Dark

AMZN20261016C220
AMZN Oct 16 2026 220.00 Call (AMZN261016C00220000)
option OPRA

EOD

Aug 20, 2026

45.86-5.482%(-2.66)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.0000	46.0000	43.6500	45.8600	-5.482%	14	304	0.000%
2026-08-19	47.3500	48.5200	47.3500	48.5200	+7.822%	4	309	-5.482%
2026-08-18	43.2200	45.0000	43.1200	45.0000	+7.373%	5	307	+1.911%
2026-08-17	41.9100	41.9100	41.9100	41.9100	-9.384%	5	307	+9.425%
2026-08-14	46.6000	46.6000	46.0200	46.2500	-10.368%	106	302	-0.843%
2026-08-13	51.6000	51.6000	51.6000	51.6000	-1.149%	4	262	-11.124%
2026-08-12	53.6500	53.6500	52.1100	52.2000	-5.844%	69	262	-12.146%
2026-08-11	57.9000	57.9000	54.9600	55.4400	-8.891%	98	244	-17.280%
2026-08-10	59.0500	62.0000	57.5500	60.8500	-1.218%	26	235	-24.634%
2026-08-07	61.6000	61.6000	61.6000	61.6000	+12.061%	1	257	-25.552%
2026-08-06	57.0000	58.0000	54.9700	54.9700	-6.862%	6	257	-16.573%
2026-08-05	65.1800	65.2000	59.0200	59.0200	-4.033%	106	259	-22.298%
2026-08-04	60.1000	63.2700	60.1000	61.5000	-9.705%	9	260	-25.431%
2026-08-03	61.5000	68.1600	61.5000	68.1100	+23.836%	12	265	-32.668%
2026-07-31	50.5700	55.5000	49.7100	55.0000	+105.531%	40	264	-16.618%
2026-07-30	27.3000	29.2500	26.7600	26.7600	+25.634%	64	284	+71.375%
2026-07-29	20.7500	21.5100	20.7500	21.3000	-6.702%	48	292	+115.305%
2026-07-28	23.0000	23.6500	21.3500	22.8300	-3.263%	65	290	+100.876%
2026-07-27	25.5500	25.5500	23.6000	23.6000	-5.259%	9	287	+94.322%
2026-07-24	24.6300	24.9200	24.6300	24.9100	-3.450%	3	283	+84.103%
2026-07-23	28.6500	28.6500	25.4000	25.8000	-23.781%	24	282	+77.752%
2026-07-22	33.5000	33.8500	32.6500	33.8500	-6.724%	5	268	+35.480%
2026-07-21	36.7500	36.7500	36.0500	36.2900	-6.155%	3	266	+26.371%
2026-07-20	38.6500	38.7500	38.6500	38.6700	+5.196%	5	265	+18.593%
2026-07-17	35.6000	38.2500	35.6000	36.7600	-16.073%	16	263	+24.755%
2026-07-16	44.3400	44.7200	43.8000	43.8000	0.000%	5	264	+4.703%
2026-07-15	43.1500	44.1400	42.9500	43.8000	+16.800%	29	266	+4.703%
2026-07-14	35.6400	37.5500	35.2000	37.5000	-2.038%	43	270	+22.293%
2026-07-13	37.8400	38.2800	37.8400	38.2800	+18.148%	3	274	+19.801%
2026-07-09	32.4000	32.4000	32.4000	32.4000	-2.965%	14	275	+41.543%
2026-07-08	33.6000	33.6000	33.3900	33.3900	-8.646%	5	289	+37.347%
2026-07-07	36.1900	36.6000	35.5000	36.5500	+3.336%	20	290	+25.472%
2026-07-06	33.6200	35.9500	33.6000	35.3700	-2.293%	12	287	+29.658%
2026-07-02	34.3500	36.2300	34.3500	36.2000	+1.628%	3	290	+26.685%
2026-07-01	31.5000	35.6200	31.5000	35.6200	+12.118%	21	290	+28.748%
2026-06-30	32.1100	32.1100	30.9000	31.7700	-3.931%	21	290	+44.350%
2026-06-29	30.8500	36.5000	30.8500	33.0700	+19.819%	31	283	+38.676%
