Dark

AMZN20261016C260
AMZN Oct 16 2026 260.00 Call (AMZN261016C00260000)
option OPRA

EOD

Aug 20, 2026

13.50-19.403%(-3.25)1,043

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.3500	15.3800	13.2000	13.5000	-19.403%	1,043	15,211	0.000%
2026-08-19	14.5500	17.0500	12.4500	16.7500	+30.148%	594	14,779	-19.403%
2026-08-18	13.4300	14.5500	12.0000	12.8700	-8.203%	1,092	14,791	+4.895%
2026-08-17	16.5500	16.5500	12.2100	14.0200	-5.078%	1,508	15,047	-3.709%
2026-08-14	16.8500	17.0000	14.7700	14.7700	-13.118%	244	14,616	-8.599%
2026-08-13	18.0700	19.4000	16.9800	17.0000	-11.550%	263	14,614	-20.588%
2026-08-12	21.6000	22.4200	18.8800	19.2200	-16.180%	321	14,614	-29.761%
2026-08-11	26.5600	26.5600	21.6000	22.9300	-12.714%	161	14,622	-41.125%
2026-08-10	25.0800	28.2300	25.0700	26.2700	+6.572%	101	14,726	-48.611%
2026-08-07	24.1000	27.0000	24.1000	24.6500	+8.352%	46	14,739	-45.233%
2026-08-06	24.7700	26.6000	22.5000	22.7500	-5.129%	136	14,742	-40.659%
2026-08-05	31.1300	31.5200	22.8400	23.9800	-13.273%	329	14,703	-43.703%
2026-08-04	27.0700	30.0500	27.0000	27.6500	-15.443%	119	14,677	-51.175%
2026-08-03	28.6300	34.5500	28.6300	32.7000	+39.446%	391	14,657	-58.716%
2026-07-31	14.5000	24.3800	14.5000	23.4500	+164.972%	2,540	14,708	-42.431%
2026-07-30	7.1300	9.9200	6.8000	8.8500	+64.193%	661	15,645	+52.542%
2026-07-29	5.9500	6.8500	5.3800	5.3900	-15.385%	928	15,549	+150.464%
2026-07-28	6.5000	6.7200	5.7500	6.3700	-2.599%	203	15,692	+111.931%
2026-07-27	7.5500	7.8000	6.5400	6.5400	-7.887%	1,252	15,633	+106.422%
2026-07-24	7.5000	7.6500	6.9900	7.1000	-11.250%	554	14,775	+90.141%
2026-07-23	9.3000	9.9000	7.9000	8.0000	-36.759%	1,544	14,481	+68.750%
2026-07-22	13.2000	13.3200	11.3500	12.6500	-5.667%	11,515	14,082	+6.719%
2026-07-21	14.3000	14.3000	13.3600	13.4100	-10.600%	139	4,004	+0.671%
2026-07-20	14.6000	16.2500	14.4200	15.0000	+5.634%	1,848	3,974	-10.000%
2026-07-17	13.0900	15.6800	13.0900	14.2000	-5.333%	116	2,364	-4.930%
2026-07-16	18.9000	19.2500	15.0000	15.0000	-18.212%	114	2,357	-10.000%
2026-07-15	16.2000	19.2200	16.1900	18.3400	+21.860%	840	2,369	-26.390%
2026-07-14	14.0900	15.1600	13.5000	15.0500	+1.347%	307	2,163	-10.299%
2026-07-13	14.4000	15.9200	14.4000	14.8500	+4.357%	223	2,242	-9.091%
2026-07-10	16.6500	17.0000	13.7900	14.2300	-6.196%	270	2,186	-5.130%
2026-07-09	12.3700	15.1700	11.9000	15.1700	+11.544%	76	2,002	-11.009%
2026-07-08	14.7000	14.7000	12.3000	13.6000	-8.108%	135	1,987	-0.735%
2026-07-07	14.8100	16.3500	13.6500	14.8000	+5.338%	287	1,957	-8.784%
2026-07-06	14.0000	15.0000	12.9500	14.0500	+4.074%	82	1,886	-3.915%
2026-07-02	13.3500	15.2500	13.3500	13.5000	+1.124%	119	1,870	0.000%
2026-07-01	12.2600	14.6500	10.9400	13.3500	+9.967%	74	1,870	+1.124%
2026-06-30	12.5500	13.0700	11.8000	12.1400	-3.651%	62	1,852	+11.203%
2026-06-29	11.3500	15.8200	11.3500	12.6000	+26.633%	162	1,833	+7.143%
2026-06-26	8.5900	10.0000	8.1000	9.9500	+21.194%	156	1,827	+35.678%
2026-06-25	9.6500	9.6500	8.2100	8.2100	-25.567%	543	1,780	+64.434%
2026-06-24	10.2600	13.3000	10.1500	11.0300	+3.084%	51	1,734	+22.393%
2026-06-23	10.3600	11.4500	10.3300	10.7000	+2.490%	114	1,717	+26.168%
2026-06-22	12.9500	13.1000	10.4000	10.4400	-29.933%	276	1,654	+29.310%
2026-06-18	12.8700	15.3500	11.2000	14.9000	+23.651%	61	1,541	-9.396%
2026-06-17	14.6400	14.8300	11.9500	12.0500	-21.396%	134	1,541	+12.033%
