Dark

AMZN20260821C330
AMZN Aug 21 2026 330.00 Call (AMZN260821C00330000)
option OPRA

EOD

Jul 2, 2026

0.4400-15.385%(-0.0800)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.4700	0.5200	0.4400	0.4400	-15.385%	38	2,307	0.000%
2026-07-01	0.3900	0.5200	0.3600	0.5200	+13.043%	27	2,307	-15.385%
2026-06-30	0.3900	0.5000	0.3800	0.4600	0.000%	42	2,303	-4.348%
2026-06-29	0.6200	0.6200	0.4600	0.4600	+84.000%	23	2,278	-4.348%
2026-06-26	0.2800	0.2900	0.2400	0.2500	0.000%	171	2,282	+76.000%
2026-06-25	0.3000	0.3000	0.2500	0.2500	-35.897%	28	2,175	+76.000%
2026-06-24	0.4300	0.5100	0.3900	0.3900	-4.878%	18	2,175	+12.821%
2026-06-23	0.4500	0.4500	0.4000	0.4100	-8.889%	16	2,177	+7.317%
2026-06-22	0.5400	0.6700	0.4500	0.4500	-47.059%	141	2,178	-2.222%
2026-06-18	0.6000	0.8500	0.6000	0.8500	+37.097%	7	2,201	-48.235%
2026-06-17	0.6700	0.6900	0.6200	0.6200	-26.190%	236	2,201	-29.032%
2026-06-16	0.8100	0.9600	0.8100	0.8400	+13.514%	31	2,195	-47.619%
2026-06-15	0.8800	0.8800	0.7400	0.7400	+21.311%	41	2,210	-40.541%
2026-06-12	0.6500	0.6600	0.5900	0.6100	-7.576%	334	2,178	-27.869%
2026-06-11	0.6500	0.6600	0.6000	0.6600	-12.000%	18	2,386	-33.333%
2026-06-10	0.8700	0.8700	0.7000	0.7500	-25.000%	28	2,380	-41.333%
2026-06-09	1.2600	1.2600	0.9000	1.0000	-4.762%	66	2,370	-56.000%
2026-06-08	1.2500	1.2800	1.0000	1.0500	-18.605%	31	2,403	-58.095%
2026-06-05	1.7500	1.7900	1.2900	1.2900	-32.813%	438	2,415	-65.891%
2026-06-04	1.8800	1.9200	1.8000	1.9200	+20.755%	17	2,441	-77.083%
2026-06-03	2.1400	2.1500	1.5600	1.5900	-22.439%	206	2,437	-72.327%
2026-06-02	2.1400	2.7300	2.0000	2.0500	-22.932%	456	2,367	-78.537%
2026-06-01	2.5700	2.9300	2.5500	2.6600	-23.121%	72	2,107	-83.459%
2026-05-29	2.8400	4.1000	2.8400	3.4600	-14.568%	76	2,083	-87.283%
2026-05-28	3.5000	4.0500	3.0600	4.0500	+11.264%	115	2,104	-89.136%
2026-05-27	2.8400	3.8000	2.8400	3.6400	+58.952%	1,092	2,066	-87.912%
2026-05-26	2.7600	2.7600	2.2900	2.2900	-19.930%	97	2,468	-80.786%
2026-05-22	3.0500	3.1500	2.8100	2.8600	-4.667%	99	2,546	-84.615%
2026-05-21	2.2500	3.0900	2.2500	3.0000	+13.208%	279	2,498	-85.333%
2026-05-20	2.0900	2.8000	2.0900	2.6500	+28.019%	382	2,498	-83.396%
2026-05-19	2.2800	2.2800	1.6800	2.0700	-19.141%	1,281	1,428	-78.744%
2026-05-18	2.7700	3.2600	2.4400	2.5600	-4.120%	543	1,428	-82.813%
2026-05-15	2.5800	2.7400	2.4500	2.6700	-19.091%	302	1,428	-83.521%
2026-05-14	3.6500	3.7500	3.3000	3.3000	-9.589%	303	1,359	-86.667%
2026-05-13	2.6600	3.7000	2.6600	3.6500	+35.185%	23	1,293	-87.945%
2026-05-12	3.0000	3.0500	2.6000	2.7000	-24.791%	37	1,293	-83.704%
