Dark

AMZN20260821C340
AMZN Aug 21 2026 340.00 Call (AMZN260821C00340000)
option OPRA

EOD

Aug 20, 2026

0.0300+200.000%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0300	0.0100	0.0300	+200.000%	9	3,786	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-66.667%	1	3,788	+200.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	+200.000%	5	3,788	0.000%
2026-08-17	0.0300	0.0300	0.0100	0.0100	-80.000%	499	3,793	+200.000%
2026-08-14	0.0200	0.0500	0.0100	0.0500	+400.000%	25	3,297	-40.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	43	3,277	+200.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,290	+200.000%
2026-08-11	0.0500	0.0500	0.0100	0.0100	0.000%	9	3,292	+200.000%
2026-08-10	0.0200	0.0200	0.0100	0.0100	-50.000%	67	3,298	+200.000%
2026-08-07	0.0100	0.0700	0.0100	0.0200	+100.000%	17	3,250	+50.000%
2026-08-06	0.0200	0.0200	0.0100	0.0100	-66.667%	3	3,253	+200.000%
2026-08-05	0.0900	0.0900	0.0300	0.0300	-57.143%	33	3,254	0.000%
2026-08-04	0.1100	0.1100	0.0700	0.0700	-50.000%	24	3,269	-57.143%
2026-08-03	0.1400	0.2200	0.1200	0.1400	+75.000%	172	3,269	-78.571%
2026-07-31	0.0800	0.0800	0.0400	0.0800	0.000%	1,096	3,283	-62.500%
2026-07-30	0.0600	0.0800	0.0600	0.0800	+100.000%	19	2,972	-62.500%
2026-07-29	0.0300	0.0400	0.0300	0.0400	-20.000%	13	2,957	-25.000%
2026-07-28	0.0400	0.0500	0.0400	0.0500	-16.667%	3	2,957	-40.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	+50.000%	1	2,960	-50.000%
2026-07-24	0.0600	0.0600	0.0300	0.0400	-33.333%	776	2,961	-25.000%
2026-07-23	0.0500	0.0600	0.0500	0.0600	-40.000%	6	2,450	-50.000%
2026-07-22	0.1300	0.1300	0.0900	0.1000	-28.571%	24	2,449	-70.000%
2026-07-21	0.1400	0.1400	0.0900	0.1400	-12.500%	51	2,452	-78.571%
2026-07-20	0.2100	0.2100	0.1500	0.1600	-20.000%	46	2,457	-81.250%
2026-07-17	0.1900	0.2200	0.1800	0.2000	-25.926%	14	2,478	-85.000%
2026-07-16	0.3200	0.3200	0.2700	0.2700	-20.588%	5	2,468	-88.889%
2026-07-15	0.2800	0.3600	0.2800	0.3400	+36.000%	15	2,469	-91.176%
2026-07-14	0.2200	0.2500	0.1900	0.2500	0.000%	113	2,466	-88.000%
2026-07-13	0.2100	0.2800	0.2100	0.2500	-3.846%	31	2,472	-88.000%
2026-07-10	0.3800	0.3800	0.2500	0.2600	+4.000%	28	2,497	-88.462%
2026-07-09	0.2000	0.2500	0.1700	0.2500	+25.000%	597	2,499	-88.000%
2026-07-08	0.2200	0.2200	0.2000	0.2000	-23.077%	10	2,634	-85.000%
2026-07-07	0.3000	0.3400	0.2600	0.2600	-13.333%	81	2,644	-88.462%
2026-07-06	0.3000	0.3000	0.2600	0.3000	-9.091%	25	2,632	-90.000%
2026-07-01	0.2100	0.3300	0.2100	0.3300	+13.793%	44	2,631	-90.909%
