Dark

AMZN20261016C235
AMZN Oct 16 2026 235.00 Call (AMZN261016C00235000)
option OPRA

EOD

Aug 20, 2026

31.02-7.898%(-2.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.8900	31.0200	30.8900	31.0200	-7.898%	3	1,619	0.000%
2026-08-19	28.9900	33.6800	28.9900	33.6800	+13.630%	21	1,618	-7.898%
2026-08-18	30.4000	31.5000	28.4000	29.6400	-2.339%	22	1,618	+4.656%
2026-08-17	32.6000	32.6000	30.1500	30.3500	-9.295%	39	1,621	+2.208%
2026-08-14	33.4600	33.4600	33.4600	33.4600	-4.236%	20	1,615	-7.292%
2026-08-13	36.1900	36.1900	34.9400	34.9400	-9.482%	19	1,612	-11.219%
2026-08-12	39.8000	39.8000	38.4000	38.6000	-6.876%	43	1,612	-19.637%
2026-08-11	43.5800	43.5800	41.4500	41.4500	-12.331%	13	1,591	-25.163%
2026-08-10	44.9500	48.1400	44.9500	47.2800	+5.772%	8	1,597	-34.391%
2026-08-07	46.0100	46.0100	43.6300	44.7000	+8.627%	6	1,591	-30.604%
2026-08-06	43.3200	43.3200	41.1500	41.1500	-1.954%	7	1,588	-24.617%
2026-08-05	50.7000	50.7000	41.6000	41.9700	-13.285%	15	1,589	-26.090%
2026-08-04	47.5900	50.0500	47.4000	48.4000	-12.000%	215	1,600	-35.909%
2026-08-03	48.2500	55.0500	48.2500	55.0000	+32.371%	35	1,594	-43.600%
2026-07-31	35.0000	43.0500	35.0000	41.5500	+125.815%	424	1,605	-25.343%
2026-07-30	16.3800	20.5400	15.6500	18.4000	+34.503%	783	1,762	+68.587%
2026-07-29	13.9900	15.6000	13.2200	13.6800	-10.000%	191	1,350	+126.754%
2026-07-28	14.8500	15.5000	13.8000	15.2000	-2.875%	145	1,277	+104.079%
2026-07-27	16.5000	17.2500	15.1800	15.6500	-1.696%	164	1,294	+98.211%
2026-07-24	17.7000	17.7000	15.7000	15.9200	-9.029%	77	1,274	+94.849%
2026-07-23	19.4500	19.4500	17.0600	17.5000	-27.386%	237	1,264	+77.257%
2026-07-22	24.2500	24.2500	23.0000	24.1000	-7.129%	12	1,234	+28.714%
2026-07-21	25.8900	26.4400	25.8500	25.9500	-6.250%	24	1,230	+19.538%
2026-07-20	28.3800	29.7000	27.6800	27.6800	+3.015%	8	1,234	+12.066%
2026-07-17	26.8600	27.3500	26.7000	26.8700	-6.311%	11	1,233	+15.445%
2026-07-16	31.6500	33.4400	28.1900	28.6800	-10.375%	142	1,236	+8.159%
2026-07-15	29.9700	33.2100	29.7000	32.0000	+17.561%	86	1,184	-3.063%
2026-07-14	26.8800	27.2200	25.0000	27.2200	+1.948%	95	1,168	+13.960%
2026-07-13	27.2500	28.6000	26.6000	26.7000	+0.376%	403	1,165	+16.180%
2026-07-10	27.8000	28.6500	25.7000	26.6000	+3.421%	290	1,285	+16.617%
2026-07-09	22.2600	25.7400	22.0000	25.7200	+4.723%	463	1,272	+20.607%
2026-07-08	26.0000	26.0000	24.1600	24.5600	-8.699%	49	1,191	+26.303%
2026-07-07	27.1500	27.8000	24.9000	26.9000	+4.264%	180	1,152	+15.316%
2026-07-06	26.5000	26.9000	23.6000	25.8000	+0.585%	303	1,184	+20.233%
2026-07-02	25.9000	26.8800	24.8500	25.6500	+3.636%	385	1,012	+20.936%
2026-07-01	23.2000	26.1200	20.4400	24.7500	+11.486%	196	1,012	+25.333%
2026-06-30	22.2100	23.7500	22.2000	22.2000	-5.532%	55	1,027	+39.730%