2026-06-26	24.6400	28.1500	24.6400	27.6000	+17.197%	49	288	+66.159%
2026-06-25	23.7000	25.2000	23.5500	23.5500	-22.200%	22	267	+94.735%
2026-06-24	30.5500	34.1600	30.2700	30.2700	+5.470%	17	256	+51.503%
2026-06-23	28.2000	30.0000	28.2000	28.7000	+1.413%	24	266	+59.791%
2026-06-22	31.4000	31.4000	28.0000	28.3000	-12.896%	17	257	+62.049%
2026-06-18	29.7200	32.4900	29.7200	32.4900	+5.487%	4	252	+41.151%
2026-06-17	34.1800	34.1800	30.8000	30.8000	-18.947%	5	252	+48.896%
2026-06-16	37.7500	38.0000	37.7500	38.0000	+2.703%	2	249	+20.684%
2026-06-15	37.4900	37.5500	37.0000	37.0000	+16.535%	3	250	+23.946%
2026-06-12	35.0000	35.0000	29.4000	31.7500	-8.237%	7	249	+44.441%
2026-06-11	33.3500	34.6000	33.3500	34.6000	+3.748%	4	246	+32.543%
2026-06-10	34.0600	34.0600	33.3500	33.3500	-9.743%	5	244	+37.511%
2026-06-08	39.0500	39.6600	36.9500	36.9500	-6.880%	12	242	+24.114%
2026-06-05	45.3000	46.0000	39.6800	39.6800	-10.932%	11	239	+15.575%
2026-06-04	44.2300	45.0000	44.2300	44.5500	+10.218%	3	240	+2.941%
2026-06-03	47.1300	47.1300	40.4200	40.4200	-13.632%	11	238	+13.459%
2026-06-02	45.5000	48.3500	45.5000	46.8000	-9.618%	3	231	-2.009%
2026-06-01	53.3000	53.3000	51.7800	51.7800	-12.902%	3	232	-11.433%
2026-05-29	59.3400	59.4500	59.3400	59.4500	-3.880%	8	233	-22.860%
2026-05-28	56.5000	61.9200	56.5000	61.8500	+4.037%	17	238	-25.853%
2026-05-27	55.0800	59.4500	55.0800	59.4500	+4.795%	3	239	-22.860%
2026-05-26	56.7300	56.7300	56.7300	56.7300	-0.960%	2	241	-19.161%
2026-05-22	58.2500	58.2500	57.1000	57.2800	+22.002%	12	237	-19.937%
2026-05-19	48.6500	48.6500	46.9500	46.9500	-13.853%	3	237	-2.322%
2026-05-18	54.5000	54.5000	54.5000	54.5000	+1.698%	1	238	-15.853%
2026-05-15	53.4000	53.5900	53.4000	53.5900	-7.858%	3	238	-14.424%
2026-05-13	58.1600	58.1600	58.1600	58.1600	+5.745%	10	238	-21.149%
2026-05-12	55.0000	55.0000	55.0000	55.0000	-11.290%	1	248	-16.618%
2026-05-08	62.5500	62.5500	62.0000	62.0000	+0.731%	3	248	-26.032%
2026-05-07	63.0000	63.0000	61.5500	61.5500	-3.071%	3	249	-25.491%
2026-05-05	67.2500	67.2500	63.5000	63.5000	-1.474%	9	251	-27.780%
2026-05-04	64.4500	64.4500	64.4500	64.4500	+9.145%	1	254	-28.844%
2026-05-01	62.7700	62.7700	59.0500	59.0500	+7.364%	12	260	-22.337%
2026-04-30	62.9100	62.9100	49.5200	55.0000	-0.901%	22	260	-16.618%
2026-04-29	56.2500	56.2500	54.5000	55.5000	+6.119%	8	262	-17.369%
2026-04-28	52.8500	52.8500	52.3000	52.3000	-3.860%	2	260	-12.314%
2026-04-27	55.4200	55.4200	54.4000	54.4000	-4.107%	3	258	-15.699%
2026-04-24	55.8000	56.7600	55.8000	56.7300	+16.369%	34	258	-19.161%
2026-04-23	48.7500	48.7500	48.7500	48.7500	+0.702%	1	244	-5.928%
2026-04-22	46.6300	48.4100	46.6300	48.4100	+5.011%	34	244	-5.268%