2026-06-30	0.2500	0.3500	0.2000	0.2900	-12.121%	100	2,671	-89.655%
2026-06-29	0.3400	0.4000	0.3300	0.3300	+65.000%	529	2,636	-90.909%
2026-06-26	0.2000	0.2000	0.1500	0.2000	+5.263%	89	2,441	-85.000%
2026-06-25	0.1700	0.1900	0.1700	0.1900	-32.143%	59	2,439	-84.211%
2026-06-24	0.3300	0.3900	0.2800	0.2800	+12.000%	51	2,437	-89.286%
2026-06-23	0.2900	0.3000	0.2500	0.2500	-16.667%	150	2,466	-88.000%
2026-06-22	0.3600	0.4500	0.3000	0.3000	-45.455%	43	2,487	-90.000%
2026-06-18	0.5000	0.6200	0.5000	0.5500	+22.222%	16	2,485	-94.545%
2026-06-17	0.4800	0.5000	0.4500	0.4500	-25.000%	11	2,485	-93.333%
2026-06-16	0.5500	0.7000	0.5400	0.6000	+11.111%	13	2,486	-95.000%
2026-06-15	0.5800	0.5800	0.5300	0.5400	+31.707%	6	2,491	-94.444%
2026-06-12	0.4300	0.4700	0.4100	0.4100	-24.074%	25	2,492	-92.683%
2026-06-11	0.4600	0.5400	0.4100	0.5400	+8.000%	98	2,501	-94.444%
2026-06-10	0.6100	0.6100	0.5000	0.5000	-28.571%	23	2,557	-94.000%
2026-06-09	0.9000	0.9000	0.6400	0.7000	-5.405%	326	2,558	-95.714%
2026-06-08	0.9400	0.9500	0.7400	0.7400	-26.000%	117	2,333	-95.946%
2026-06-05	1.2400	1.2400	0.9500	1.0000	-23.077%	18	2,339	-97.000%
2026-06-04	1.3900	1.4300	1.3000	1.3000	+1.563%	231	2,346	-97.692%
2026-06-03	1.4400	1.6300	1.1700	1.2800	-20.000%	38	2,378	-97.656%
2026-06-02	1.5600	2.0100	1.4600	1.6000	-23.445%	89	2,377	-98.125%
2026-06-01	2.1100	2.2000	1.8500	2.0900	-20.532%	112	2,393	-98.565%
2026-05-29	2.8600	3.0500	2.4500	2.6300	-9.932%	249	2,328	-98.859%
2026-05-28	2.4500	2.9200	2.3900	2.9200	+14.510%	169	2,383	-98.973%
2026-05-27	2.0000	2.7400	2.0000	2.5500	+45.714%	312	2,392	-98.824%
2026-05-26	2.0000	2.0000	1.6200	1.7500	-7.895%	47	2,452	-98.286%
2026-05-22	2.0000	2.2700	1.9000	1.9000	-9.524%	217	2,523	-98.421%
2026-05-21	1.6000	2.2000	1.5400	2.1000	+11.111%	139	2,526	-98.571%
2026-05-20	1.5500	2.0200	1.5500	1.8900	+29.452%	382	2,526	-98.413%
2026-05-19	1.6400	1.6400	1.2200	1.4600	-22.751%	205	2,568	-97.945%
2026-05-18	1.9000	2.3400	1.5400	1.8900	-1.047%	662	2,568	-98.413%
2026-05-15	2.0000	2.0000	1.6400	1.9100	-18.376%	555	2,568	-98.429%
2026-05-14	2.5000	2.8000	2.3400	2.3400	-9.653%	1,104	2,374	-98.718%
2026-05-13	1.9000	2.6900	1.9000	2.5900	+24.519%	88	1,670	-98.842%
2026-05-12	2.1400	2.1400	1.8500	2.0800	-16.466%	177	1,670	-98.558%
2026-05-11	2.6000	3.1000	2.4900	2.4900	-20.952%	534	1,670	-98.795%
2026-05-08	2.8400	3.1900	2.7400	3.1500	+6.780%	144	1,636	-99.048%
2026-05-07	3.4600	3.6000	2.9500	2.9500	-22.368%	212	1,621	-98.983%
