Dark

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

EOD

Jul 2, 2026

0.5600-3.448%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.5900	0.6100	0.5400	0.5600	-3.448%	10	3,308	0.000%
2026-07-01	0.5500	0.6200	0.5500	0.5800	+5.455%	56	3,308	-3.448%
2026-06-30	0.5300	0.6500	0.4700	0.5500	0.000%	77	3,263	+1.818%
2026-06-29	0.3800	0.7800	0.3800	0.5500	+61.765%	115	3,219	+1.818%
2026-06-26	0.3300	0.3600	0.3000	0.3400	+9.677%	419	3,122	+64.706%
2026-06-25	0.3300	0.3600	0.3000	0.3100	-38.000%	99	2,811	+80.645%
2026-06-24	0.5400	0.6700	0.5000	0.5000	+13.636%	57	2,856	+12.000%
2026-06-23	0.5100	0.5200	0.4400	0.4400	-12.000%	10	2,833	+27.273%
2026-06-22	0.6300	0.6400	0.5000	0.5000	-47.917%	41	2,831	+12.000%
2026-06-18	0.6600	0.9700	0.6600	0.9600	+26.316%	27	2,809	-41.667%
2026-06-17	0.7700	0.8000	0.7500	0.7600	-20.833%	14	2,809	-26.316%
2026-06-16	1.0000	1.1500	0.9300	0.9600	+4.348%	101	2,811	-41.667%
2026-06-15	0.9500	0.9600	0.9100	0.9200	+27.778%	8	2,849	-39.130%
2026-06-12	0.7000	0.7800	0.6800	0.7200	-18.182%	5	2,843	-22.222%
2026-06-11	0.7600	0.8800	0.6600	0.8800	+8.642%	59	2,844	-36.364%
2026-06-10	1.0500	1.0500	0.8100	0.8100	-29.565%	276	2,823	-30.864%
2026-06-09	1.3100	1.4200	1.0300	1.1500	-8.000%	533	2,874	-51.304%
2026-06-08	1.4000	1.4000	1.2000	1.2500	-16.667%	29	2,972	-55.200%
2026-06-05	2.1500	2.1500	1.5000	1.5000	-32.432%	134	2,984	-62.667%
2026-06-04	2.1500	2.2200	2.0000	2.2200	+16.230%	378	3,039	-74.775%
2026-06-03	2.4000	2.5000	1.8300	1.9100	-30.545%	281	2,750	-70.681%
2026-06-02	2.3900	3.0500	2.2000	2.7500	-15.902%	34	2,904	-79.636%
2026-06-01	3.2200	3.3000	2.9400	3.2700	-18.859%	1,664	2,903	-82.875%
2026-05-29	4.6000	4.8000	3.9500	4.0300	-13.333%	526	3,257	-86.104%
2026-05-28	3.7500	4.7000	3.6800	4.6500	+9.412%	60	3,513	-87.957%
2026-05-27	3.5500	4.3500	3.3100	4.2500	+37.097%	92	3,488	-86.824%
2026-05-26	3.3100	3.3100	2.7000	3.1000	-3.125%	93	3,478	-81.935%
2026-05-22	3.4500	3.5000	3.2000	3.2000	-7.781%	14	3,423	-82.500%
2026-05-21	2.6900	3.6000	2.6900	3.4700	+11.218%	342	3,349	-83.862%
2026-05-20	2.8700	3.2500	2.8000	3.1200	+30.544%	254	3,349	-82.051%
2026-05-19	2.6500	2.6500	2.0800	2.3900	-21.382%	499	3,264	-76.569%
2026-05-18	2.8300	3.8000	2.8300	3.0400	-3.492%	299	3,264	-81.579%
2026-05-15	3.0500	3.2300	2.9500	3.1500	-16.446%	381	3,264	-82.222%
2026-05-14	4.3500	4.3500	3.7700	3.7700	-10.875%	68	3,087	-85.146%
2026-05-13	3.1100	4.3000	3.1100	4.2300	+34.286%	279	2,642	-86.761%
2026-05-12	3.3000	3.4300	3.0500	3.1500	-24.096%	886	2,642	-82.222%
2026-05-11	4.8500	4.8500	4.1500	4.1500	-15.822%	367	2,642	-86.506%
2026-05-08	4.3700	5.0000	4.3700	4.9300	+2.708%	345	2,635	-88.641%
2026-05-07	5.1500	5.3100	4.6000	4.8000	-17.949%	121	2,524	-88.333%
2026-05-06	5.5000	5.9100	4.8500	5.8500	+9.346%	379	2,503	-90.427%
2026-05-05	5.5500	6.4000	5.0500	5.3500	+7.000%	638	2,284	-89.533%
2026-05-04	4.5500	6.0900	4.5500	5.0000	+7.527%	48	1,769	-88.800%
2026-05-01	4.0400	5.7500	3.9000	4.6500	+18.926%	75	1,757	-87.957%
2026-04-30	3.9000	3.9100	2.8500	3.9100	-24.078%	383	1,757	-85.678%
2026-04-29	4.3000	5.6000	4.3000	5.1500	+17.045%	353	1,784	-89.126%
