Dark

AMZN20260821C350
AMZN Aug 21 2026 350.00 Call (AMZN260821C00350000)
option OPRA

EOD

Jul 2, 2026

0.21000.000%(0.0000)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2100	0.2300	0.2000	0.2100	0.000%	27	43,425	0.000%
2026-07-01	0.2000	0.2400	0.1900	0.2100	+5.000%	83	43,425	0.000%
2026-06-30	0.2000	0.2200	0.1700	0.2000	0.000%	625	43,468	+5.000%
2026-06-29	0.1800	0.2800	0.1800	0.2000	+100.000%	40	43,191	+5.000%
2026-06-26	0.1500	0.1500	0.1000	0.1000	-9.091%	33	43,188	+110.000%
2026-06-25	0.1300	0.1500	0.1100	0.1100	-38.889%	176	43,176	+90.909%
2026-06-24	0.1900	0.2300	0.1800	0.1800	0.000%	1,106	43,145	+16.667%
2026-06-23	0.2100	0.2100	0.1800	0.1800	-10.000%	1,059	42,104	+16.667%
2026-06-22	0.3500	0.3500	0.2000	0.2000	-51.220%	1,372	41,934	+5.000%
2026-06-18	0.3000	0.4400	0.2900	0.4100	+7.895%	1,052	40,111	-48.780%
2026-06-17	0.3500	0.3800	0.3200	0.3800	-5.000%	41	40,111	-44.737%
2026-06-16	0.4500	0.4800	0.4000	0.4000	+8.108%	133	40,127	-47.500%
2026-06-15	0.4000	0.4300	0.3700	0.3700	+19.355%	52	40,200	-43.243%
2026-06-12	0.4000	0.4000	0.2800	0.3100	-16.216%	141	40,200	-32.258%
2026-06-11	0.3700	0.4000	0.2900	0.3700	-2.632%	2,752	40,254	-43.243%
2026-06-10	0.4700	0.4700	0.3800	0.3800	-22.449%	339	40,909	-44.737%
2026-06-09	0.6000	0.6800	0.4700	0.4900	-9.259%	1,868	40,941	-57.143%
2026-06-08	0.7100	0.7500	0.5200	0.5400	-26.027%	1,410	39,321	-61.111%
2026-06-05	1.0500	1.0500	0.6800	0.7300	-26.263%	35,577	38,467	-71.233%
2026-06-04	1.0600	1.0600	0.9800	0.9900	+4.211%	29	2,995	-78.788%
2026-06-03	1.1800	1.1800	0.8700	0.9500	-20.833%	207	2,972	-77.895%
2026-06-02	1.1800	1.4600	1.1300	1.2000	-21.569%	42	2,889	-82.500%
2026-06-01	1.4000	1.5300	1.3800	1.5300	-21.939%	153	2,871	-86.275%
2026-05-29	1.9500	2.1700	1.8300	1.9600	-8.411%	123	2,865	-89.286%
2026-05-28	1.8000	2.1600	1.7000	2.1400	+18.889%	42	2,751	-90.187%
2026-05-27	1.4500	1.9000	1.4500	1.8000	+21.622%	40	2,743	-88.333%
2026-05-26	1.4600	1.4800	1.1600	1.4800	-1.333%	761	2,741	-85.811%
2026-05-22	1.3500	1.5600	1.3500	1.5000	+3.448%	541	2,258	-86.000%
2026-05-21	1.3500	1.5100	1.1200	1.4500	+6.618%	156	2,233	-85.517%
2026-05-20	1.1500	1.4100	1.1500	1.3600	+36.000%	242	2,233	-84.559%
2026-05-19	1.0400	1.1600	0.8700	1.0000	-26.471%	25	2,329	-79.000%
2026-05-18	1.2100	1.6900	1.2100	1.3600	-1.449%	633	2,329	-84.559%
2026-05-15	1.3600	1.4100	1.2800	1.3800	-23.333%	305	2,329	-84.783%
2026-05-14	1.9500	2.0100	1.7600	1.8000	-4.255%	106	2,211	-88.333%
2026-05-13	1.3500	1.9900	1.3500	1.8800	+27.027%	215	2,187	-88.830%
