Dark

AMZN20261016C240
AMZN Oct 16 2026 240.00 Call (AMZN261016C00240000)
option OPRA

EOD

Aug 20, 2026

26.60-10.105%(-2.99)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.2500	28.5500	26.0000	26.6000	-10.105%	40	3,353	0.000%
2026-08-19	25.1200	29.9500	25.1000	29.5900	+11.450%	36	3,372	-10.105%
2026-08-18	26.0900	27.5000	24.5000	26.5500	+0.759%	22	3,350	+0.188%
2026-08-17	27.9900	28.3500	25.6000	26.3500	-7.964%	180	3,339	+0.949%
2026-08-14	30.5700	30.7000	28.6300	28.6300	-8.705%	26	3,244	-7.090%
2026-08-13	33.2700	33.2900	30.6500	31.3600	-6.528%	37	3,244	-15.179%
2026-08-12	36.7200	36.7200	33.2600	33.5500	-10.533%	32	3,244	-20.715%
2026-08-11	41.9800	43.1000	36.5500	37.5000	-10.094%	60	3,247	-29.067%
2026-08-10	39.7500	44.2400	39.7500	41.7100	+5.863%	60	3,237	-36.226%
2026-08-07	39.0000	42.0800	39.0000	39.4000	+0.203%	28	3,246	-32.487%
2026-08-06	39.0500	40.0000	39.0000	39.3200	+4.658%	31	3,234	-32.350%
2026-08-05	46.7000	46.7000	37.2500	37.5700	-13.333%	44	3,210	-29.199%
2026-08-04	44.3500	44.4000	41.8000	43.3500	-11.277%	76	3,211	-38.639%
2026-08-03	45.1000	51.5500	45.1000	48.8600	+28.141%	141	3,207	-45.559%
2026-07-31	33.0000	39.0200	29.5500	38.1300	+134.646%	1,140	3,219	-30.239%
2026-07-30	14.0000	18.1500	13.1000	16.2500	+49.494%	6,191	3,467	+63.692%
2026-07-29	12.4500	13.6000	10.8700	10.8700	-14.544%	271	2,209	+144.710%
2026-07-28	12.3000	13.3500	11.5000	12.7200	-2.154%	423	2,156	+109.119%
2026-07-27	14.2000	14.9500	12.9700	13.0000	-5.109%	809	2,199	+104.615%
2026-07-24	15.0500	15.0500	13.5100	13.7000	-9.690%	144	1,839	+94.161%
2026-07-23	16.5500	17.5700	14.6900	15.1700	-29.606%	489	1,859	+75.346%
2026-07-22	21.8500	21.8500	20.0500	21.5500	-6.304%	143	1,745	+23.434%
2026-07-21	23.9000	24.0000	22.8000	23.0000	-6.122%	238	1,727	+15.652%
2026-07-20	24.7000	26.5400	24.5000	24.5000	+3.114%	45	1,628	+8.571%
2026-07-17	22.5000	24.7500	22.5000	23.7600	-7.260%	111	1,652	+11.953%
2026-07-16	28.2000	30.0700	25.6200	25.6200	-10.420%	34	1,677	+3.825%
2026-07-15	27.3900	30.1000	26.7000	28.6000	+15.183%	172	1,683	-6.993%
2026-07-14	23.3100	24.8300	22.4500	24.8300	+4.680%	426	1,719	+7.128%
2026-07-13	22.9400	25.7500	22.9400	23.7200	+1.151%	179	1,844	+12.142%
2026-07-10	26.1500	27.0000	23.3000	23.4500	-0.678%	270	1,908	+13.433%
2026-07-09	19.9500	23.7500	19.4500	23.6100	+5.402%	185	1,959	+12.664%
2026-07-08	21.5400	22.5600	20.6500	22.4000	-6.355%	99	1,895	+18.750%
2026-07-07	24.5000	25.9700	22.4000	23.9200	+4.000%	198	1,879	+11.204%
2026-07-06	23.2400	24.0500	21.2500	23.0000	+2.908%	181	1,784	+15.652%
2026-07-02	22.7500	24.1000	22.3400	22.3500	+2.853%	408	1,950	+19.016%
2026-07-01	20.4600	23.7500	18.3000	21.7300	+9.196%	807	1,950	+22.411%
2026-06-30	19.6500	21.3300	19.4000	19.9000	-6.792%	175	1,693	+33.668%
2026-06-29	17.6500	25.0900	17.5200	21.3500	+42.905%	208	1,631	+24.590%
2026-06-26	15.1000	17.0000	14.2100	14.9400	+4.695%	82	1,632	+78.046%
