Dark

AMZN20260821C370
AMZN Aug 21 2026 370.00 Call (AMZN260821C00370000)
option OPRA

EOD

Jul 2, 2026

0.0900-18.182%(-0.0200)3,093

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1100	0.1100	0.0900	0.0900	-18.182%	3,093	42,053	0.000%
2026-07-01	0.1100	0.1100	0.1100	0.1100	+10.000%	2	42,053	-18.182%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-9.091%	2	42,054	-10.000%
2026-06-29	0.1000	0.1200	0.0900	0.1100	+37.500%	516	42,054	-18.182%
2026-06-26	0.0700	0.1000	0.0700	0.0800	+14.286%	6	41,885	+12.500%
2026-06-25	0.0500	0.0800	0.0500	0.0700	-22.222%	259	41,885	+28.571%
2026-06-24	0.0900	0.1000	0.0900	0.0900	+12.500%	15	41,886	0.000%
2026-06-23	0.1000	0.1000	0.0800	0.0800	-27.273%	31	41,894	+12.500%
2026-06-22	0.1900	0.2000	0.1000	0.1100	-45.000%	2,205	41,909	-18.182%
2026-06-18	0.1800	0.2000	0.1600	0.2000	+17.647%	1,046	40,740	-55.000%
2026-06-17	0.2000	0.2000	0.1700	0.1700	-22.727%	9	40,740	-47.059%
2026-06-16	0.2100	0.2200	0.2000	0.2200	+4.762%	9	40,745	-59.091%
2026-06-15	0.2100	0.2300	0.1900	0.2100	+16.667%	37	40,749	-57.143%
2026-06-12	0.1800	0.1900	0.1500	0.1800	0.000%	25	40,750	-50.000%
2026-06-11	0.2000	0.2000	0.1700	0.1800	-18.182%	67	40,753	-50.000%
2026-06-10	0.2600	0.2600	0.1800	0.2200	-21.429%	24	40,753	-59.091%
2026-06-09	0.3000	0.3400	0.2800	0.2800	0.000%	36	40,767	-67.857%
2026-06-08	0.4000	0.4000	0.2800	0.2800	-20.000%	5,278	40,764	-67.857%
2026-06-05	0.5500	0.5500	0.3500	0.3500	-36.364%	35,178	41,707	-74.286%
2026-06-04	0.5400	0.6000	0.5400	0.5500	+3.774%	25	43,098	-83.636%
2026-06-03	0.6700	0.7600	0.4800	0.5300	-19.697%	1,154	43,098	-83.019%
2026-06-02	0.7000	0.8700	0.5700	0.6600	-12.000%	2,413	42,197	-86.364%
2026-06-01	0.8100	0.8600	0.7100	0.7500	-22.680%	719	40,035	-88.000%
2026-05-29	0.9600	1.1000	0.9400	0.9700	-10.185%	481	39,375	-90.722%
2026-05-28	0.9600	1.0900	0.8400	1.0800	+12.500%	187	38,916	-91.667%
2026-05-27	0.8000	1.0200	0.8000	0.9600	+62.712%	285	38,788	-90.625%
2026-05-26	0.7000	0.7200	0.5700	0.5900	-16.901%	312	38,863	-84.746%
2026-05-22	0.7200	0.7400	0.6600	0.7100	+1.429%	147	38,489	-87.324%
2026-05-21	0.6500	0.7600	0.5500	0.7000	+6.061%	517	38,081	-87.143%
2026-05-20	0.6200	0.7000	0.6000	0.6600	+37.500%	118	38,081	-86.364%
2026-05-19	0.5800	0.6200	0.4600	0.4800	-27.273%	2,206	36,590	-81.250%
2026-05-18	0.7300	0.8600	0.6200	0.6600	-9.589%	327	36,590	-86.364%
2026-05-15	0.7100	0.7700	0.6700	0.7300	-15.116%	127	36,590	-87.671%
2026-05-14	0.9900	1.0100	0.8600	0.8600	-13.131%	419	36,623	-89.535%