2026-04-28	4.8000	4.8000	4.4000	4.4000	-17.757%	67	1,518	-87.273%
2026-04-27	5.0400	5.3500	5.0400	5.3500	-4.973%	21	1,521	-89.533%
2026-04-24	4.6500	5.6300	4.6500	5.6300	+37.990%	308	1,539	-90.053%
2026-04-23	3.9700	4.6200	3.9700	4.0800	+5.974%	76	1,513	-86.275%
2026-04-22	3.4800	3.8500	3.4500	3.8500	+14.925%	94	1,507	-85.455%
2026-04-21	3.6100	3.6800	3.3500	3.3500	+11.667%	50	1,504	-83.284%
2026-04-20	3.2500	3.2500	2.7600	3.0000	-11.765%	130	1,504	-81.333%
2026-04-17	3.9500	4.2000	3.4000	3.4000	+6.250%	1,113	1,465	-83.529%
2026-04-16	2.9000	3.2800	2.7700	3.2000	-3.904%	10	1,056	-82.500%
2026-04-15	3.3100	3.4000	3.2300	3.3300	-6.723%	60	1,050	-83.183%
2026-04-14	2.9200	3.9500	2.6900	3.5700	+79.397%	567	1,013	-84.314%
2026-04-13	1.8900	2.0000	1.8900	1.9900	-0.500%	70	1,217	-71.859%
2026-04-10	1.7300	2.1900	1.7300	2.0000	+25.000%	27	1,218	-72.000%
2026-04-09	0.9600	1.6000	0.9600	1.6000	+226.531%	31	1,218	-65.000%
2026-04-07	0.4800	0.4900	0.4700	0.4900	+2.083%	97	1,242	+14.286%
2026-04-06	0.4400	0.4800	0.4400	0.4800	-4.000%	603	1,242	+16.667%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-1.961%	1	859	+12.000%
2026-03-24	0.5100	0.5100	0.5100	0.5100	-8.929%	2	859	+9.804%
2026-03-23	0.5600	0.5600	0.5600	0.5600	-8.197%	5	861	0.000%
2026-03-19	0.6300	0.6300	0.6100	0.6100	-27.381%	25	861	-8.197%
2026-03-17	0.8400	0.8400	0.8400	0.8400	+6.329%	1	859	-33.333%
2026-03-13	0.7900	0.7900	0.7900	0.7900	-11.236%	1	859	-29.114%
2026-03-12	0.9000	0.9300	0.8900	0.8900	-5.319%	8	859	-37.079%
2026-03-11	0.9400	0.9400	0.9400	0.9400	-4.082%	1	863	-40.426%
2026-03-10	0.9700	0.9800	0.9700	0.9800	-23.438%	28	863	-42.857%
2026-03-06	1.2500	1.2800	1.2500	1.2800	-15.232%	2	871	-56.250%
2026-03-05	1.5100	1.5100	1.5100	1.5100	+11.029%	2	873	-62.914%
2026-03-04	1.3200	1.3600	1.3200	1.3600	-6.849%	6	873	-58.824%
2026-02-27	1.4600	1.4600	1.4600	1.4600	+9.774%	1	872	-61.644%
2026-02-26	1.3300	1.3300	1.3300	1.3300	-11.333%	1	872	-57.895%
2026-02-25	1.5100	1.5100	1.4300	1.5000	+26.050%	5	867	-62.667%
2026-02-23	1.4100	1.4100	1.1900	1.1900	-23.226%	44	867	-52.941%
2026-02-20	1.3800	1.5900	1.3400	1.5500	+15.672%	20	872	-63.871%
2026-02-19	1.3500	1.3600	1.3000	1.3400	-8.844%	12	875	-58.209%
2026-02-18	1.4700	1.4700	1.4700	1.4700	+17.600%	1	875	-61.905%
2026-02-17	1.2500	1.2500	1.2500	1.2500	+3.306%	1	875	-55.200%
2026-02-13	1.2100	1.2100	1.2100	1.2100	-1.626%	3	875	-53.719%
2026-02-12	1.4100	1.4100	1.2300	1.2300	-20.130%	2	875	-54.472%
2026-02-11	1.5000	1.5400	1.4600	1.5400	-10.465%	4	876	-63.636%
2026-02-09	1.5100	1.7300	1.5100	1.7200	+8.176%	8	876	-67.442%
2026-02-06	1.2000	1.5900	1.1900	1.5900	-52.537%	69	877	-64.780%
2026-02-05	3.3100	3.3500	3.2800	3.3500	-24.719%	6	911	-83.284%
2026-02-04	4.4500	4.4500	4.4500	4.4500	-20.536%	2	914	-87.416%
2026-02-02	5.3000	5.6000	5.3000	5.6000	+12.000%	4	915	-90.000%
2026-01-30	4.9000	5.2000	4.9000	5.0000	-13.495%	20	915	-88.800%
2026-01-27	5.5000	5.8000	5.5000	5.7800	+29.888%	13	917	-90.311%
2026-01-26	4.4500	4.4500	4.4500	4.4500	+18.667%	4	906	-87.416%
