Dark

AMZN20260821C335
AMZN Aug 21 2026 335.00 Call (AMZN260821C00335000)
option OPRA

EOD

Jul 2, 2026

0.3800+8.571%(+0.0300)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.4100	0.4100	0.3800	0.3800	+8.571%	237	7,148	0.000%
2026-07-01	0.3600	0.4200	0.3500	0.3500	-2.778%	5	7,148	+8.571%
2026-06-30	0.3500	0.4300	0.3100	0.3600	-7.692%	118	7,149	+5.556%
2026-06-29	0.2500	0.5000	0.2500	0.3900	+95.000%	22	7,051	-2.564%
2026-06-26	0.2000	0.2000	0.2000	0.2000	-9.091%	2	7,048	+90.000%
2026-06-25	0.2200	0.2400	0.2000	0.2200	-47.619%	51	7,048	+72.727%
2026-06-24	0.4200	0.4200	0.4200	0.4200	+31.250%	2	7,004	-9.524%
2026-06-23	0.3300	0.3600	0.3200	0.3200	-8.571%	33	7,003	+18.750%
2026-06-22	0.5200	0.5200	0.3500	0.3500	-49.275%	13	6,981	+8.571%
2026-06-18	0.4800	0.6900	0.4800	0.6900	+16.949%	34	6,964	-44.928%
2026-06-17	0.5800	0.5900	0.5800	0.5900	-10.606%	123	6,964	-35.593%
2026-06-16	0.6500	0.6600	0.6500	0.6600	+4.762%	2	6,842	-42.424%
2026-06-15	0.8400	0.8400	0.6300	0.6300	+26.000%	32	6,843	-39.683%
2026-06-12	0.5400	0.5600	0.5000	0.5000	-10.714%	15	6,846	-24.000%
2026-06-11	0.5200	0.5600	0.4800	0.5600	-6.667%	37	6,851	-32.143%
2026-06-10	0.6700	0.6700	0.5800	0.6000	-25.000%	20	6,828	-36.667%
2026-06-09	1.0800	1.0800	0.7500	0.8000	-3.614%	47	6,839	-52.500%
2026-06-08	1.0400	1.0400	0.8300	0.8300	-25.225%	46	6,811	-54.217%
2026-06-05	1.6300	1.6800	1.1100	1.1100	-29.747%	12,284	6,771	-65.766%
2026-06-04	1.6000	1.6700	1.5200	1.5800	+12.057%	281	13,001	-75.949%
2026-06-03	1.8000	1.8400	1.3600	1.4100	-25.000%	12,541	13,019	-73.050%
2026-06-02	1.8900	2.3500	1.7800	1.8800	-23.265%	24	895	-79.787%
2026-06-01	2.4000	2.4500	2.1800	2.4500	-15.517%	28	883	-84.490%
2026-05-29	3.4500	3.5900	2.9000	2.9000	-14.706%	164	860	-86.897%
2026-05-28	3.1500	3.5000	2.8200	3.4000	+6.250%	68	868	-88.824%
2026-05-27	2.9400	3.2100	2.7500	3.2000	+48.837%	17	860	-88.125%
2026-05-26	2.1500	2.2000	1.9900	2.1500	-6.114%	11	856	-82.326%
2026-05-22	2.2700	2.6200	2.2700	2.2900	-11.923%	11	856	-83.406%
2026-05-21	2.0400	2.6000	2.0400	2.6000	+15.044%	6	853	-85.385%
2026-05-20	1.7500	2.2800	1.7500	2.2600	+42.138%	91	853	-83.186%
2026-05-19	1.8600	1.9100	1.4500	1.5900	-25.701%	130	846	-76.101%
2026-05-18	2.3000	2.7300	2.0900	2.1400	-0.465%	57	846	-82.243%
2026-05-15	2.3000	2.3000	2.1100	2.1500	-26.621%	82	846	-82.326%
2026-05-14	2.9900	3.1700	2.8600	2.9300	-5.484%	55	837	-87.031%
2026-05-13	2.2000	3.1500	2.2000	3.1000	+29.707%	11	871	-87.742%
2026-05-12	2.4900	2.4900	2.2000	2.3900	-18.983%	157	871	-84.100%
2026-05-11	3.5500	3.6000	2.9500	2.9500	-14.986%	50	871	-87.119%
2026-05-08	3.6600	3.6700	3.4700	3.4700	-2.254%	69	864	-89.049%
2026-05-07	3.9500	4.0500	3.4100	3.5500	-18.391%	116	867	-89.296%
2026-05-06	3.6500	4.4000	3.6500	4.3500	+9.023%	91	858	-91.264%