2026-06-29	21.4000	28.1600	21.4000	23.5000	+21.510%	208	1,012	+32.000%
2026-06-26	16.6000	19.3400	16.6000	19.3400	+11.086%	112	962	+60.393%
2026-06-25	18.0500	18.0500	16.3700	17.4100	-13.383%	39	958	+78.173%
2026-06-24	20.2000	24.4800	20.1000	20.1000	-0.741%	672	951	+54.328%
2026-06-23	20.1200	21.6500	19.8300	20.2500	+0.746%	140	1,256	+53.185%
2026-06-22	23.4000	23.4000	19.7000	20.1000	-21.637%	939	1,235	+54.328%
2026-06-18	23.4500	27.4000	21.3000	25.6500	+15.541%	25	471	+20.936%
2026-06-17	24.0900	24.0900	22.0500	22.2000	-19.856%	27	471	+39.730%
2026-06-16	28.4100	28.6700	27.2000	27.7000	+1.465%	21	464	+11.986%
2026-06-15	27.2500	28.2500	27.2500	27.3000	+19.162%	28	468	+13.626%
2026-06-12	22.9200	23.6400	21.3300	22.9100	-8.433%	330	458	+35.399%
2026-06-11	22.0000	25.0200	22.0000	25.0200	+6.017%	50	437	+23.981%
2026-06-10	26.5000	26.5000	23.6000	23.6000	-10.943%	25	425	+31.441%
2026-06-09	28.1100	28.1100	26.4000	26.5000	-4.194%	7	424	+17.057%
2026-06-08	29.2500	29.2500	27.6500	27.6600	-6.680%	10	423	+12.148%
2026-06-05	35.1500	35.1500	29.6400	29.6400	-14.582%	12	419	+4.656%
2026-06-04	34.6500	34.7000	34.0000	34.7000	+13.920%	12	413	-10.605%
2026-06-03	33.7000	33.7000	30.3000	30.4600	-18.338%	103	414	+1.838%
2026-06-02	35.5000	37.3000	35.5000	37.3000	-8.173%	3	456	-16.836%
2026-06-01	42.5900	42.5900	39.9600	40.6200	-12.926%	28	457	-23.634%
2026-05-29	49.9000	49.9000	46.6500	46.6500	-6.737%	12	473	-33.505%
2026-05-28	47.3000	50.0200	47.3000	50.0200	+5.751%	3	468	-37.985%
2026-05-27	46.5500	47.3000	46.5500	47.3000	+11.294%	2	468	-34.419%
2026-05-26	45.3400	45.3400	42.5000	42.5000	-7.306%	25	468	-27.012%
2026-05-22	45.8500	45.8500	45.8500	45.8500	-0.822%	1	461	-32.345%
2026-05-21	46.2300	46.2300	46.2300	46.2300	+11.398%	5	461	-32.901%
2026-05-20	41.4000	41.5000	41.4000	41.5000	+13.419%	2	461	-25.253%
2026-05-19	40.0500	40.0500	36.2900	36.5900	-15.885%	28	463	-15.223%
2026-05-18	43.5000	43.5000	43.5000	43.5000	+3.571%	1	463	-28.690%
2026-05-15	42.2900	42.2900	42.0000	42.0000	-8.096%	8	463	-26.143%
2026-05-14	46.8500	46.8500	45.7000	45.7000	-4.133%	5	459	-32.123%
2026-05-13	44.2200	47.6700	44.2200	47.6700	+12.855%	2	454	-34.928%
2026-05-12	43.2200	43.2200	42.2400	42.2400	-10.128%	3	454	-26.563%
2026-05-11	49.6500	49.8300	47.0000	47.0000	-5.887%	30	454	-34.000%
2026-05-08	50.3800	50.6000	49.9400	49.9400	+0.120%	8	477	-37.885%
2026-05-07	51.0700	51.3900	49.8800	49.8800	-3.707%	47	472	-37.811%
2026-05-05	53.5500	54.5500	51.4000	51.8000	+2.129%	16	450	-40.116%
2026-05-04	48.5000	52.4200	48.5000	50.7200	+6.667%	5	438	-38.841%
2026-05-01	46.5000	50.8100	46.5000	47.5500	+5.199%	36	413	-34.763%
2026-04-30	40.2700	45.2000	39.6700	45.2000	+0.044%	19	413	-31.372%
2026-04-29	46.1000	46.1000	44.7500	45.1800	+10.330%	111	395	-31.341%
2026-04-28	42.5100	42.5100	40.9500	40.9500	-4.878%	16	317	-24.249%
