Dark

AMZN20261016C215
AMZN Oct 16 2026 215.00 Call (AMZN261016C00215000)
option OPRA

EOD

Aug 20, 2026

48.66+0.912%(+0.44)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	50.7500	50.7500	48.2000	48.6600	+0.912%	105	1,329	0.000%
2026-08-18	48.2200	48.2200	48.2200	48.2200	+0.354%	1	1,227	+0.912%
2026-08-17	48.0500	48.0500	48.0500	48.0500	-5.002%	1	1,227	+1.270%
2026-08-14	50.5800	50.5800	50.5800	50.5800	-10.256%	1	1,227	-3.796%
2026-08-12	56.3600	56.3600	56.3600	56.3600	-5.595%	1	1,228	-13.662%
2026-08-11	60.6300	60.7800	59.6300	59.7000	-8.506%	92	1,227	-18.492%
2026-08-10	65.2500	65.2500	65.2500	65.2500	+0.385%	2	1,218	-25.425%
2026-08-07	65.0000	65.0000	65.0000	65.0000	+0.916%	1	1,220	-25.138%
2026-08-05	69.9800	70.0000	64.0300	64.4100	-1.499%	84	1,220	-24.453%
2026-08-04	67.3100	67.3100	65.3900	65.3900	-10.129%	4	1,211	-25.585%
2026-08-03	68.1700	73.9500	67.3900	72.7600	+23.741%	52	1,211	-33.123%
2026-07-31	56.5000	59.0300	55.6500	58.8000	+85.958%	18	1,226	-17.245%
2026-07-30	30.7500	31.7000	30.7500	31.6200	+31.750%	21	1,225	+53.890%
2026-07-29	24.0000	24.0000	24.0000	24.0000	-8.327%	1	1,239	+102.750%
2026-07-28	25.1400	26.5500	25.1400	26.1800	-1.948%	20	1,239	+85.867%
2026-07-27	28.4000	28.4000	26.7000	26.7000	-1.982%	21	1,229	+82.247%
2026-07-24	27.4000	27.6600	27.2400	27.2400	-6.712%	5	1,230	+78.634%
2026-07-23	31.0000	32.3500	29.2000	29.2000	-21.060%	23	1,232	+66.644%
2026-07-22	39.0300	39.0300	36.9900	36.9900	-8.667%	2	1,216	+31.549%
2026-07-21	40.5000	40.5000	40.5000	40.5000	-4.142%	2	1,216	+20.148%
2026-07-20	42.2500	42.2500	42.2500	42.2500	+2.424%	2	1,216	+15.172%
2026-07-17	39.5200	41.2600	39.5200	41.2500	-10.462%	47	1,215	+17.964%
2026-07-16	45.8500	46.0700	45.0000	46.0700	-0.925%	5	1,204	+5.622%
2026-07-15	44.6500	48.5200	44.6500	46.5000	+12.183%	37	1,206	+4.645%
2026-07-14	39.6500	41.4500	39.0000	41.4500	+3.007%	14	1,216	+17.394%
2026-07-13	40.2400	40.2400	40.2400	40.2400	+3.179%	1	1,212	+20.924%
2026-07-09	37.0500	39.0000	37.0500	39.0000	+5.548%	6	1,213	+24.769%
2026-07-08	36.9200	36.9500	36.9200	36.9500	-8.313%	3	1,218	+31.691%
2026-07-07	40.4500	40.4500	40.2600	40.3000	+0.249%	17	1,218	+20.744%
2026-07-06	39.5100	40.2000	39.5100	40.2000	+2.342%	12	1,204	+21.045%
2026-07-02	38.9500	39.2800	38.9500	39.2800	+4.579%	13	1,217	+23.880%
2026-07-01	35.2500	37.7500	34.8500	37.5600	+7.161%	14	1,217	+29.553%
2026-06-30	35.0200	35.0500	34.6000	35.0500	+2.336%	19	1,214	+38.830%
2026-06-29	34.2500	34.2500	34.2500	34.2500	+18.924%	1	1,213	+42.073%
2026-06-26	29.8500	30.2200	28.8000	28.8000	+9.298%	15	1,213	+68.958%
2026-06-25	26.5000	29.0000	26.3500	26.3500	-23.866%	72	1,212	+84.668%
