000	5.2000	4.9000	5.0000	-13.495%	20	915	-99.800%
2026-01-27	5.5000	5.8000	5.5000	5.7800	+29.888%	13	917	-99.827%
2026-01-26	4.4500	4.4500	4.4500	4.4500	+18.667%	4	906	-99.775%
2026-01-22	3.5000	3.7500	3.5000	3.7500	-6.250%	3	910	-99.733%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-11.894%	15	911	-99.750%
2026-01-16	4.5500	4.5500	4.5400	4.5400	-24.959%	21	930	-99.780%
2026-01-12	6.0500	6.0500	6.0500	6.0500	-1.144%	7	930	-99.835%
2026-01-09	6.0500	6.1200	6.0500	6.1200	+0.328%	12	937	-99.837%
2026-01-08	5.7700	6.1000	5.7700	6.1000	+2.521%	6	932	-99.836%
2026-01-07	6.2100	6.2100	5.9500	5.9500	+10.185%	4	932	-99.832%
2026-01-06	4.7000	5.4000	4.7000	5.4000	+35.000%	2	932	-99.815%
2026-01-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	931	-99.750%
2025-12-31	4.0000	4.0000	4.0000	4.0000	+2.041%	1	931	-99.750%
2025-12-18	4.3000	4.3000	3.9200	3.9200	-9.469%	6	931	-99.745%
2025-12-15	4.3300	4.3300	4.3300	4.3300	-15.922%	1	926	-99.769%
2025-12-11	5.1500	5.1500	5.1500	5.1500	-14.167%	1,493	926	-99.806%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-9.091%	1	1,588	-99.833%
2025-12-02	6.6000	6.6000	6.6000	6.6000	+4.596%	10	1,589	-99.848%
2025-12-01	6.3100	6.3100	6.3100	6.3100	+6.949%	1	1,579	-99.842%
2025-11-28	5.9000	5.9000	5.9000	5.9000	+3.691%	1	1,579	-99.831%
2025-11-25	5.6900	5.6900	5.6900	5.6900	+16.122%	8	1,580	-99.824%
2025-11-21	4.4500	5.0000	4.4500	4.9000	0.000%	11	1,580	-99.796%
2025-11-20	4.9300	5.0000	4.9000	4.9000	-14.783%	12	1,573	-99.796%
2025-11-18	5.8500	5.8500	5.6500	5.7500	-22.297%	8	1,566	-99.826%
2025-11-14	7.4000	7.4000	7.4000	7.4000	-10.303%	6	1,565	-99.865%
2025-11-13	8.1500	8.2500	8.1500	8.2500	-15.816%	50	1,562	-99.879%
2025-11-12	10.4000	10.4000	9.8000	9.8000	-8.411%	6	1,562	-99.898%
2025-11-11	10.7000	10.7000	10.7000	10.7000	-0.465%	1	1,558	-99.907%
2025-11-10	11.0500	11.0500	10.5000	10.7500	+11.863%	4	1,558	-99.907%
2025-11-06	9.3000	9.6200	9.3000	9.6100	-8.910%	26	1,556	-99.896%
2025-11-05	10.1200	10.5500	10.1200	10.5500	-14.228%	58	1,536	-99.905%
2025-11-03	12.4500	12.5000	12.3000	12.3000	+25.510%	54	1,534	-99.919%
2025-10-31	10.8000	10.8000	9.5500	9.8000	+60.920%	1,546	1,534	-99.898%
2025-10-28	6.0100	6.0900	6.0100	6.0900	+4.103%	2	30	-99.836%
2025-10-27	5.8500	5.8500	5.8500	5.8500	+8.939%	1	30	-99.829%
2025-10-24	5.3700	5.3700	5.3700	5.3700	+23.448%	1	30	-99.814%
2025-10-20	4.3500	4.3500	4.3500	4.3500	0.000%	13	29	-99.770%
2025-10-17	4.3500	4.3500	4.3500	4.3500	-13.000%	1	18	-99.770%
2025-10-10	5.0000	5.0000	5.0000	5.0000	-11.504%	2	17	-99.800%
2025-10-09	5.6500	5.6500	5.6500	5.6500	+18.947%	4	15	-99.823%
2025-10-07	4.8000	4.8000	4.7000	4.7500	+13.095%	54	11	-99.789%
2025-10-01	4.2000	4.2000	4.2000	4.2000	-6.459%	1	7	-99.762%
2025-09-29	4.6000	4.6000	4.4500	4.4900	-2.391%	4	8	-99.777%
2025-09-24	4.8000	4.8000	4.6000	4.6000	+1.099%	2	11	-99.783%
2025-09-23	4.7000	4.7000	4.5500	4.5500	-17.273%	4	10	-99.780%
2025-09-17	5.5000	5.5000	5.5000	5.5000	-13.386%	1	7	-99.818%
2025-09-16	6.3500	6.3500	6.3500	6.3500	+11.014%	1	7	-99.843%
2025-09-15	5.7200	5.7200	5.7200	5.7200	+13.267%	3	7	-99.825%
2025-09-12	5.0500	5.0500	5.0500	5.0500	-1.942%	1	5	-99.802%
2025-09-04	5.1500	5.1500	5.1500	5.1500	+10.753%	3	5	-99.806%
2025-08-22	4.6500	4.6500	4.6500	4.6500	-9.357%	1	2	-99.785%
2025-08-15	5.0800	5.1300	5.0800	5.1300	0.000%	2	1	-99.805%