2026-06-25	16.3500	16.3500	14.1200	14.2700	-19.831%	89	1,586	+86.405%
2026-06-24	17.4000	22.2500	17.4000	17.8000	-1.111%	236	1,556	+49.438%
2026-06-23	17.2500	19.1500	17.2500	18.0000	+2.857%	255	1,615	+47.778%
2026-06-22	21.3100	21.4500	17.5000	17.5000	-26.931%	250	1,378	+52.000%
2026-06-18	21.3000	24.2500	19.0200	23.9500	+23.390%	395	1,051	+11.065%
2026-06-17	23.8300	23.8300	19.4100	19.4100	-22.360%	152	1,051	+37.043%
2026-06-16	25.8200	26.3500	24.1500	25.0000	+2.249%	37	987	+6.400%
2026-06-15	24.7300	26.0000	24.4500	24.4500	+17.548%	156	1,008	+8.793%
2026-06-12	22.9500	22.9500	19.1000	20.8000	-9.170%	114	1,093	+27.885%
2026-06-11	20.6100	22.9000	19.4000	22.9000	+6.512%	89	1,066	+16.157%
2026-06-10	22.5000	23.2100	21.0400	21.5000	-13.131%	32	1,029	+23.721%
2026-06-09	28.7500	28.7500	23.3800	24.7500	-0.881%	236	1,020	+7.475%
2026-06-08	26.2600	26.6900	24.5200	24.9700	-8.535%	39	1,004	+6.528%
2026-06-05	32.1700	32.1700	26.7900	27.3000	-13.608%	49	992	-2.564%
2026-06-04	31.0100	31.6000	31.0100	31.6000	+14.079%	8	997	-15.823%
2026-06-03	31.5500	31.5500	27.6900	27.7000	-17.363%	14	999	-3.971%
2026-06-02	34.8000	36.1400	32.5000	33.5200	-10.685%	28	993	-20.644%
2026-06-01	38.9000	38.9000	36.6100	37.5300	-13.961%	32	986	-29.123%
2026-05-29	45.9500	45.9500	43.6200	43.6200	-4.614%	2	987	-39.019%
2026-05-28	43.0500	45.7300	43.0500	45.7300	+6.127%	3	988	-41.832%
2026-05-27	44.7500	44.7500	43.0900	43.0900	+15.399%	16	986	-38.269%
2026-05-26	39.0000	39.0000	37.3400	37.3400	-11.306%	6	989	-28.763%
2026-05-22	41.1000	42.3900	41.1000	42.1000	+0.959%	5	990	-36.817%
2026-05-21	41.7000	41.7000	41.7000	41.7000	+11.796%	1	989	-36.211%
2026-05-20	36.0600	37.3000	36.0600	37.3000	+5.876%	13	989	-28.686%
2026-05-19	35.1800	35.3100	33.1700	35.2300	-8.966%	8	985	-24.496%
2026-05-18	38.6400	40.0000	38.6400	38.7000	+0.207%	3	985	-31.266%
2026-05-15	39.1700	39.1700	38.0700	38.6200	-11.847%	11	985	-31.124%
2026-05-14	43.8100	43.8100	43.8100	43.8100	-1.484%	1	978	-39.283%
2026-05-13	40.0000	44.4700	40.0000	44.4700	+14.026%	4	979	-40.184%
2026-05-12	40.6300	40.6300	39.0000	39.0000	-13.237%	6	979	-31.795%
2026-05-11	44.9500	44.9500	44.9500	44.9500	-3.850%	1	979	-40.823%
2026-05-08	46.7500	46.7500	46.7500	46.7500	+0.950%	2	979	-43.102%
2026-05-07	48.4000	48.4000	46.3100	46.3100	-8.496%	13	979	-42.561%
2026-05-06	47.0000	50.6100	47.0000	50.6100	+5.768%	15	968	-47.441%
2026-05-05	49.8000	49.8000	47.8500	47.8500	+3.415%	108	980	-44.410%
2026-05-04	46.6300	48.9200	46.2700	46.2700	+5.087%	14	979	-42.511%
2026-05-01	47.3700	47.3700	44.0000	44.0300	+5.892%	248	1,080	-39.587%
2026-04-30	47.6000	47.6000	35.2000	41.5800	+0.314%	22	1,080	-36.027%
2026-04-29	43.0000	43.1400	39.5000	41.4500	+7.245%	124	1,078	-35.826%
2026-04-28	37.7500	39.3200	37.7500	38.6500	-3.856%	12	1,003	-31.177%
2026-04-27	41.7400	41.9000	40.1500	40.2000	-4.172%	224	1,002	-33.831%
2026-04-24	38.9000	42.3400	38.5500	41.9500	+13.409%	168	1,037	-36.591%