2026-06-24	33.1000	34.6100	33.1000	34.6100	+7.920%	2	1,209	+40.595%
2026-06-23	32.0000	32.3500	32.0000	32.0700	+2.101%	4	1,210	+51.731%
2026-06-22	35.4300	35.4300	31.1100	31.4100	-19.482%	39	1,211	+54.919%
2026-06-18	35.7500	39.0100	35.7500	39.0100	+13.732%	2	1,220	+24.737%
2026-06-17	36.5000	36.5000	33.7500	34.3000	-15.517%	5	1,220	+41.866%
2026-06-16	42.0000	42.0000	40.6000	40.6000	-1.096%	24	1,219	+19.852%
2026-06-15	41.5000	41.5000	41.0500	41.0500	+16.289%	2	1,216	+18.538%
2026-06-12	38.2000	38.2000	34.0000	35.3000	-7.761%	9	1,214	+37.847%
2026-06-11	34.5800	38.2700	34.5800	38.2700	+7.349%	3	1,214	+27.149%
2026-06-10	37.9000	37.9000	35.6500	35.6500	-13.993%	5	1,212	+36.494%
2026-06-09	44.0800	44.0800	41.4500	41.4500	-1.870%	3	1,208	+17.394%
2026-06-08	42.5700	42.5700	42.2400	42.2400	-5.609%	6	1,208	+15.199%
2026-06-03	46.4100	46.4100	44.6500	44.7500	-17.965%	5	1,205	+8.737%
2026-06-02	54.5500	54.5500	54.5500	54.5500	-17.970%	1	1,205	-10.797%
2026-05-28	66.1000	66.5000	66.1000	66.5000	+15.211%	2	1,204	-26.827%
2026-05-26	57.7200	57.7200	57.7200	57.7200	-4.279%	1	1,205	-15.696%
2026-05-22	60.3000	60.3000	60.3000	60.3000	-2.836%	2	1,205	-19.303%
2026-05-21	58.0000	62.0600	58.0000	62.0600	+5.904%	2	1,204	-21.592%
2026-05-20	58.6000	58.6000	58.6000	58.6000	-5.408%	2	1,204	-16.962%
2026-05-14	61.9500	61.9500	61.9500	61.9500	-0.642%	2	1,204	-21.453%
2026-05-13	62.3500	62.3500	62.3500	62.3500	-5.887%	15	1,204	-21.957%
2026-05-08	66.2500	66.2500	66.2500	66.2500	-0.675%	20	1,204	-26.551%
2026-05-07	66.7000	66.7000	66.7000	66.7000	-4.304%	1	1,204	-27.046%
2026-05-05	68.2500	69.7000	68.2500	69.7000	+6.754%	10	1,204	-30.187%
2026-05-04	66.1500	66.1500	65.2900	65.2900	+4.548%	6	1,204	-25.471%
2026-05-01	62.1000	63.3000	62.1000	62.4500	+2.360%	10	1,204	-22.082%
2026-04-30	55.7400	61.0100	53.9300	61.0100	+2.126%	6	1,204	-20.243%
2026-04-29	57.8000	59.7400	57.8000	59.7400	+4.204%	3	1,200	-18.547%
2026-04-28	57.3300	57.3300	57.3300	57.3300	-3.126%	1	1,202	-15.123%
2026-04-27	59.9500	59.9500	59.0700	59.1800	+0.749%	19	1,202	-17.776%
2026-04-24	59.0900	59.1200	58.7400	58.7400	+8.879%	3	1,191	-17.160%
2026-04-23	55.1900	55.1900	53.9500	53.9500	+2.567%	6	1,190	-9.805%
2026-04-22	52.1400	52.6000	52.1400	52.6000	+4.510%	17	1,190	-7.490%
2026-04-21	50.8600	51.1500	50.3300	50.3300	+6.903%	3	1,208	-3.318%
2026-04-20	47.0800	47.0800	47.0800	47.0800	-10.749%	1	1,208	+3.356%
2026-04-17	51.9000	52.7500	51.8600	52.7500	+10.125%	369	1,208	-7.754%
2026-04-16	45.6900	47.9000	45.6900	47.9000	+0.167%	15	1,408	+1.587%
2026-04-15	47.8200	47.8200	47.8200	47.8200	-4.360%	2	1,407	+1.757%
