Dark

AMZN20261016C225
AMZN Oct 16 2026 225.00 Call (AMZN261016C00225000)
option OPRA

EOD

Aug 19, 2026

43.80+14.211%(+5.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	37.4100	43.8000	37.4100	43.8000	+14.211%	15	693	0.000%
2026-08-18	37.7500	39.8000	37.6300	38.3500	-0.260%	10	681	+14.211%
2026-08-17	42.0500	42.0500	38.4500	38.4500	-7.148%	9	675	+13.914%
2026-08-14	41.8000	41.8300	41.4100	41.4100	-5.457%	6	670	+5.772%
2026-08-13	45.1000	45.1000	43.8000	43.8000	-7.302%	8	663	0.000%
2026-08-12	47.7000	47.7000	47.2500	47.2500	-10.376%	2	663	-7.302%
2026-08-11	53.1500	53.5000	52.0300	52.7200	-4.975%	5	663	-16.920%
2026-08-10	53.0700	56.2400	52.9600	55.4800	-1.281%	237	665	-21.053%
2026-08-07	56.2000	56.2000	56.2000	56.2000	+10.892%	2	679	-22.064%
2026-08-06	52.3100	52.3100	50.6800	50.6800	+1.360%	6	679	-13.575%
2026-08-05	54.9500	55.3800	50.0000	50.0000	-12.770%	6	679	-12.400%
2026-08-04	55.7800	58.8300	55.5000	57.3200	-10.438%	20	679	-23.587%
2026-08-03	62.9500	64.0000	62.9500	64.0000	+27.237%	6	683	-31.563%
2026-07-31	43.3000	50.6300	43.3000	50.3000	+98.814%	52	689	-12.922%
2026-07-30	21.9500	25.5000	21.9500	25.3000	+43.343%	53	716	+73.123%
2026-07-29	18.5200	20.3600	17.6500	17.6500	-14.734%	304	723	+148.159%
2026-07-28	21.0000	21.0000	18.4000	20.7000	-0.048%	34	539	+111.594%
2026-07-27	22.5900	22.5900	20.4000	20.7100	-4.032%	17	536	+111.492%
2026-07-24	21.6500	22.1000	21.2800	21.5800	-5.846%	13	538	+102.966%
2026-07-23	24.5400	24.5400	22.3000	22.9200	-24.605%	27	534	+91.099%
2026-07-22	30.4000	30.4000	30.4000	30.4000	-6.691%	1	520	+44.079%
2026-07-21	32.5800	32.5800	32.5800	32.5800	-5.291%	3	519	+34.438%
2026-07-20	34.1500	35.0000	34.1500	34.4000	-0.058%	13	516	+27.326%
2026-07-17	34.4200	34.4200	34.4200	34.4200	-7.473%	2	516	+27.252%
2026-07-16	39.6000	40.5800	37.2000	37.2000	-7.624%	7	517	+17.742%
2026-07-15	34.6500	40.2700	34.6500	40.2700	+18.337%	7	518	+8.766%
2026-07-14	33.0100	34.0300	31.9000	34.0300	+1.795%	8	524	+28.710%
2026-07-13	32.2000	33.4300	32.2000	33.4300	+3.338%	10	523	+31.020%
2026-07-10	35.7200	37.0500	31.8300	32.3500	+1.252%	5	515	+35.394%
2026-07-09	31.9500	31.9500	31.9500	31.9500	+5.307%	1	513	+37.089%
2026-07-08	30.3600	30.5300	30.3400	30.3400	-8.338%	3	514	+44.364%
2026-07-07	33.5800	33.5800	31.6500	33.1000	+9.241%	6	512	+32.326%
2026-07-06	30.4600	30.4600	30.3000	30.3000	-7.763%	2	509	+44.554%
2026-07-02	31.2400	33.3300	31.2400	32.8500	+1.452%	22	511	+33.333%
2026-07-01	28.3000	32.5300	28.2000	32.3800	+17.064%	24	511	+35.269%
2026-06-30	27.3000	28.5000	27.3000	27.6600	-7.181%	6	500	+58.351%