2026-05-06	3.1900	3.9000	3.1000	3.8000	+13.095%	338	1,591	-99.211%
2026-05-05	3.7000	3.8500	3.2100	3.3600	+5.000%	152	1,525	-99.107%
2026-05-04	2.9600	4.0500	2.9600	3.2000	+9.966%	96	1,522	-99.063%
2026-05-01	2.5900	3.6000	2.5000	2.9100	+3.929%	225	1,411	-98.969%
2026-04-30	2.2100	2.8000	1.8700	2.8000	-22.006%	104	1,411	-98.929%
2026-04-29	2.9800	3.8500	2.9800	3.5900	+21.695%	272	1,413	-99.164%
2026-04-28	3.0500	3.2900	2.9500	2.9500	-15.714%	76	1,390	-98.983%
2026-04-27	3.5500	3.7500	3.5000	3.5000	-9.091%	60	1,384	-99.143%
2026-04-24	3.0600	3.8500	3.0600	3.8500	+33.681%	173	1,383	-99.221%
2026-04-23	2.8800	2.9300	2.8700	2.8800	+12.941%	30	1,452	-98.958%
2026-04-22	2.3400	2.5800	2.2800	2.5500	+13.333%	64	1,451	-98.824%
2026-04-21	2.5200	2.5200	2.2500	2.2500	+15.385%	73	1,421	-98.667%
2026-04-20	2.0700	2.0700	1.8800	1.9500	-14.847%	27	1,421	-98.462%
2026-04-17	2.3800	2.6500	2.2800	2.2900	+5.530%	223	1,419	-98.690%
2026-04-16	2.0500	2.2500	2.0500	2.1700	-3.125%	24	1,409	-98.618%
2026-04-15	2.2400	2.2400	2.2400	2.2400	-15.152%	1	1,389	-98.661%
2026-04-14	1.6200	2.6400	1.6200	2.6400	+111.200%	88	1,388	-98.864%
2026-04-13	1.0800	1.2700	1.0200	1.2500	0.000%	39	1,343	-97.600%
2026-04-10	1.2800	1.3500	1.2100	1.2500	+47.059%	47	1,336	-97.600%
2026-04-09	0.5600	0.9900	0.5300	0.8500	+203.571%	5	1,303	-96.471%
2026-04-02	0.2800	0.2800	0.2800	0.2800	+27.273%	1	1,300	-89.286%
2026-03-30	0.2200	0.2200	0.2200	0.2200	-37.143%	1	1,300	-86.364%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-14.634%	1	1,300	-91.429%
2026-03-19	0.4100	0.4100	0.4100	0.4100	-12.766%	5	1,300	-92.683%
2026-03-16	0.4700	0.4700	0.4700	0.4700	-6.000%	750	1,300	-93.617%
2026-03-13	0.5500	0.5600	0.5000	0.5000	-12.281%	1,203	1,325	-94.000%
2026-03-12	0.5900	0.5900	0.5700	0.5700	-12.308%	451	899	-94.737%
2026-03-11	0.6700	0.6800	0.6500	0.6500	0.000%	7	531	-95.385%
2026-03-10	0.6300	0.6500	0.6300	0.6500	-23.529%	228	525	-95.385%
2026-03-03	0.8500	0.8500	0.8500	0.8500	-15.842%	2	663	-96.471%
2026-02-27	0.9500	1.0100	0.9500	1.0100	+2.020%	4	665	-97.030%
2026-02-26	0.9600	0.9900	0.9300	0.9900	-2.941%	7	665	-96.970%
2026-02-25	1.0200	1.0200	1.0200	1.0200	+3.030%	1	662	-97.059%
2026-02-19	0.9600	0.9900	0.9600	0.9900	-3.883%	5	662	-96.970%
2026-02-18	1.0300	1.0300	1.0300	1.0300	+15.730%	10	662	-97.087%
2026-02-13	0.9500	0.9500	0.8800	0.8900	-6.316%	8	658	-96.629%
2026-02-12	1.0600	1.0600	0.9500	0.9500	-18.103%	8	658	-96.842%
2026-02-11	1.1000	1.1600	1.1000	1.1600	-19.444%	3	657	-97.414%