2026-05-12	1.6400	1.6600	1.3400	1.4800	-21.277%	60	2,187	-85.811%
2026-05-11	2.2100	2.3000	1.8800	1.8800	-18.615%	264	2,187	-88.830%
2026-05-08	2.1000	2.3700	2.0000	2.3100	+3.587%	93	2,309	-90.909%
2026-05-07	2.6800	2.8000	2.2000	2.2300	-19.495%	63	2,328	-90.583%
2026-05-06	2.3400	2.9000	2.2600	2.7700	+11.694%	565	2,323	-92.419%
2026-05-05	2.8000	3.1500	2.3800	2.4800	+3.766%	729	2,382	-91.532%
2026-05-04	2.1400	3.1000	2.1100	2.3900	+17.734%	318	1,972	-91.213%
2026-05-01	1.8900	2.7700	1.7300	2.0300	-0.976%	335	2,067	-89.655%
2026-04-30	2.7900	2.7900	1.3200	2.0500	-24.074%	154	2,067	-89.756%
2026-04-29	2.1800	3.0000	2.1800	2.7000	+18.421%	762	2,050	-92.222%
2026-04-28	2.4600	2.5400	2.1800	2.2800	-16.484%	571	2,397	-90.789%
2026-04-27	2.9200	2.9200	2.5400	2.7300	-8.081%	531	2,327	-92.308%
2026-04-24	2.4700	2.9800	2.4600	2.9700	+35.000%	139	2,147	-92.929%
2026-04-23	2.0100	2.2500	2.0100	2.2000	+9.453%	44	2,124	-90.455%
2026-04-22	1.7100	2.0100	1.7100	2.0100	+12.921%	53	2,132	-89.552%
2026-04-21	1.8500	1.8500	1.7800	1.7800	+21.088%	6	2,129	-88.202%
2026-04-20	1.3400	1.4900	1.3400	1.4700	-17.877%	38	2,129	-85.714%
2026-04-17	1.9900	2.0700	1.7800	1.7900	+10.494%	42	2,121	-88.268%
2026-04-16	1.5700	1.6500	1.5700	1.6200	-3.571%	26	2,116	-87.037%
2026-04-15	1.6800	1.6800	1.6800	1.6800	-5.618%	6	2,111	-87.500%
2026-04-14	1.1000	2.0200	1.1000	1.7800	+102.273%	62	2,116	-88.202%
2026-04-13	0.8800	0.8800	0.8800	0.8800	-8.333%	7	2,151	-76.136%
2026-04-10	0.8400	1.0500	0.8400	0.9600	+41.176%	98	2,151	-78.125%
2026-04-09	0.3800	0.6800	0.3800	0.6800	+134.483%	175	2,203	-69.118%
2026-04-08	0.2700	0.2900	0.2700	0.2900	+45.000%	15	2,318	-27.586%
2026-04-07	0.1700	0.2000	0.1700	0.2000	-4.762%	241	2,315	+5.000%
2026-04-02	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,137	0.000%
2026-04-01	0.2300	0.2300	0.2300	0.2300	0.000%	2	2,135	-8.696%
2026-03-31	0.1800	0.2300	0.1800	0.2300	+27.778%	15	2,135	-8.696%
2026-03-30	0.1800	0.1800	0.1600	0.1800	0.000%	26	2,123	+16.667%
2026-03-27	0.1800	0.1800	0.1800	0.1800	-28.000%	55	2,102	+16.667%
2026-03-26	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,052	-16.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	+4.167%	1	2,051	-16.000%
2026-03-24	0.2100	0.2400	0.2100	0.2400	-11.111%	27	2,051	-12.500%
2026-03-23	0.2800	0.2800	0.2700	0.2700	-10.000%	4	2,028	-22.222%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-9.091%	1	2,028	-30.000%
2026-03-18	0.3500	0.3500	0.3300	0.3300	-8.333%	529	2,028	-36.364%