2026-05-13	0.7200	1.0100	0.7100	0.9900	+32.000%	544	36,960	-90.909%
2026-05-12	0.8500	0.8500	0.6800	0.7500	-21.053%	414	36,960	-88.000%
2026-05-11	0.9400	1.2200	0.9400	0.9500	-18.803%	157	36,960	-90.526%
2026-05-08	1.1500	1.2500	1.0900	1.1700	+1.739%	70	36,948	-92.308%
2026-05-07	1.4700	1.4700	1.1500	1.1500	-24.342%	175	36,922	-92.174%
2026-05-06	1.2500	1.6100	1.2200	1.5200	+14.286%	1,749	36,890	-94.079%
2026-05-05	1.5000	1.7300	1.2500	1.3300	+4.724%	976	37,957	-93.233%
2026-05-04	1.4000	1.7400	1.2300	1.2700	+6.723%	38,086	37,911	-92.913%
2026-05-01	1.0500	1.4100	1.0500	1.1900	+46.914%	96	2,254	-92.437%
2026-04-30	1.5000	1.5000	0.7400	0.8100	-49.375%	99	2,254	-88.889%
2026-04-29	1.3100	1.7800	1.3100	1.6000	+16.788%	154	2,223	-94.375%
2026-04-28	1.6000	1.6000	1.3100	1.3700	-16.970%	114	2,315	-93.431%
2026-04-27	1.7500	1.7500	1.5100	1.6500	-6.250%	181	2,401	-94.545%
2026-04-24	1.3600	1.7600	1.3600	1.7600	+45.455%	86	2,344	-94.886%
2026-04-23	1.1900	1.4400	1.1400	1.2100	+8.036%	47	2,348	-92.562%
2026-04-22	0.9400	1.1200	0.9400	1.1200	+24.444%	48	2,358	-91.964%
2026-04-21	1.0600	1.0800	0.9000	0.9000	+8.434%	279	2,109	-90.000%
2026-04-20	0.8100	0.8300	0.7800	0.8300	-18.627%	19	2,109	-89.157%
2026-04-17	1.0300	1.2400	1.0200	1.0200	+4.082%	325	2,090	-91.176%
2026-04-16	0.7200	0.9800	0.7200	0.9800	+1.031%	260	1,773	-90.816%
2026-04-15	1.0600	1.0600	0.9500	0.9700	-8.491%	31	1,523	-90.722%
2026-04-14	0.6200	1.2000	0.6200	1.0600	+107.843%	255	1,503	-91.509%
2026-04-13	0.5000	0.5100	0.3900	0.5100	-7.273%	19	1,318	-82.353%
2026-04-10	0.5200	0.5800	0.4900	0.5500	+44.737%	161	1,309	-83.636%
2026-04-09	0.2300	0.3800	0.2300	0.3800	+280.000%	265	1,209	-76.316%
2026-04-07	0.1000	0.1000	0.1000	0.1000	-9.091%	1	984	-10.000%
2026-04-06	0.1200	0.1200	0.1100	0.1100	-8.333%	10	983	-18.182%
2026-04-02	0.1200	0.1200	0.1200	0.1200	-14.286%	2	983	-25.000%
2026-04-01	0.1500	0.1500	0.1400	0.1400	+27.273%	7	983	-35.714%
2026-03-27	0.1200	0.1400	0.1100	0.1100	-26.667%	11	983	-18.182%
2026-03-25	0.1500	0.1500	0.1500	0.1500	-6.250%	2	974	-40.000%
2026-03-24	0.1300	0.1600	0.1300	0.1600	0.000%	31	974	-43.750%
2026-03-23	0.2900	0.2900	0.1400	0.1600	0.000%	15	1,003	-43.750%
2026-03-20	0.1900	0.1900	0.1600	0.1600	-11.111%	6	996	-43.750%
2026-03-19	0.1800	0.1800	0.1800	0.1800	0.000%	5	1,000	-50.000%
2026-03-18	0.2500	0.2500	0.1800	0.1800	-18.182%	3	1,005	-50.000%
2026-03-16	0.2200	0.2200	0.2200	0.2200	-18.519%	4	1,005	-59.091%
2026-03-11	0.2700	0.2700	0.2700	0.2700	-18.182%	1	1,008	-66.667%