2026-01-22	3.5000	3.7500	3.5000	3.7500	-6.250%	3	910	-85.067%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-11.894%	15	911	-86.000%
2026-01-16	4.5500	4.5500	4.5400	4.5400	-24.959%	21	930	-87.665%
2026-01-12	6.0500	6.0500	6.0500	6.0500	-1.144%	7	930	-90.744%
2026-01-09	6.0500	6.1200	6.0500	6.1200	+0.328%	12	937	-90.850%
2026-01-08	5.7700	6.1000	5.7700	6.1000	+2.521%	6	932	-90.820%
2026-01-07	6.2100	6.2100	5.9500	5.9500	+10.185%	4	932	-90.588%
2026-01-06	4.7000	5.4000	4.7000	5.4000	+35.000%	2	932	-89.630%
2026-01-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	931	-86.000%
2025-12-31	4.0000	4.0000	4.0000	4.0000	+2.041%	1	931	-86.000%
2025-12-18	4.3000	4.3000	3.9200	3.9200	-9.469%	6	931	-85.714%
2025-12-15	4.3300	4.3300	4.3300	4.3300	-15.922%	1	926	-87.067%
2025-12-11	5.1500	5.1500	5.1500	5.1500	-14.167%	1,493	926	-89.126%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-9.091%	1	1,588	-90.667%
2025-12-02	6.6000	6.6000	6.6000	6.6000	+4.596%	10	1,589	-91.515%
2025-12-01	6.3100	6.3100	6.3100	6.3100	+6.949%	1	1,579	-91.125%
2025-11-28	5.9000	5.9000	5.9000	5.9000	+3.691%	1	1,579	-90.508%
2025-11-25	5.6900	5.6900	5.6900	5.6900	+16.122%	8	1,580	-90.158%
2025-11-21	4.4500	5.0000	4.4500	4.9000	0.000%	11	1,580	-88.571%
2025-11-20	4.9300	5.0000	4.9000	4.9000	-14.783%	12	1,573	-88.571%
2025-11-18	5.8500	5.8500	5.6500	5.7500	-22.297%	8	1,566	-90.261%
2025-11-14	7.4000	7.4000	7.4000	7.4000	-10.303%	6	1,565	-92.432%
2025-11-13	8.1500	8.2500	8.1500	8.2500	-15.816%	50	1,562	-93.212%
2025-11-12	10.4000	10.4000	9.8000	9.8000	-8.411%	6	1,562	-94.286%
2025-11-11	10.7000	10.7000	10.7000	10.7000	-0.465%	1	1,558	-94.766%
2025-11-10	11.0500	11.0500	10.5000	10.7500	+11.863%	4	1,558	-94.791%
2025-11-06	9.3000	9.6200	9.3000	9.6100	-8.910%	26	1,556	-94.173%
2025-11-05	10.1200	10.5500	10.1200	10.5500	-14.228%	58	1,536	-94.692%
2025-11-03	12.4500	12.5000	12.3000	12.3000	+25.510%	54	1,534	-95.447%
2025-10-31	10.8000	10.8000	9.5500	9.8000	+60.920%	1,546	1,534	-94.286%
2025-10-28	6.0100	6.0900	6.0100	6.0900	+4.103%	2	30	-90.805%
2025-10-27	5.8500	5.8500	5.8500	5.8500	+8.939%	1	30	-90.427%
2025-10-24	5.3700	5.3700	5.3700	5.3700	+23.448%	1	30	-89.572%
2025-10-20	4.3500	4.3500	4.3500	4.3500	0.000%	13	29	-87.126%
2025-10-17	4.3500	4.3500	4.3500	4.3500	-13.000%	1	18	-87.126%
2025-10-10	5.0000	5.0000	5.0000	5.0000	-11.504%	2	17	-88.800%
2025-10-09	5.6500	5.6500	5.6500	5.6500	+18.947%	4	15	-90.088%
2025-10-07	4.8000	4.8000	4.7000	4.7500	+13.095%	54	11	-88.211%
2025-10-01	4.2000	4.2000	4.2000	4.2000	-6.459%	1	7	-86.667%
2025-09-29	4.6000	4.6000	4.4500	4.4900	-2.391%	4	8	-87.528%
2025-09-24	4.8000	4.8000	4.6000	4.6000	+1.099%	2	11	-87.826%
2025-09-23	4.7000	4.7000	4.5500	4.5500	-17.273%	4	10	-87.692%
2025-09-17	5.5000	5.5000	5.5000	5.5000	-13.386%	1	7	-89.818%
2025-09-16	6.3500	6.3500	6.3500	6.3500	+11.014%	1	7	-91.181%
2025-09-15	5.7200	5.7200	5.7200	5.7200	+13.267%	3	7	-90.210%
2025-09-12	5.0500	5.0500	5.0500	5.0500	-1.942%	1	5	-88.911%
2025-09-04	5.1500	5.1500	5.1500	5.1500	+10.753%	3	5	-89.126%
2025-08-22	4.6500	4.6500	4.6500	4.6500	-9.357%	1	2	-87.957%
2025-08-15	5.0800	5.1300	5.0800	5.1300	0.000%	2	1	-89.084%