2026-06-29	25.7000	33.9500	25.7000	29.8000	+37.011%	67	499	+46.980%
2026-06-26	21.6700	24.3000	21.5200	21.7500	+3.670%	31	550	+101.379%
2026-06-25	22.6000	22.9700	20.9000	20.9800	-19.924%	136	552	+108.770%
2026-06-24	28.4000	30.2500	26.1800	26.2000	-0.190%	10	458	+67.176%
2026-06-23	24.7500	27.1500	24.7500	26.2500	+5.000%	18	458	+66.857%
2026-06-22	28.8300	28.8300	25.0000	25.0000	-24.127%	46	462	+75.200%
2026-06-18	28.4000	32.9500	28.4000	32.9500	+19.125%	48	467	+32.929%
2026-06-17	30.7000	30.7000	27.6600	27.6600	-18.166%	6	467	+58.351%
2026-06-16	34.9000	34.9000	33.8000	33.8000	+0.805%	6	468	+29.586%
2026-06-15	34.1300	34.3000	33.5300	33.5300	+20.395%	8	468	+30.629%
2026-06-12	27.4600	27.8500	26.9000	27.8500	-11.362%	13	462	+57.271%
2026-06-11	28.0500	31.4200	28.0500	31.4200	+7.272%	6	452	+39.402%
2026-06-10	30.8500	30.8500	29.0000	29.2900	-13.853%	32	451	+49.539%
2026-06-08	35.3400	35.3900	33.3000	34.0000	-4.922%	8	445	+28.824%
2026-06-05	36.7500	36.7500	35.7600	35.7600	-11.813%	7	440	+22.483%
2026-06-04	40.5500	40.5500	40.5500	40.5500	+9.743%	2	437	+8.015%
2026-06-03	39.3000	39.3000	36.9500	36.9500	-16.554%	66	438	+18.539%
2026-06-02	43.3200	44.2800	41.9500	44.2800	-8.266%	54	448	-1.084%
2026-06-01	50.1000	50.1500	46.9900	48.2700	-14.491%	42	428	-9.260%
2026-05-28	54.7500	56.4500	54.7500	56.4500	+16.248%	6	426	-22.409%
2026-05-26	48.5800	48.5800	48.5600	48.5600	-8.636%	5	431	-9.802%
2026-05-22	53.1500	53.1500	53.1500	53.1500	+6.770%	2	425	-17.592%
2026-05-20	49.7800	49.7800	49.7800	49.7800	-0.020%	1	425	-12.013%
2026-05-15	49.0700	49.7900	48.6800	49.7900	-8.170%	3	425	-12.031%
2026-05-14	53.6000	54.2200	53.6000	54.2200	+2.167%	2	425	-19.218%
2026-05-13	53.0700	53.0700	53.0700	53.0700	+6.845%	1	425	-17.467%
2026-05-12	50.7000	50.7000	49.6700	49.6700	-13.195%	2	425	-11.818%
2026-05-11	57.2200	57.2200	57.2200	57.2200	-1.937%	1	425	-23.453%
2026-05-08	58.5500	58.5500	58.0200	58.3500	-1.602%	7	425	-24.936%
2026-05-06	60.1200	60.2200	59.3000	59.3000	-3.199%	3	426	-26.138%
2026-05-05	63.0700	63.0700	61.2500	61.2600	+6.151%	12	427	-28.501%
2026-05-04	56.9400	57.8000	56.9400	57.7100	+4.490%	5	429	-24.103%
2026-05-01	52.2500	58.7000	52.2500	55.2300	+7.787%	11	423	-20.695%
2026-04-30	54.9500	54.9500	47.8000	51.2400	-0.039%	4	423	-14.520%
2026-04-29	47.6600	51.2600	47.6600	51.2600	+4.933%	3	421	-14.553%
2026-04-28	49.2600	49.2600	48.8500	48.8500	-4.961%	7	421	-10.338%
2026-04-27	52.3200	52.3200	51.4000	51.4000	-2.281%	6	416	-14.786%
2026-04-24	49.7000	52.6000	49.6800	52.6000	+13.558%	7	412	-16.730%
2026-04-23	45.4000	47.0300	45.4000	46.3200	+2.614%	7	412	-5.440%