2026-02-10	1.4400	1.4400	1.4400	1.4400	+21.008%	4	655	-97.917%
2026-02-09	1.1500	1.1900	1.1500	1.1900	+7.207%	25	655	-97.479%
2026-02-06	0.8600	1.1100	0.8400	1.1100	-55.061%	26	670	-97.297%
2026-02-05	2.4100	2.4800	2.4100	2.4700	-21.835%	8	694	-98.785%
2026-02-04	3.1500	3.1600	3.0500	3.1600	-9.714%	9	702	-99.051%
2026-02-03	3.3000	3.5000	3.3000	3.5000	-10.256%	10	709	-99.143%
2026-02-02	3.9500	3.9500	3.9000	3.9000	+11.429%	3	711	-99.231%
2026-01-30	3.6500	3.6500	3.5000	3.5000	-1.408%	2	710	-99.143%
2026-01-29	3.5500	3.5500	3.5500	3.5500	-10.127%	1	711	-99.155%
2026-01-28	4.3000	4.3000	3.9000	3.9500	-5.952%	22	712	-99.241%
2026-01-27	4.2000	4.2000	4.2000	4.2000	+25.373%	2	709	-99.286%
2026-01-26	3.4000	3.4000	3.3500	3.3500	-1.471%	2	711	-99.104%
2026-01-23	3.4000	3.4000	3.4000	3.4000	+26.394%	3	711	-99.118%
2026-01-22	2.4000	2.6900	2.4000	2.6900	+16.450%	3	710	-98.885%
2026-01-21	2.4000	2.4000	2.3100	2.3100	-5.714%	3	712	-98.701%
2026-01-20	2.4800	2.4800	2.4500	2.4500	-23.438%	2	712	-98.776%
2026-01-16	3.3500	3.3500	3.2000	3.2000	-4.478%	4	716	-99.063%
2026-01-15	3.3500	3.3500	3.3500	3.3500	+1.515%	1	716	-99.104%
2026-01-14	3.3500	3.3500	3.3000	3.3000	-12.000%	2	717	-99.091%
2026-01-13	3.7500	3.7500	3.7500	3.7500	-16.667%	1	716	-99.200%
2026-01-09	4.3400	4.5000	4.3400	4.5000	0.000%	6	716	-99.333%
2026-01-08	4.2400	4.5000	4.2400	4.5000	+16.883%	68	712	-99.333%
2026-01-06	3.3800	4.0500	3.3500	3.8500	+32.302%	29	702	-99.221%
2026-01-05	3.1500	3.1500	2.9100	2.9100	+11.923%	3	713	-98.969%
2026-01-02	3.2000	3.2000	2.6000	2.6000	-8.772%	7	713	-98.846%
2025-12-30	2.8500	2.8500	2.8500	2.8500	-3.390%	10	719	-98.947%
2025-12-29	2.9500	2.9500	2.9500	2.9500	-6.646%	1	709	-98.983%
2025-12-26	3.1500	3.1600	3.1500	3.1600	-1.250%	2	708	-99.051%
2025-12-24	3.2000	3.2000	3.2000	3.2000	+15.523%	1	709	-99.063%
2025-12-22	2.7700	2.7700	2.7700	2.7700	0.000%	1	709	-98.917%
2025-12-16	2.8700	2.8700	2.7700	2.7700	-30.750%	3	708	-98.917%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-3.148%	2	708	-99.250%
2025-12-10	4.1300	4.1300	4.1300	4.1300	+4.557%	1	708	-99.274%
2025-12-09	3.9500	3.9500	3.9500	3.9500	-21.782%	2	709	-99.241%
2025-12-02	5.0500	5.0500	5.0500	5.0500	+17.991%	5	709	-99.406%
2025-11-25	4.2800	4.2800	4.2800	4.2800	+15.676%	10	707	-99.299%
2025-11-21	3.7600	3.7600	3.7000	3.7000	-2.632%	70	697	-99.189%
2025-11-20	3.8000	3.8000	3.8000	3.8000	-7.090%	15	631	-99.211%
2025-11-19	4.1500	4.1500	4.0900	4.0900	-8.090%	78	616	-99.267%