2026-03-17	0.3600	0.3600	0.3600	0.3600	-5.263%	500	2,554	-41.667%
2026-03-16	0.3500	0.3800	0.3500	0.3800	-2.564%	12	2,054	-44.737%
2026-03-13	0.3900	0.3900	0.3900	0.3900	-9.302%	3	2,056	-46.154%
2026-03-11	0.4800	0.4800	0.4300	0.4300	-12.245%	3	2,057	-51.163%
2026-03-10	0.5500	0.5600	0.4800	0.4900	-32.877%	5	2,056	-57.143%
2026-03-04	0.7300	0.7300	0.7300	0.7300	-5.195%	1	2,061	-71.233%
2026-02-26	0.7700	0.7700	0.7700	0.7700	-11.494%	2	2,062	-72.727%
2026-02-25	0.8700	0.8700	0.8700	0.8700	+2.353%	2	2,064	-75.862%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+19.718%	1	2,064	-75.294%
2026-02-23	0.8200	0.8200	0.7100	0.7100	-17.442%	4	2,064	-70.423%
2026-02-18	0.8700	0.8700	0.8600	0.8600	+8.861%	5	2,063	-75.581%
2026-02-17	0.7000	0.7900	0.7000	0.7900	+5.333%	98	2,065	-73.418%
2026-02-13	0.8100	0.8100	0.7500	0.7500	-6.250%	2	2,001	-72.000%
2026-02-12	0.8800	0.8800	0.8000	0.8000	-13.043%	21	2,001	-73.750%
2026-02-11	0.9100	0.9300	0.9100	0.9200	-8.911%	19	2,022	-77.174%
2026-02-10	1.2100	1.2100	1.0100	1.0100	+13.483%	13	2,027	-79.208%
2026-02-09	0.8900	0.8900	0.8900	0.8900	-4.301%	1	2,025	-76.404%
2026-02-06	0.8500	1.0700	0.7000	0.9300	-48.333%	88	2,024	-77.419%
2026-02-05	1.9600	2.0500	1.8000	1.8000	-28.000%	10	1,938	-88.333%
2026-02-04	2.6100	2.6100	2.5000	2.5000	-14.089%	5	1,933	-91.600%
2026-02-03	2.9100	2.9100	2.9100	2.9100	-5.825%	2	1,934	-92.784%
2026-02-02	3.1500	3.2600	3.0900	3.0900	+4.040%	45	1,934	-93.204%
2026-01-30	3.0500	3.0500	2.8800	2.9700	+4.947%	31	1,966	-92.929%
2026-01-29	2.8300	2.8300	2.8300	2.8300	-8.710%	1	1,989	-92.580%
2026-01-28	3.5500	3.6500	3.1000	3.1000	-10.145%	65	1,989	-93.226%
2026-01-27	2.6800	3.5200	2.6800	3.4500	+27.306%	21	1,952	-93.913%
2026-01-26	2.6700	2.7800	2.6700	2.7100	+1.880%	95	1,946	-92.251%
2026-01-23	2.1200	2.7500	2.1200	2.6600	+16.667%	209	1,937	-92.105%
2026-01-22	2.2800	2.2800	2.2800	2.2800	+21.277%	1	1,905	-90.789%
2026-01-21	1.8500	1.8800	1.8500	1.8800	-8.738%	40	1,905	-88.830%
2026-01-20	2.2200	2.2200	2.0600	2.0600	-22.556%	12	1,905	-89.806%
2026-01-16	2.6600	2.6600	2.6600	2.6600	-6.667%	1	1,907	-92.105%
2026-01-15	2.7900	2.8500	2.7500	2.8500	+4.779%	31	1,907	-92.632%
2026-01-14	2.7200	2.7200	2.7200	2.7200	-13.099%	1	1,904	-92.279%
2026-01-13	3.1300	3.1300	3.1300	3.1300	-13.056%	1	1,904	-93.291%
2026-01-12	3.6900	3.6900	3.6000	3.6000	-2.703%	2	1,904	-94.167%
2026-01-09	3.5300	3.7000	3.5300	3.7000	0.000%	31	1,904	-94.324%
2026-01-08	3.5500	3.7000	3.5500	3.7000	+10.448%	2	1,892	-94.324%