2026-05-05	4.8000	4.9200	3.9900	3.9900	+5.000%	22	862	-90.476%
2026-05-04	4.5500	4.6000	3.8000	3.8000	+18.750%	98	855	-90.000%
2026-05-01	3.5500	3.6900	3.2000	3.2000	+2.564%	6	861	-88.125%
2026-04-30	3.1000	3.1200	2.1600	3.1200	-22.000%	112	861	-87.821%
2026-04-29	3.3400	4.3200	3.3400	4.0000	+15.942%	99	846	-90.500%
2026-04-28	3.3500	3.4500	3.3500	3.4500	-12.658%	50	881	-88.986%
2026-04-27	3.9500	3.9500	3.9500	3.9500	-9.195%	5	894	-90.380%
2026-04-24	3.6000	4.3500	3.5500	4.3500	+42.157%	203	894	-91.264%
2026-04-23	3.1000	3.4300	3.0000	3.0600	+0.990%	10	918	-87.582%
2026-04-22	2.5000	3.0300	2.5000	3.0300	+12.222%	279	917	-87.459%
2026-04-21	2.8100	2.8300	2.6800	2.7000	+18.421%	533	1,218	-85.926%
2026-04-20	2.4000	2.4000	2.2600	2.2800	-22.184%	19	1,218	-83.333%
2026-04-17	2.9400	3.0000	2.8400	2.9300	+18.623%	44	1,216	-87.031%
2026-04-15	2.4800	2.5200	2.4700	2.4700	-7.143%	44	1,217	-84.615%
2026-04-14	1.8600	3.0300	1.8600	2.6600	+92.754%	22	1,174	-85.714%
2026-04-13	1.3800	1.3800	1.3700	1.3800	-12.102%	23	1,171	-72.464%
2026-04-10	1.2100	1.5700	1.2100	1.5700	+52.427%	936	1,162	-75.796%
2026-04-09	1.0300	1.0300	1.0300	1.0300	+212.121%	16	1,155	-63.107%
2026-04-06	0.3700	0.3700	0.3200	0.3300	-8.333%	516	1,168	+15.152%
2026-04-01	0.3600	0.3600	0.3600	0.3600	+2.857%	99	1,085	+5.556%
2026-03-31	0.3600	0.3600	0.3500	0.3500	+9.375%	20	1,094	+8.571%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-38.462%	1	1,096	+18.750%
2026-03-16	0.5200	0.5200	0.5200	0.5200	-26.761%	10	1,097	-26.923%
2026-03-11	0.6800	0.7100	0.6800	0.7100	-4.054%	251	1,097	-46.479%
2026-03-10	0.7200	0.7400	0.7200	0.7400	-1.333%	61	847	-48.649%
2026-03-09	0.8200	0.8700	0.7500	0.7500	-24.242%	113	847	-49.333%
2026-03-06	0.9800	0.9900	0.9800	0.9900	-16.102%	2	738	-61.616%
2026-03-05	1.1800	1.1800	1.1800	1.1800	+9.259%	3	737	-67.797%
2026-03-04	1.0600	1.0800	1.0600	1.0800	+44.000%	301	734	-64.815%
2026-03-03	0.8000	0.8000	0.7500	0.7500	-33.628%	26	434	-49.333%
2026-02-27	1.1300	1.1300	1.1300	1.1300	+3.670%	1	428	-66.372%
2026-02-26	1.0900	1.0900	1.0900	1.0900	+6.863%	1	428	-65.138%
2026-02-23	1.0700	1.0700	1.0200	1.0200	-20.930%	22	428	-62.745%
2026-02-20	1.2900	1.2900	1.2900	1.2900	+24.038%	2	410	-70.543%
2026-02-17	1.0400	1.0400	1.0400	1.0400	+0.971%	30	409	-63.462%
2026-02-13	1.0300	1.0300	1.0300	1.0300	-14.876%	1	387	-63.107%
2026-02-12	1.2100	1.2100	1.2100	1.2100	-0.820%	1	387	-68.595%
2026-02-11	1.2200	1.2200	1.2200	1.2200	-9.630%	2	388	-68.852%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-0.735%	1	386	-71.852%
2026-02-06	0.9500	1.3600	0.9500	1.3600	-49.815%	103	386	-72.059%
2026-02-05	2.7100	2.7100	2.7100	2.7100	-20.294%	2	296	-85.978%
2026-02-04	3.5000	3.5000	3.4000	3.4000	-8.108%	3	298	-88.824%
2026-02-03	3.8000	3.8000	3.7000	3.7000	-15.909%	51	299	-89.730%