2025-11-18	4.4500	4.4500	4.4500	4.4500	-30.469%	1	538	-99.326%
2025-11-13	6.4200	6.4200	6.3200	6.4000	-14.667%	88	539	-99.531%
2025-11-12	7.5500	7.5500	7.5000	7.5000	-9.091%	259	455	-99.600%
2025-11-10	8.7000	8.7000	8.2500	8.2500	+6.452%	21	230	-99.636%
2025-11-06	7.7500	7.7500	7.7500	7.7500	-7.407%	1	211	-99.613%
2025-11-04	9.0500	9.0500	8.3700	8.3700	-15.025%	37	211	-99.642%
2025-11-03	9.9000	10.2000	9.8500	9.8500	+34.014%	5	174	-99.695%
2025-10-31	7.9700	7.9700	7.3500	7.3500	+39.205%	10	174	-99.592%
2025-10-30	5.3700	5.6300	5.2800	5.2800	-0.189%	78	172	-99.432%
2025-10-29	5.2900	5.2900	5.2900	5.2900	+11.368%	1	173	-99.433%
2025-10-27	4.4500	4.7500	4.4500	4.7500	+12.293%	2	173	-99.368%
2025-10-24	4.1300	4.2300	4.1300	4.2300	+4.444%	7	173	-99.291%
2025-10-23	4.0000	4.0800	3.8900	4.0500	+4.651%	91	168	-99.259%
2025-10-22	3.7400	3.8700	3.7400	3.8700	-4.444%	7	127	-99.225%
2025-10-21	4.0500	4.0500	4.0500	4.0500	+17.391%	2	122	-99.259%
2025-10-20	3.5300	3.5300	3.4200	3.4500	-1.146%	4	122	-99.130%
2025-10-17	3.4900	3.4900	3.4900	3.4900	-7.427%	3	122	-99.140%
2025-10-16	4.1000	4.1000	3.7700	3.7700	+0.802%	26	122	-99.204%
2025-10-15	3.7400	3.7400	3.7400	3.7400	+0.538%	2	122	-99.198%
2025-10-14	3.4500	3.8600	3.4000	3.7200	-2.105%	49	122	-99.194%
2025-10-06	3.8000	3.8000	3.8000	3.8000	+24.590%	56	111	-99.211%
2025-10-01	3.0500	3.0500	3.0500	3.0500	-4.984%	1	78	-99.016%
2025-09-30	3.2100	3.2100	3.2100	3.2100	-6.140%	20	78	-99.065%
2025-09-29	3.4200	3.4200	3.4200	3.4200	+8.571%	20	84	-99.123%
2025-09-25	3.4500	3.4500	3.1500	3.1500	-35.714%	4	64	-99.048%
2025-09-16	4.9000	4.9000	4.9000	4.9000	+12.385%	3	64	-99.388%
2025-09-15	4.3600	4.3600	4.3600	4.3600	+22.817%	1	63	-99.312%
2025-09-12	3.5500	3.5500	3.5500	3.5500	-7.792%	1	63	-99.155%
2025-09-11	3.7000	3.8500	3.7000	3.8500	-15.385%	4	62	-99.221%
2025-09-09	4.5500	4.5500	4.5500	4.5500	+8.852%	1	58	-99.341%
2025-09-08	4.2500	4.2500	4.1800	4.1800	+4.500%	11	58	-99.282%
2025-09-04	3.6500	4.0000	3.6500	4.0000	+44.404%	36	62	-99.250%
2025-09-02	2.9100	2.9100	2.7700	2.7700	-13.438%	21	97	-98.917%
2025-08-29	3.2000	3.2000	3.2000	3.2000	-11.357%	20	57	-99.063%
2025-08-28	3.6100	3.6100	3.6100	3.6100	+8.408%	1	57	-99.169%
2025-08-27	3.3000	3.3300	3.3000	3.3300	+4.063%	2	57	-99.099%
2025-08-26	3.2000	3.2000	3.2000	3.2000	-4.478%	20	57	-99.063%
2025-08-25	3.3500	3.3500	3.3500	3.3500	-1.471%	20	46	-99.104%
2025-08-22	3.4000	3.4000	3.4000	3.4000	+18.467%	17	26	-99.118%
2025-08-20	2.8700	2.8700	2.8700	2.8700	0.000%	10	10	-98.955%