2026-04-23	35.5100	37.9900	35.5000	36.9900	+5.175%	37	942	-28.089%
2026-04-22	33.0500	35.1700	33.0500	35.1700	+10.078%	62	945	-24.367%
2026-04-21	34.4500	34.6000	31.9500	31.9500	+3.065%	228	746	-16.745%
2026-04-20	32.0000	32.0000	29.6000	31.0000	-5.315%	47	746	-14.194%
2026-04-17	35.3900	36.2000	32.7400	32.7400	+1.677%	366	758	-18.754%
2026-04-16	32.5400	32.6000	29.3500	32.2000	+0.499%	69	576	-17.391%
2026-04-15	31.5500	32.1300	31.3500	32.0400	-0.743%	21	565	-16.979%
2026-04-14	31.0500	34.2100	29.6500	32.2800	+21.353%	372	575	-17.596%
2026-04-13	26.0000	26.6000	24.2900	26.6000	+2.901%	273	432	0.000%
2026-04-10	25.5400	27.4000	24.9600	25.8500	+11.087%	174	365	+2.901%
2026-04-09	17.3500	23.5000	17.3500	23.2700	+40.181%	44	238	+14.310%
2026-04-08	16.6000	16.9700	16.1000	16.6000	+31.955%	25	234	+60.241%
2026-04-07	13.3500	13.3500	12.5800	12.5800	-5.128%	12	234	+111.447%
2026-04-06	13.2600	13.2600	13.2600	13.2600	+3.594%	3	234	+100.603%
2026-04-02	11.6000	13.2200	11.6000	12.8000	-6.569%	99	206	+107.813%
2026-04-01	12.6800	13.7500	12.0500	13.7000	+8.300%	59	206	+94.161%
2026-03-31	11.2500	12.6500	11.1500	12.6500	+28.426%	77	176	+110.277%
2026-03-30	10.1800	10.8400	9.8000	9.8500	-0.404%	34	164	+170.051%
2026-03-27	11.0000	11.0000	9.8000	9.8900	-20.562%	49	145	+168.959%
2026-03-26	13.6500	13.6500	12.4500	12.4500	-8.389%	18	115	+113.655%
2026-03-25	13.6800	13.7000	13.2000	13.5900	+14.975%	28	111	+95.732%
2026-03-24	12.1000	12.1000	11.8200	11.8200	-10.590%	7	108	+125.042%
2026-03-23	13.8200	13.8200	13.0100	13.2200	+11.092%	42	107	+101.210%
2026-03-20	12.2500	12.2700	11.9000	11.9000	-3.644%	18	106	+123.529%
2026-03-19	12.3200	12.3500	12.2900	12.3500	-6.439%	7	96	+115.385%
2026-03-18	14.9500	14.9500	13.1500	13.2000	-13.443%	10	92	+101.515%
2026-03-17	15.0000	15.2500	14.2100	15.2500	+8.156%	21	85	+74.426%
2026-03-16	13.1500	14.1000	13.1000	14.1000	+8.629%	17	83	+88.652%
2026-03-13	14.0000	14.0000	12.9800	12.9800	-8.912%	3	72	+104.931%
2026-03-12	14.2500	14.2500	14.1000	14.2500	-6.312%	10	72	+86.667%
2026-03-11	15.3100	15.3500	14.8100	15.2100	-5.645%	4	70	+74.885%
2026-03-10	16.2500	16.2500	15.9000	16.1200	+7.467%	30	68	+65.012%
2026-03-09	16.1600	16.1600	14.4100	15.0000	-18.919%	7	56	+77.333%
2026-03-05	18.0500	18.5000	18.0500	18.5000	+5.114%	6	52	+43.784%
2026-03-04	17.6000	17.6000	17.6000	17.6000	+36.434%	1	48	+51.136%
2026-03-03	12.9000	12.9000	12.9000	12.9000	-9.155%	20	47	+106.202%
2026-03-02	14.5000	14.5000	14.2000	14.2000	-4.698%	13	31	+87.324%
2026-02-27	14.6700	14.9000	14.5000	14.9000	-0.201%	12	31	+78.523%
2026-02-25	14.9300	14.9300	14.9300	14.9300	0.000%	1	27	+78.165%
2026-02-24	14.4000	14.9300	14.4000	14.9300	+16.641%	42	27	+78.165%
2026-02-23	13.0600	13.0600	12.8000	12.8000	-13.455%	5	13	+107.813%
2026-02-20	14.7000	14.7900	14.7000	14.7900	+5.643%	3	11	+79.851%
2026-02-19	14.0000	14.0000	14.0000	14.0000	0.000%	8	8	+90.000%