2026-04-21	46.6400	46.6400	45.2300	46.1000	+7.836%	35	231	-0.521%
2026-04-20	43.5000	43.5000	42.7500	42.7500	-7.065%	8	231	+7.275%
2026-04-17	48.5000	48.5000	46.0000	46.0000	+3.024%	48	256	-0.304%
2026-04-16	42.5000	44.6500	41.5200	44.6500	+0.337%	19	210	+2.710%
2026-04-15	44.8000	44.8000	44.5000	44.5000	-1.440%	8	204	+3.056%
2026-04-14	41.5900	45.1500	41.5900	45.1500	+21.371%	5	208	+1.573%
2026-04-13	36.6900	37.5000	36.4500	37.2000	+0.432%	6	208	+23.280%
2026-04-10	36.5000	38.4200	36.5000	37.0400	+13.099%	6	205	+23.812%
2026-04-09	28.5000	32.7500	28.5000	32.7500	+26.204%	16	205	+40.031%
2026-04-08	28.0000	28.0000	25.0800	25.9500	+19.861%	65	203	+76.724%
2026-04-07	21.1100	21.6500	20.3500	21.6500	+0.698%	98	216	+111.824%
2026-04-06	21.0400	21.5000	20.7300	21.5000	+7.608%	51	271	+113.302%
2026-04-02	19.9800	20.6000	19.9800	19.9800	-5.308%	139	173	+129.530%
2026-04-01	20.6300	21.8000	20.6300	21.1000	+5.237%	10	173	+117.346%
2026-03-31	18.2500	20.1000	18.1400	20.0500	+23.385%	41	171	+128.728%
2026-03-30	16.8000	17.4000	16.1000	16.2500	-0.307%	97	167	+182.215%
2026-03-27	16.8700	16.8700	16.2500	16.3000	-21.823%	39	178	+181.350%
2026-03-26	21.5300	21.6500	20.8500	20.8500	-3.917%	10	147	+119.952%
2026-03-25	20.7500	21.9900	20.5500	21.7000	+11.511%	19	140	+111.336%
2026-03-24	19.2500	19.7300	19.2500	19.4600	-7.112%	5	133	+135.663%
2026-03-23	21.6000	21.7000	20.9500	20.9500	+11.141%	3	133	+118.902%
2026-03-20	19.4000	19.6500	18.8500	18.8500	-3.679%	21	133	+143.289%
2026-03-19	19.8500	19.8500	19.4800	19.5700	-5.687%	12	118	+134.338%
2026-03-18	22.7500	22.9500	20.7500	20.7500	-6.992%	35	114	+121.012%
2026-03-17	23.2100	23.2100	22.3100	22.3100	+6.900%	12	88	+105.558%
2026-03-13	21.4500	21.7400	20.4700	20.8700	-4.920%	6	77	+119.741%
2026-03-12	21.8800	21.9500	21.8800	21.9500	-4.023%	3	75	+108.929%
2026-03-11	24.6400	24.6400	22.8700	22.8700	-6.539%	3	75	+100.525%
2026-03-10	23.7500	24.7400	23.7500	24.4700	+1.032%	24	74	+87.413%
2026-03-09	23.1000	24.2200	22.2200	24.2200	-2.339%	8	53	+89.348%
2026-03-06	25.8000	26.1200	24.8000	24.8000	-10.112%	9	51	+84.919%
2026-03-05	27.8000	27.8000	25.7500	27.5900	+6.238%	14	45	+66.220%
2026-03-04	23.2900	26.0500	23.2900	25.9700	+21.355%	51	40	+76.588%
2026-03-03	19.4500	21.4000	19.4500	21.4000	-0.926%	6	30	+114.299%
2026-03-02	21.1500	21.6000	21.1500	21.6000	-2.483%	3	24	+112.315%
2026-02-27	21.1000	22.1500	21.1000	22.1500	+5.176%	22	22	+107.043%
2026-02-26	21.5000	21.5000	21.0600	21.0600	-7.020%	3	8	+117.759%
2026-02-25	22.4100	22.6500	22.4000	22.6500	+13.080%	6	3	+102.472%
2026-02-23	20.0300	20.0300	20.0300	20.0300	+4.869%	1	3	+128.957%
2026-02-19	19.8200	19.8200	19.1000	19.1000	0.000%	2	2	+140.105%