2026-04-14	45.6500	50.0000	45.6500	50.0000	+23.062%	47	1,409	-2.680%
2026-04-13	39.3500	40.6900	39.3500	40.6300	+0.321%	17	1,411	+19.764%
2026-04-10	41.0000	42.2000	40.2000	40.5000	+11.417%	580	1,408	+20.148%
2026-04-09	34.1500	36.3500	34.1500	36.3500	+28.219%	33	1,622	+33.865%
2026-04-08	29.0500	29.3600	28.0000	28.3500	+17.052%	47	1,649	+71.640%
2026-04-07	23.5500	24.2500	23.5500	24.2200	+2.065%	5	1,654	+100.908%
2026-04-06	23.5700	23.7300	23.5700	23.7300	+5.607%	33	1,654	+105.057%
2026-04-02	20.2000	23.4000	20.2000	22.4700	-5.588%	193	1,513	+116.555%
2026-04-01	22.2000	24.3000	22.1500	23.8000	+8.725%	796	1,513	+104.454%
2026-03-31	20.8900	21.9400	20.6000	21.8900	+11.684%	58	887	+122.293%
2026-03-30	18.7400	19.6000	18.6700	19.6000	+6.233%	18	909	+148.265%
2026-03-27	20.3500	20.3500	18.4500	18.4500	-18.182%	10	893	+163.740%
2026-03-26	24.0200	24.0200	22.5500	22.5500	-6.042%	6	895	+115.787%
2026-03-25	23.7300	24.1000	23.7300	24.0000	+10.396%	6	897	+102.750%
2026-03-24	21.7400	21.7400	21.7400	21.7400	-7.489%	1	899	+123.827%
2026-03-23	23.6500	24.0500	23.4000	23.5000	+8.998%	51	899	+107.064%
2026-03-20	21.5400	21.5600	21.5400	21.5600	-6.261%	8	891	+125.696%
2026-03-19	23.0000	23.0000	23.0000	23.0000	+0.437%	1	889	+111.565%
2026-03-18	25.1800	25.2000	22.9000	22.9000	-12.058%	45	864	+112.489%
2026-03-17	25.6200	26.0500	25.0000	26.0400	+4.831%	10	874	+86.866%
2026-03-16	23.0100	24.8400	22.7900	24.8400	+8.330%	14	875	+95.894%
2026-03-13	24.0500	24.0500	22.6000	22.9300	-5.404%	14	863	+112.211%
2026-03-12	24.1000	24.3500	24.1000	24.2400	-4.000%	11	874	+100.743%
2026-03-11	26.6200	26.6200	25.2500	25.2500	-5.253%	5	877	+92.713%
2026-03-10	25.8600	27.1500	25.8600	26.6500	+1.254%	10	878	+82.589%
2026-03-09	24.2500	26.6500	24.2500	26.3200	-3.271%	6	875	+84.878%
2026-03-06	27.4900	27.5100	27.2100	27.2100	-6.495%	3	875	+78.831%
2026-03-05	27.9500	29.4400	27.9500	29.1000	+2.357%	30	873	+67.216%
2026-03-04	25.4700	28.4300	25.4500	28.4300	+24.148%	115	870	+71.157%
2026-03-03	22.9000	22.9000	22.9000	22.9000	-2.553%	1	846	+112.489%
2026-03-02	23.1000	23.5500	22.8000	23.5000	-4.277%	382	846	+107.064%
2026-02-27	24.2000	24.5500	24.2000	24.5500	+8.436%	11	532	+98.208%
2026-02-26	24.1000	24.1000	22.6400	22.6400	-5.073%	2	532	+114.929%
2026-02-25	25.3800	25.3800	23.8500	23.8500	-2.653%	5	529	+104.025%
2026-02-24	23.9900	24.5000	23.9900	24.5000	+9.865%	14	529	+98.612%
2026-02-23	22.0900	22.3000	21.8000	22.3000	-11.367%	505	517	+118.206%
2026-02-20	24.4000	25.1600	24.4000	25.1600	+12.775%	2	17	+93.402%
2026-02-19	22.3100	22.3100	22.3100	22.3100	0.000%	15	15	+118.108%