2026-03-09	0.3300	0.3300	0.3300	0.3300	-26.667%	201	1,008	-72.727%
2026-03-06	0.4500	0.4500	0.4500	0.4500	-8.163%	1	1,174	-80.000%
2026-03-05	0.5000	0.5000	0.4900	0.4900	+8.889%	4	1,173	-81.633%
2026-03-04	0.4600	0.4600	0.4500	0.4500	+36.364%	162	1,170	-80.000%
2026-03-03	0.3500	0.3500	0.3300	0.3300	-21.429%	101	1,018	-72.727%
2026-03-02	0.4600	0.4600	0.4200	0.4200	-16.000%	52	919	-78.571%
2026-02-27	0.5100	0.5400	0.5000	0.5000	-3.846%	12	869	-82.000%
2026-02-26	0.5300	0.5300	0.5200	0.5200	-3.704%	23	859	-82.692%
2026-02-25	0.5900	0.5900	0.5400	0.5400	-6.897%	7	834	-83.333%
2026-02-24	0.5000	0.5800	0.5000	0.5800	+20.833%	24	834	-84.483%
2026-02-23	0.5900	0.5900	0.4700	0.4800	-23.810%	29	826	-81.250%
2026-02-20	0.5400	0.6300	0.5400	0.6300	+12.500%	5	816	-85.714%
2026-02-19	0.5800	0.5800	0.5400	0.5600	-3.448%	254	812	-83.929%
2026-02-18	0.6100	0.6400	0.5800	0.5800	+3.571%	266	622	-84.483%
2026-02-17	0.5300	0.5700	0.5200	0.5600	+1.818%	137	519	-83.929%
2026-02-13	0.5800	0.5800	0.5400	0.5500	-8.333%	42	462	-83.636%
2026-02-12	0.6300	0.6600	0.5900	0.6000	-10.448%	40	462	-85.000%
2026-02-11	0.6700	0.6700	0.6700	0.6700	-17.284%	1	486	-86.567%
2026-02-10	0.8700	0.8700	0.7600	0.8100	+3.846%	28	487	-88.889%
2026-02-09	0.7000	0.7800	0.7000	0.7800	+18.182%	84	477	-88.462%
2026-02-06	0.4700	0.7400	0.4700	0.6600	-45.000%	32	394	-86.364%
2026-02-05	1.3800	1.3800	1.2000	1.2000	-28.994%	7	408	-92.500%
2026-02-04	1.7100	1.7100	1.6900	1.6900	-9.626%	2	403	-94.675%
2026-02-03	1.8600	1.8700	1.8300	1.8700	-6.500%	29	402	-95.187%
2026-02-02	1.9300	2.1300	1.9300	2.0000	+4.167%	28	381	-95.500%
2026-01-30	2.1100	2.1100	1.8900	1.9200	-4.000%	55	360	-95.313%
2026-01-29	1.7800	2.0000	1.7500	2.0000	-3.846%	18	311	-95.500%
2026-01-28	2.3500	2.4200	2.0800	2.0800	-9.565%	22	309	-95.673%
2026-01-27	1.7900	2.3000	1.7700	2.3000	+25.000%	50	290	-96.087%
2026-01-26	1.7400	1.8400	1.7400	1.8400	0.000%	12	250	-95.109%
2026-01-23	1.4000	1.8500	1.4000	1.8400	+34.307%	24	239	-95.109%
2026-01-22	1.4800	1.5300	1.3700	1.3700	+5.385%	21	234	-93.431%
2026-01-21	1.2400	1.3000	1.2400	1.3000	-7.143%	38	232	-93.077%
2026-01-20	1.5300	1.5600	1.3400	1.4000	-23.077%	29	197	-93.571%
2026-01-14	1.8200	1.8200	1.8200	1.8200	-14.554%	20	204	-95.055%
2026-01-13	2.1800	2.1800	2.1300	2.1300	-10.879%	21	184	-95.775%
2026-01-12	2.3900	2.3900	2.3900	2.3900	-4.016%	1	189	-96.234%
2026-01-09	2.3600	2.4900	2.3600	2.4900	+2.893%	12	188	-96.386%
2026-01-08	2.4700	2.4700	2.4200	2.4200	+2.979%	2	185	-96.281%