2026-01-07	3.3500	3.3500	3.3500	3.3500	+3.077%	1	1,893	-93.731%
2026-01-06	2.7400	3.2500	2.7400	3.2500	+31.579%	6	1,894	-93.538%
2026-01-05	2.4900	2.4900	2.4700	2.4700	+17.619%	32	1,894	-91.498%
2026-01-02	2.1000	2.1000	2.1000	2.1000	-11.017%	1	1,894	-90.000%
2025-12-31	2.4000	2.4000	2.3600	2.3600	-3.673%	22	1,894	-91.102%
2025-12-29	2.4500	2.4500	2.4500	2.4500	-3.543%	1	1,894	-91.429%
2025-12-24	2.5400	2.5400	2.5400	2.5400	-1.167%	1	1,893	-91.732%
2025-12-23	2.5400	2.5700	2.5400	2.5700	+15.247%	3	1,893	-91.829%
2025-12-22	2.2100	2.2300	2.2100	2.2300	-8.980%	12	1,893	-90.583%
2025-12-19	2.5400	2.5400	2.4500	2.4500	+0.823%	2	1,905	-91.429%
2025-12-18	2.5700	2.5700	2.4300	2.4300	+11.982%	62	1,905	-91.358%
2025-12-17	2.1700	2.1700	2.1700	2.1700	-7.660%	1	1,896	-90.323%
2025-12-16	2.3300	2.3500	2.3300	2.3500	-21.927%	26	1,896	-91.064%
2025-12-12	3.0100	3.0100	3.0100	3.0100	-8.788%	2	1,920	-93.023%
2025-12-11	3.3000	3.3000	3.3000	3.3000	-2.941%	2	1,920	-93.636%
2025-12-10	3.3600	3.4000	3.3600	3.4000	+2.410%	45	1,922	-93.824%
2025-12-09	3.3300	3.3300	3.3200	3.3200	-5.143%	2	1,957	-93.675%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-9.326%	25	1,957	-94.000%
2025-12-04	3.8600	3.8600	3.8600	3.8600	+0.521%	5	1,982	-94.560%
2025-12-03	3.8500	3.8500	3.8400	3.8400	-12.727%	26	1,977	-94.531%
2025-12-02	4.2400	4.4000	4.2400	4.4000	+4.762%	5	1,951	-95.227%
2025-12-01	4.1500	4.2000	4.1500	4.2000	+9.661%	2	1,951	-95.000%
2025-11-28	3.8500	3.8500	3.8300	3.8300	-0.519%	3	1,951	-94.517%
2025-11-26	3.6000	3.8500	3.6000	3.8500	+5.191%	3	1,949	-94.545%
2025-11-25	3.2200	3.6600	3.2000	3.6600	+12.270%	48	1,949	-94.262%
2025-11-24	3.3100	3.3100	3.2600	3.2600	+3.492%	28	1,951	-93.558%
2025-11-21	3.0000	3.1500	2.9700	3.1500	0.000%	39	1,950	-93.333%
2025-11-20	3.5500	3.6300	3.1500	3.1500	-17.105%	141	1,916	-93.333%
2025-11-18	4.2000	4.2000	3.7500	3.8000	-18.103%	36	1,918	-94.474%
2025-11-17	4.4000	4.6800	4.4000	4.6400	-14.862%	32	1,885	-95.474%
2025-11-14	5.1000	5.4500	5.1000	5.4500	-0.547%	2	1,855	-96.147%
2025-11-13	5.9500	5.9500	5.4800	5.4800	-11.183%	2	1,855	-96.168%
2025-11-12	7.0500	7.0500	6.1700	6.1700	-11.605%	56	1,854	-96.596%
2025-11-11	6.9800	6.9800	6.9800	6.9800	+1.898%	1	1,866	-96.991%
2025-11-10	7.4000	7.4000	6.7700	6.8500	+16.102%	9	1,866	-96.934%
2025-11-07	5.8500	5.9000	5.8200	5.9000	-11.278%	107	1,858	-96.441%
2025-11-06	7.1000	7.1000	6.6500	6.6500	-7.639%	29	1,835	-96.842%
2025-11-05	7.2000	7.2000	7.2000	7.2000	0.000%	1	1,834	-97.083%