2026-05-11	3.6000	4.1000	3.5900	3.5900	-14.524%	226	1,293	-87.744%
2026-05-08	4.2500	4.2600	4.0900	4.2000	+1.205%	91	1,291	-89.524%
2026-05-07	4.5000	4.5000	4.0600	4.1500	-14.433%	62	1,281	-89.398%
2026-05-06	4.5000	5.2500	4.5000	4.8500	+5.435%	199	1,270	-90.928%
2026-05-05	5.1500	5.6200	4.5000	4.6000	+6.729%	111	1,276	-90.435%
2026-05-04	4.4500	5.5000	4.1500	4.3100	+7.481%	97	1,260	-89.791%
2026-05-01	3.4500	4.6500	3.3200	4.0100	+14.900%	30	1,177	-89.027%
2026-04-30	4.4500	4.5000	2.4900	3.4900	-22.444%	494	1,177	-87.393%
2026-04-29	4.6900	4.8700	4.2500	4.5000	+15.385%	256	1,263	-90.222%
2026-04-28	4.2100	4.2100	3.8500	3.9000	-15.584%	101	1,191	-88.718%
2026-04-27	4.7000	4.8000	4.3900	4.6200	-8.333%	16	1,159	-90.476%
2026-04-24	4.1000	5.0400	4.1000	5.0400	+41.573%	52	1,155	-91.270%
2026-04-23	3.5000	3.9700	3.5000	3.5600	+4.706%	223	1,159	-87.640%
2026-04-22	3.1500	3.4300	3.1500	3.4000	+24.088%	36	947	-87.059%
2026-04-21	3.1500	3.2500	2.7400	2.7400	+6.202%	1,218	1,348	-83.942%
2026-04-20	2.4800	2.5800	2.4000	2.5800	-13.131%	86	1,348	-82.946%
2026-04-17	3.1000	3.6000	2.9700	2.9700	+8.791%	57	1,428	-85.185%
2026-04-16	2.7300	2.7300	2.7300	2.7300	-4.211%	3	1,428	-83.883%
2026-04-15	2.9000	2.9500	2.8300	2.8500	-9.236%	177	1,425	-84.561%
2026-04-14	2.3300	3.1400	2.3300	3.1400	+82.558%	43	1,297	-85.987%
2026-04-13	1.6200	1.7200	1.6200	1.7200	+0.585%	32	1,285	-74.419%
2026-04-10	1.6100	1.7100	1.6100	1.7100	+30.534%	26	1,277	-74.269%
2026-04-09	1.0500	1.3100	1.0500	1.3100	+129.825%	51	1,251	-66.412%
2026-04-08	0.5700	0.5700	0.5700	0.5700	+67.647%	2	1,218	-22.807%
2026-04-07	0.3400	0.3400	0.3400	0.3400	-12.821%	1	1,218	+29.412%
2026-04-06	0.3700	0.4000	0.3700	0.3900	-11.364%	1,116	1,218	+12.821%
2026-04-02	0.4400	0.4400	0.4400	0.4400	-2.222%	1	293	0.000%
2026-04-01	0.4500	0.4500	0.4500	0.4500	+4.651%	1	293	-2.222%
2026-03-31	0.4300	0.4300	0.4300	0.4300	+34.375%	7	292	+2.326%
2026-03-30	0.3100	0.3200	0.3100	0.3200	-3.030%	18	289	+37.500%
2026-03-27	0.3300	0.3300	0.3300	0.3300	-29.787%	5	279	+33.333%
2026-03-20	0.4700	0.4700	0.4700	0.4700	-14.545%	8	279	-6.383%
2026-03-19	0.5400	0.5500	0.5400	0.5500	-15.385%	10	271	-20.000%
2026-03-16	0.6500	0.6500	0.6500	0.6500	0.000%	1	281	-32.308%
2026-03-13	0.6500	0.6500	0.6500	0.6500	-14.474%	1	282	-32.308%
2026-03-12	0.7600	0.7600	0.7600	0.7600	-15.556%	1	281	-42.105%
2026-03-09	0.9100	0.9100	0.9000	0.9000	-17.431%	10	280	-51.111%
2026-03-06	1.0900	1.0900	1.0900	1.0900	-15.504%	10	283	-59.633%
2026-03-05	1.2900	1.2900	1.2900	1.2900	+15.179%	10	283	-65.891%
2026-03-04	1.0200	1.1700	1.0200	1.1200	+34.940%	5	283	-60.714%