2026-04-27	44.4600	44.5500	43.0500	43.0500	-6.025%	38	318	-27.944%
2026-04-24	42.2500	45.8100	41.7000	45.8100	+21.030%	15	292	-32.286%
2026-04-23	38.7700	40.2700	37.8500	37.8500	-1.330%	28	291	-18.045%
2026-04-22	36.1300	38.3600	36.0700	38.3600	+4.809%	34	311	-19.135%
2026-04-21	37.0400	37.2800	36.6000	36.6000	+8.541%	4	310	-15.246%
2026-04-20	33.9600	33.9600	32.6000	33.7200	-6.411%	4	310	-8.007%
2026-04-17	37.9400	39.4700	36.0300	36.0300	+4.013%	19	307	-13.905%
2026-04-16	35.4800	35.4800	31.6200	34.6400	+0.029%	14	306	-10.450%
2026-04-15	35.1000	35.1000	34.3200	34.6300	-1.675%	24	302	-10.424%
2026-04-14	33.5000	37.3700	33.4000	35.2200	+20.989%	27	311	-11.925%
2026-04-13	27.8000	29.1100	27.0200	29.1100	+1.287%	136	310	+6.561%
2026-04-10	28.8500	29.8300	28.0500	28.7400	+11.395%	84	218	+7.933%
2026-04-09	19.9500	26.0000	19.9500	25.8000	+38.338%	87	181	+20.233%
2026-04-08	18.6000	18.7500	18.0400	18.6500	+18.413%	38	138	+66.327%
2026-04-07	14.6000	15.7500	14.6000	15.7500	+4.651%	4	115	+96.952%
2026-04-06	15.2500	15.2500	15.0300	15.0500	+6.965%	5	116	+106.113%
2026-04-02	15.2500	15.3500	14.0700	14.0700	-8.636%	24	107	+120.469%
2026-04-01	14.1000	15.4000	14.1000	15.4000	+11.191%	25	107	+101.429%
2026-03-31	13.1300	14.1000	13.1300	13.8500	+13.061%	8	103	+123.971%
2026-03-30	11.5000	12.2500	11.5000	12.2500	+8.792%	14	96	+153.224%
2026-03-27	11.8800	11.8800	11.2600	11.2600	-27.120%	13	83	+175.488%
2026-03-25	15.4500	15.4500	15.4500	15.4500	+14.191%	1	81	+100.777%
2026-03-24	13.5300	13.5300	13.5300	13.5300	-9.860%	1	80	+129.268%
2026-03-23	15.4900	15.4900	15.0100	15.0100	+9.963%	3	79	+106.662%
2026-03-20	13.5800	13.8300	13.5800	13.6500	-1.444%	21	79	+127.253%
2026-03-19	14.6500	14.6500	13.8500	13.8500	-6.734%	6	62	+123.971%
2026-03-18	14.8000	14.8500	14.8000	14.8500	-12.750%	6	61	+108.889%
2026-03-17	16.0900	17.0200	16.0900	17.0200	+6.642%	3	55	+82.256%
2026-03-16	15.1000	15.9600	14.8400	15.9600	+10.450%	9	52	+94.361%
2026-03-13	14.6500	14.6500	14.4500	14.4500	-18.592%	7	44	+114.671%
2026-03-10	17.5500	17.7500	17.5500	17.7500	+8.896%	8	49	+74.761%
2026-03-09	16.3000	16.3000	16.3000	16.3000	-12.927%	10	45	+90.307%
2026-03-06	18.7200	18.7200	18.7200	18.7200	-9.870%	1	37	+65.705%
2026-03-05	20.7500	20.7700	20.7500	20.7700	+9.604%	3	37	+49.350%
2026-03-04	18.4500	18.9500	18.4500	18.9500	+13.814%	3	36	+63.694%
2026-03-02	16.6500	16.6500	16.6500	16.6500	+2.147%	1	35	+86.306%
2026-02-27	16.3000	16.3000	16.3000	16.3000	+1.875%	1	34	+90.307%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+0.629%	30	4	+93.875%
2026-02-24	14.9500	16.0000	14.9500	15.9000	+11.972%	21	4	+95.094%
2026-02-23	14.2000	14.2000	14.2000	14.2000	-10.523%	1	3	+118.451%
2026-02-20	15.8700	15.8700	15.8700	15.8700	0.000%	2	2	+95.463%