2025-11-04	7.5100	7.8000	7.2000	7.2000	-11.111%	6	1,835	-97.083%
2025-11-03	8.8000	8.9000	8.1000	8.1000	+20.896%	582	1,463	-97.407%
2025-10-31	7.0000	7.0000	6.2000	6.7000	+48.889%	159	1,463	-96.866%
2025-10-30	4.2600	4.8000	4.2500	4.5000	-3.226%	123	1,543	-95.333%
2025-10-29	4.6100	4.9000	4.5000	4.6500	+5.682%	47	1,490	-95.484%
2025-10-28	4.0500	4.5500	4.0500	4.4000	+12.821%	20	1,458	-95.227%
2025-10-27	4.0000	4.0500	3.8600	3.9000	+13.043%	13	1,437	-94.615%
2025-10-24	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,437	-93.913%
2025-10-23	3.4800	3.5000	3.3500	3.4500	+3.916%	24	1,436	-93.913%
2025-10-22	3.3000	3.3400	3.2200	3.3200	-5.143%	44	1,418	-93.675%
2025-10-21	3.4000	3.5100	3.3500	3.5000	+21.528%	65	1,403	-94.000%
2025-10-20	3.0000	3.0000	2.8800	2.8800	-2.703%	43	1,339	-92.708%
2025-10-17	3.0100	3.0500	2.9500	2.9600	-2.951%	145	1,300	-92.905%
2025-10-16	3.4500	3.4500	3.0500	3.0500	-3.175%	255	1,268	-93.115%
2025-10-15	3.2500	3.2500	3.1000	3.1500	-3.077%	89	1,133	-93.333%
2025-10-14	2.9300	3.2500	2.8900	3.2500	+4.839%	653	1,049	-93.538%
2025-10-13	2.9400	3.1000	2.9400	3.1000	-3.125%	45	617	-93.226%
2025-10-10	3.4500	3.4500	3.2000	3.2000	-14.667%	8	596	-93.438%
2025-10-09	3.4500	3.7500	3.4500	3.7500	+11.940%	80	596	-94.400%
2025-10-08	3.1800	3.5500	3.1100	3.3500	+9.836%	146	562	-93.731%
2025-10-07	3.1500	3.3000	3.0200	3.0500	-3.175%	188	461	-93.115%
2025-10-06	2.9500	3.2200	2.9000	3.1500	+15.385%	85	353	-93.333%
2025-10-03	2.9500	2.9500	2.7300	2.7300	+1.111%	19	296	-92.308%
2025-10-02	2.7000	2.7000	2.7000	2.7000	0.000%	1	295	-92.222%
2025-10-01	2.6800	2.8000	2.6800	2.7000	-0.369%	84	295	-92.222%
2025-09-30	2.7100	2.7100	2.7100	2.7100	-4.240%	1	219	-92.251%
2025-09-29	2.8000	2.8700	2.8000	2.8300	+2.166%	36	218	-92.580%
2025-09-26	2.7500	2.8500	2.7300	2.7700	+0.727%	37	183	-92.419%
2025-09-25	2.8000	2.8800	2.6600	2.7500	-4.181%	89	173	-92.364%
2025-09-24	2.8600	2.8800	2.8600	2.8700	-4.333%	3	106	-92.683%
2025-09-23	2.9700	3.1500	2.9700	3.0000	-9.091%	8	103	-93.000%
2025-09-22	3.4000	3.4000	3.3000	3.3000	-8.333%	18	98	-93.636%
2025-09-19	3.7000	3.7000	3.6000	3.6000	+5.882%	45	80	-94.167%
2025-09-18	3.4000	3.4000	3.4000	3.4000	0.000%	15	35	-93.824%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-14.573%	1	20	-93.824%
2025-09-16	4.0700	4.0800	3.9800	3.9800	+9.041%	7	20	-94.724%
2025-09-15	3.3500	3.6500	3.3500	3.6500	+25.000%	4	20	-94.247%
2025-09-12	2.9200	2.9200	2.9200	2.9200	-7.302%	15	20	-92.808%
2025-09-11	3.0500	3.1500	3.0500	3.1500	0.000%	5	5	-93.333%