2026-03-03	0.8300	0.8300	0.8300	0.8300	-24.545%	5	282	-46.988%
2026-03-02	1.0600	1.1000	1.0600	1.1000	-5.983%	6	280	-60.000%
2026-02-26	1.1700	1.1700	1.1700	1.1700	-10.000%	1	274	-62.393%
2026-02-25	1.3400	1.3400	1.3000	1.3000	-2.256%	3	275	-66.154%
2026-02-24	1.3300	1.3300	1.3300	1.3300	+17.699%	2	275	-66.917%
2026-02-23	1.1500	1.1500	1.0900	1.1300	-20.423%	20	275	-61.062%
2026-02-20	1.4200	1.4200	1.4200	1.4200	+19.328%	13	259	-69.014%
2026-02-19	1.1900	1.1900	1.1900	1.1900	-3.252%	1	248	-63.025%
2026-02-18	1.2700	1.2700	1.2300	1.2300	-19.608%	82	249	-64.228%
2026-02-10	1.5300	1.5300	1.5300	1.5300	-1.290%	5	201	-71.242%
2026-02-09	1.4000	1.5700	1.4000	1.5500	+12.319%	9	206	-71.613%
2026-02-06	1.0000	1.4900	1.0000	1.3800	-50.714%	60	197	-68.116%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-28.205%	1	193	-84.286%
2026-02-04	4.2400	4.2400	3.9000	3.9000	-7.143%	5	193	-88.718%
2026-02-03	5.2000	5.2000	4.2000	4.2000	-16.832%	22	192	-89.524%
2026-02-02	4.8000	5.0500	4.8000	5.0500	+16.628%	6	171	-91.287%
2026-01-30	4.7500	4.7500	4.3300	4.3300	-21.273%	5	171	-89.838%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+5.769%	31	172	-92.000%
2026-01-27	5.0000	5.2000	5.0000	5.2000	+24.700%	39	162	-91.538%
2026-01-26	4.0000	4.1700	4.0000	4.1700	-1.418%	7	139	-89.448%
2026-01-23	4.2500	4.2500	4.2300	4.2300	+27.795%	18	139	-89.598%
2026-01-22	3.0100	3.3100	3.0100	3.3100	+16.549%	2	140	-86.707%
2026-01-21	2.8400	2.8400	2.8400	2.8400	-6.579%	3	141	-84.507%
2026-01-20	3.0400	3.0400	3.0400	3.0400	-43.911%	1	144	-85.526%
2026-01-09	5.2500	5.4200	5.2500	5.4200	-2.518%	4	143	-91.882%
2026-01-08	5.4500	5.5600	5.4500	5.5600	+12.323%	4	144	-92.086%
2026-01-07	5.3000	5.3000	4.9500	4.9500	+3.125%	5	144	-91.111%
2026-01-06	3.7000	5.0500	3.7000	4.8000	+35.211%	8	147	-90.833%
2026-01-05	3.4800	3.5500	3.4800	3.5500	+8.896%	4	140	-87.606%
2026-01-02	3.2600	3.2600	3.2600	3.2600	-7.386%	2	140	-86.503%
2025-12-30	3.5200	3.5200	3.5200	3.5200	-10.886%	2	138	-87.500%
2025-12-26	3.9500	3.9500	3.9500	3.9500	+6.757%	1	138	-88.861%
2025-12-23	3.5000	3.7000	3.5000	3.7000	+2.778%	5	138	-88.108%
2025-12-19	3.4700	3.6000	3.4700	3.6000	+0.559%	3	137	-87.778%
2025-12-18	3.6000	3.6000	3.5200	3.5800	+4.678%	7	136	-87.709%
2025-12-17	3.4500	3.4500	3.3700	3.4200	+0.293%	4	134	-87.135%
2025-12-16	3.4100	3.4100	3.4100	3.4100	-21.065%	25	132	-87.097%
2025-12-12	4.3200	4.3200	4.3200	4.3200	-12.727%	2	132	-89.815%
2025-12-05	5.0000	5.0000	4.9400	4.9500	-19.773%	26	131	-91.111%
2025-12-02	6.1700	6.1700	6.1700	6.1700	+29.895%	1	130	-92.869%