2026-04-22	44.1200	45.1400	44.1200	45.1400	+4.442%	2	408	-2.969%
2026-04-21	43.2200	43.9500	43.2200	43.2200	+9.975%	10	406	+1.342%
2026-04-20	39.3000	39.3000	39.3000	39.3000	-11.267%	1	406	+11.450%
2026-04-17	44.8100	45.1400	44.2900	44.2900	+8.024%	10	406	-1.106%
2026-04-16	38.8100	41.0000	38.8100	41.0000	-0.726%	22	407	+6.829%
2026-04-15	40.6000	41.5000	40.5000	41.3000	-1.784%	63	386	+6.053%
2026-04-14	38.2800	43.8000	38.2800	42.0500	+24.408%	20	405	+4.162%
2026-04-13	33.6400	33.8000	33.0300	33.8000	-1.601%	6	405	+29.586%
2026-04-10	35.0000	35.7000	33.9800	34.3500	+11.707%	29	408	+27.511%
2026-04-09	26.1000	30.7500	26.1000	30.7500	+34.279%	59	388	+42.439%
2026-04-08	23.1500	23.9600	22.3300	22.9000	+15.715%	82	401	+91.266%
2026-04-07	18.2800	19.7900	18.1000	19.7900	+6.113%	14	332	+121.324%
2026-04-06	18.9500	18.9500	18.6500	18.6500	+4.775%	45	328	+134.853%
2026-04-02	17.4500	18.1000	17.4500	17.8000	-6.069%	56	301	+146.067%
2026-04-01	18.3300	18.9500	18.3300	18.9500	+6.761%	7	301	+131.135%
2026-03-31	16.3500	17.9500	16.3000	17.7500	+17.550%	36	298	+146.761%
2026-03-30	14.5300	15.7000	14.5300	15.1000	+5.965%	89	283	+190.066%
2026-03-27	16.2000	16.2000	14.2500	14.2500	-25.000%	37	226	+207.368%
2026-03-26	19.2000	19.2000	18.9000	19.0000	-1.809%	7	199	+130.526%
2026-03-25	18.8000	19.4600	18.5000	19.3500	+13.824%	16	190	+126.357%
2026-03-24	17.0000	17.0000	17.0000	17.0000	-9.333%	17	195	+157.647%
2026-03-23	18.7800	18.9500	18.7000	18.7500	+7.883%	6	212	+133.600%
2026-03-20	17.1600	17.5700	17.1600	17.3800	-4.505%	13	216	+152.014%
2026-03-19	18.2300	18.2300	17.4300	18.2000	-2.151%	33	215	+140.659%
2026-03-18	19.9500	19.9500	18.5000	18.6000	-10.232%	50	193	+135.484%
2026-03-17	20.7100	20.7200	20.7100	20.7200	+5.445%	40	169	+111.390%
2026-03-16	18.4500	19.6500	18.4500	19.6500	+6.504%	19	133	+122.901%
2026-03-13	19.4500	19.4500	18.4500	18.4500	-5.141%	12	114	+137.398%
2026-03-12	19.6000	19.9400	19.4500	19.4500	-7.951%	59	104	+125.193%
2026-03-11	21.1300	21.1300	21.1300	21.1300	-3.604%	1	70	+107.288%
2026-03-09	21.0700	21.9200	20.4000	21.9200	-2.143%	33	69	+99.818%
2026-03-06	23.2700	23.2700	22.4000	22.4000	-6.861%	2	70	+95.536%
2026-03-05	25.0000	25.0000	23.7900	24.0500	+1.820%	55	70	+82.121%
2026-03-04	23.5700	23.6200	23.5000	23.6200	+22.383%	12	24	+85.436%
2026-03-03	18.3000	19.3000	17.3200	19.3000	-3.015%	5	12	+126.943%
2026-02-27	19.8500	19.9000	19.3500	19.9000	+5.739%	6	10	+120.101%
2026-02-24	18.5000	18.8200	18.5000	18.8200	+5.434%	2	4	+132.731%
2026-02-23	17.8500	17.8500	17.8500	17.8500	-15.202%	2	3	+145.378%
2026-02-20	21.0500	21.0500	21.0500	21.0500	0.000%	1	1	+108.076%