2026-01-07	2.5400	2.6200	2.3500	2.3500	+7.798%	9	185	-96.170%
2026-01-06	1.8500	2.3000	1.8500	2.1800	+32.121%	47	179	-95.872%
2026-01-05	1.7500	1.7500	1.6400	1.6500	+7.843%	35	194	-94.545%
2026-01-02	1.4700	1.5300	1.4400	1.5300	-5.556%	7	166	-94.118%
2025-12-31	1.6300	1.6400	1.6200	1.6200	-2.994%	45	165	-94.444%
2025-12-29	1.7300	1.7300	1.6700	1.6700	-6.180%	2	165	-94.611%
2025-12-26	1.7500	1.7800	1.7500	1.7800	-2.198%	2	164	-94.944%
2025-12-24	1.8300	1.8300	1.8200	1.8200	+0.552%	26	174	-95.055%
2025-12-23	1.7500	1.8100	1.7500	1.8100	+14.557%	47	174	-95.028%
2025-12-22	1.6000	1.6000	1.5100	1.5800	-3.067%	3	208	-94.304%
2025-12-19	1.6300	1.6300	1.6300	1.6300	-6.857%	1	208	-94.479%
2025-12-18	1.6600	1.8100	1.6600	1.7500	+8.025%	4	207	-94.857%
2025-12-17	1.6500	1.6500	1.5800	1.6200	0.000%	4	207	-94.444%
2025-12-16	1.6700	1.6700	1.6200	1.6200	-4.706%	23	205	-94.444%
2025-12-15	1.7000	1.7000	1.7000	1.7000	-19.811%	5	221	-94.706%
2025-12-12	2.1000	2.1200	2.1000	2.1200	-13.821%	3	221	-95.755%
2025-12-11	2.4600	2.4600	2.4600	2.4600	-5.385%	1	221	-96.341%
2025-12-04	2.7000	2.7000	2.5600	2.6000	-5.455%	7	221	-96.538%
2025-12-03	2.8900	2.8900	2.7500	2.7500	-15.385%	51	217	-96.727%
2025-12-02	3.2500	3.2500	3.2500	3.2500	+8.333%	1	180	-97.231%
2025-12-01	2.8300	3.0500	2.8300	3.0000	+13.636%	44	179	-97.000%
2025-11-28	2.6400	2.6400	2.6400	2.6400	-1.124%	4	141	-96.591%
2025-11-26	2.7500	2.7500	2.6700	2.6700	+2.692%	4	141	-96.629%
2025-11-25	2.6000	2.6000	2.6000	2.6000	+5.691%	1	141	-96.538%
2025-11-24	2.4000	2.4600	2.4000	2.4600	+13.889%	5	141	-96.341%
2025-11-21	2.1700	2.1800	2.1600	2.1600	-7.692%	3	136	-95.833%
2025-11-20	2.5700	2.5700	2.3200	2.3400	-6.773%	25	135	-96.154%
2025-11-19	2.6200	2.6200	2.5100	2.5100	-8.727%	11	147	-96.414%
2025-11-18	3.0100	3.0300	2.7000	2.7500	-20.290%	32	137	-96.727%
2025-11-17	3.3500	3.4500	3.1000	3.4500	-2.817%	3	120	-97.391%
2025-11-14	3.7200	3.8500	3.5200	3.5500	-12.346%	88	119	-97.465%
2025-11-13	3.9500	4.0500	3.9500	4.0500	-15.625%	3	117	-97.778%
2025-11-12	4.8000	4.8000	4.8000	4.8000	-7.692%	15	118	-98.125%
2025-11-11	5.0100	5.2000	5.0100	5.2000	+1.365%	6	103	-98.269%
2025-11-10	5.4500	5.4500	5.1300	5.1300	+5.773%	29	102	-98.246%
2025-11-07	4.3000	4.8500	4.3000	4.8500	+1.042%	22	79	-98.144%
2025-11-06	4.7500	4.8000	4.7500	4.8000	-6.796%	7	60	-98.125%
2025-11-05	5.1500	5.1500	5.1500	5.1500	-4.630%	1	56	-98.252%
2025-11-04	5.6000	5.6000	5.4000	5.4000	-12.195%	4	55	-98.333%
2025-11-03	6.4100	6.4100	6.1500	6.1500	0.000%	51	0	-98.537%