2025-11-24	4.7500	4.7500	4.7500	4.7500	+4.396%	10	129	-90.737%
2025-11-21	4.2300	4.5500	4.2300	4.5500	-11.650%	47	129	-90.330%
2025-11-18	5.3000	5.3500	5.1500	5.1500	-19.657%	62	104	-91.456%
2025-11-17	6.4100	6.4100	6.4100	6.4100	-15.547%	1	124	-93.136%
2025-11-13	7.6700	7.6700	7.4500	7.5900	-20.938%	3	124	-94.203%
2025-11-12	9.6000	9.6000	9.6000	9.6000	-1.031%	10	114	-95.417%
2025-11-10	10.2000	10.2000	9.7000	9.7000	+21.250%	3	114	-95.464%
2025-11-07	8.0100	8.1300	8.0000	8.0000	-13.514%	5	111	-94.500%
2025-11-06	9.2500	9.2500	9.2500	9.2500	-7.960%	1	113	-95.243%
2025-11-05	10.0500	10.0500	10.0500	10.0500	-5.811%	1	112	-95.622%
2025-11-04	10.6700	10.6700	10.6700	10.6700	-7.619%	2	112	-95.876%
2025-11-03	11.7500	11.7500	11.5500	11.5500	+25.543%	5	108	-96.190%
2025-10-31	10.0400	10.0400	8.6000	9.2000	+53.333%	37	108	-95.217%
2025-10-30	6.1500	6.4700	6.0000	6.0000	-9.366%	78	107	-92.667%
2025-10-29	6.6200	6.6200	6.6200	6.6200	+45.175%	3	59	-93.353%
2025-10-23	4.5300	4.7700	4.5000	4.5600	+2.703%	40	59	-90.351%
2025-10-22	4.4800	4.5600	4.3900	4.4400	-7.500%	142	53	-90.090%
2025-10-21	4.8000	4.8000	4.8000	4.8000	+16.788%	10	49	-90.833%
2025-10-17	4.0500	4.1100	4.0500	4.1100	-8.869%	4	49	-89.294%
2025-10-16	4.5100	4.5100	4.5100	4.5100	+5.621%	1	49	-90.244%
2025-10-14	4.0600	4.2800	4.0200	4.2700	+0.471%	54	49	-89.696%
2025-10-13	4.3100	4.3100	4.2200	4.2500	+5.198%	14	43	-89.647%
2025-10-10	4.0400	4.0400	4.0400	4.0400	-15.481%	1	41	-89.109%
2025-10-09	4.7600	4.7800	4.7600	4.7800	+5.519%	20	41	-90.795%
2025-10-08	4.5900	4.5900	4.5300	4.5300	+14.684%	20	51	-90.287%
2025-10-03	4.1700	4.2100	3.9500	3.9500	+3.947%	4	31	-88.861%
2025-09-30	3.8000	3.8000	3.8000	3.8000	-5.000%	1	29	-88.421%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+5.263%	1	28	-89.000%
2025-09-25	4.1000	4.1000	3.8000	3.8000	-9.524%	6	29	-88.421%
2025-09-23	4.3500	4.3500	4.2000	4.2000	-12.500%	12	25	-89.524%
2025-09-22	4.8000	4.8000	4.8000	4.8000	-8.571%	1	24	-90.833%
2025-09-19	5.2500	5.2500	5.2500	5.2500	+5.000%	3	23	-91.619%
2025-09-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	21	-91.200%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+2.041%	3	21	-91.200%
2025-09-15	4.9000	4.9000	4.9000	4.9000	+10.860%	7	21	-91.020%
2025-09-12	4.4000	4.4200	4.4000	4.4200	+20.109%	8	21	-90.045%
2025-09-02	3.6500	3.6800	3.6500	3.6800	-10.024%	5	14	-88.043%
2025-08-27	4.0900	4.0900	4.0900	4.0900	-1.446%	3	10	-89.242%
2025-08-22	4.1500	4.1500	4.1500	4.1500	-10.560%	1	7	-89.398%
2025-08-15	4.5800	4.6400	4.5800	4.6400	-5.882%	2	7	-90.517%
2025-08-14	5.0000	5.0000	4.9300	4.9300	0.000%	6	6	-91.075%