2026-02-02	4.4500	4.4500	4.4000	4.4000	+11.392%	2	277	-91.364%
2026-01-29	4.0000	4.0000	3.9500	3.9500	-10.227%	3	277	-90.380%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-6.383%	2	277	-91.364%
2026-01-27	4.2000	4.7000	4.2000	4.7000	+23.684%	11	279	-91.915%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+26.667%	1	270	-90.000%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+16.732%	1	271	-87.333%
2026-01-21	2.5700	2.5700	2.5700	2.5700	-6.545%	2	272	-85.214%
2026-01-20	2.7500	2.7500	2.7500	2.7500	-34.524%	1	272	-86.182%
2026-01-13	4.2000	4.2000	4.2000	4.2000	-13.402%	1	273	-90.952%
2026-01-12	4.8500	4.8500	4.8500	4.8500	-1.020%	6	273	-92.165%
2026-01-08	5.0500	5.0500	4.9000	4.9000	+0.204%	2	279	-92.245%
2026-01-07	5.0000	5.0500	4.8900	4.8900	+13.721%	3	279	-92.229%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+31.498%	1	277	-91.163%
2026-01-05	3.3000	3.3000	3.2700	3.2700	-6.571%	2	277	-88.379%
2026-01-02	3.5000	3.5000	3.5000	3.5000	+7.692%	6	277	-89.143%
2025-12-29	3.4200	3.4200	3.2500	3.2500	+6.557%	2	271	-88.308%
2025-12-22	3.0500	3.0500	3.0500	3.0500	-10.294%	1	270	-87.541%
2025-12-18	3.3000	3.4000	3.3000	3.4000	-13.924%	2	269	-88.824%
2025-11-21	3.9500	3.9500	3.9500	3.9500	-19.388%	1	269	-90.380%
2025-11-18	5.0500	5.0500	4.7500	4.9000	-13.274%	54	270	-92.245%
2025-11-17	5.6500	5.6500	5.6500	5.6500	-19.286%	2	217	-93.274%
2025-11-13	7.1000	7.1000	6.9500	7.0000	-20.455%	187	217	-94.571%
2025-11-12	8.8000	8.8000	8.8000	8.8000	-1.676%	1	37	-95.682%
2025-11-10	9.4000	9.4000	8.9500	8.9500	+16.083%	3	37	-95.754%
2025-11-07	7.7100	7.7100	7.7100	7.7100	-8.214%	3	34	-95.071%
2025-11-06	8.4000	8.4000	8.4000	8.4000	-8.197%	1	36	-95.476%
2025-11-05	9.1500	9.1500	9.1500	9.1500	-15.199%	9	35	-95.847%
2025-11-03	10.7900	10.7900	10.7900	10.7900	+88.636%	1	25	-96.478%
2025-10-30	5.6500	5.7200	5.6500	5.7200	-1.379%	2	25	-93.357%
2025-10-29	5.8000	5.8000	5.8000	5.8000	+11.538%	4	25	-93.448%
2025-10-28	5.2000	5.2000	5.2000	5.2000	+19.540%	4	25	-92.692%
2025-10-23	4.3500	4.3500	4.3500	4.3500	+12.987%	2	25	-91.264%
2025-10-14	3.8800	3.8800	3.8500	3.8500	+4.054%	2	23	-90.130%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-3.394%	3	23	-89.730%
2025-09-24	3.8300	3.8300	3.8300	3.8300	-7.711%	1	23	-90.078%
2025-09-11	4.1500	4.1500	4.1500	4.1500	-13.542%	2	23	-90.843%
2025-09-08	4.8000	4.8000	4.8000	4.8000	+16.223%	2	21	-92.083%
2025-09-05	4.1300	4.1300	4.1300	4.1300	-4.176%	25	23	-90.799%
2025-09-04	4.3100	4.3100	4.3100	4.3100	+37.700%	25	31	-91.183%
2025-09-02	3.1300	3.1300	3.1300	3.1300	-13.774%	1	7	-87.859%
2025-08-22	3.6300	3.6300	3.6300	3.6300	+17.097%	4	6	-89.532%
2025-08-21	3.1000	3.1000	3.1000	3.1000	-27.739%	4	9	-87.742%
2025-08-14	4.1000	4.2900	4.1000	4.2900	+51.056%	3	6	-91.142%
2025-08-12	2.8400	2.8400	2.8400	2.8400	0.000%	3	3	-86.620%