2026-06-16	16.1500	16.9000	15.1500	15.3300	-0.130%	243	1,491	-11.937%
2026-06-15	15.8000	16.1500	15.2700	15.3500	+19.922%	63	1,339	-12.052%
2026-06-12	12.6000	12.8200	11.4400	12.8000	-10.615%	62	1,317	+5.469%
2026-06-11	12.9100	14.3200	11.9000	14.3200	+9.313%	37	1,298	-5.726%
2026-06-10	14.9600	15.0500	13.0300	13.1000	-16.187%	80	1,290	+3.053%
2026-06-09	18.0000	18.0000	14.6100	15.6300	-2.129%	108	1,273	-13.628%
2026-06-08	17.2800	17.2800	15.4500	15.9700	-6.880%	48	1,223	-15.466%
2026-06-05	21.7100	21.7100	17.1200	17.1500	-17.548%	149	1,204	-21.283%
2026-06-04	20.3100	21.6700	20.0500	20.8000	+11.708%	54	1,145	-35.096%
2026-06-03	21.1500	22.7500	18.1000	18.6200	-17.611%	113	1,126	-27.497%
2026-06-02	23.2000	25.1000	21.6000	22.6000	-11.198%	132	1,106	-40.265%
2026-06-01	26.5000	27.1500	25.0000	25.4500	-17.397%	111	1,073	-46.955%
2026-05-29	31.2000	32.4500	30.6000	30.8100	-6.693%	31	1,072	-56.183%
2026-05-28	28.9000	33.1500	28.9000	33.0200	+6.447%	11	1,077	-59.116%
2026-05-27	29.1000	31.6000	29.1000	31.0200	+14.044%	5	1,077	-56.480%
2026-05-26	27.4500	28.7500	25.4400	27.2000	-2.753%	63	1,077	-50.368%
2026-05-22	29.8000	29.9500	27.9700	27.9700	-4.734%	48	1,034	-51.734%
2026-05-21	26.5400	29.3600	26.3000	29.3600	+7.349%	21	1,026	-54.019%
2026-05-20	24.3300	27.5500	23.9300	27.3500	+13.251%	172	1,026	-50.640%
2026-05-19	24.7400	24.7400	21.9000	24.1500	-7.329%	76	1,001	-44.099%
2026-05-18	26.7200	30.0000	26.0600	26.0600	-4.332%	66	1,001	-48.196%
2026-05-15	24.9000	27.2500	24.9000	27.2400	-9.200%	310	1,001	-50.441%
2026-05-14	31.0100	31.0100	29.5000	30.0000	-3.815%	22	893	-55.000%
2026-05-13	27.2000	31.4500	27.2000	31.1900	+11.993%	90	823	-56.717%
2026-05-12	28.4600	28.9700	26.4300	27.8500	-11.867%	109	823	-51.526%
2026-05-11	31.2400	33.5500	31.2400	31.6000	-5.446%	83	823	-57.278%
2026-05-08	33.5500	33.7200	33.0500	33.4200	+2.296%	73	865	-59.605%
2026-05-07	34.8000	34.8000	32.6700	32.6700	-7.450%	18	917	-58.678%
2026-05-06	34.2400	36.6000	33.9000	35.3000	+2.408%	42	921	-61.756%
2026-05-05	35.7000	37.3400	33.5900	34.4700	+4.708%	47	945	-60.836%
2026-05-04	33.2300	35.4800	31.8200	32.9200	+6.399%	396	940	-58.991%
2026-05-01	29.1800	34.3800	29.1800	30.9400	+4.175%	78	1,263	-56.367%
2026-04-30	33.3500	33.3500	24.0000	29.7000	+1.193%	223	1,263	-54.545%
2026-04-29	26.9000	31.1600	26.9000	29.3500	+8.825%	125	1,203	-54.003%
2026-04-28	27.2500	28.2700	26.5500	26.9700	-5.368%	41	1,209	-49.944%
2026-04-27	30.1000	30.4000	28.4000	28.5000	-6.342%	59	1,203	-52.632%
2026-04-24	27.1200	30.6700	27.0000	30.4300	+19.756%	205	1,195	-55.636%
2026-04-23	24.7900	27.0000	24.7800	25.4100	+0.237%	114	1,253	-46.871%
2026-04-22	23.0500	25.3500	22.4500	25.3500	+12.417%	70	1,209	-46.746%
2026-04-21	23.4500	23.7400	22.5500	22.5500	+7.586%	113	1,141	-40.133%
2026-04-20	21.9500	21.9500	20.2000	20.9600	-6.720%	107	1,141	-35.592%
2026-04-17	25.7500	25.7500	22.4700	22.4700	+1.720%	475	1,071	-39.920%
2026-04-16	21.1500	22.3100	19.7300	22.0900	+0.409%	102	868	-38.886%
2026-04-15	22.2300	22.2300	21.3800	22.0000	-2.741%	127	847	-38.636%
2026-04-14	18.8000	24.0800	18.8000	22.6200	+28.523%	412	913	-40.318%
2026-04-13	17.0200	17.6000	15.9000	17.6000	+2.504%	67	579	-23.295%
2026-04-10	17.1800	18.2300	16.7600	17.1700	+12.222%	116	582	-21.374%
2026-04-09	12.1000	15.3000	11.9500	15.3000	+55.330%	223	520	-11.765%
2026-04-08	11.2500	11.2500	9.7000	9.8500	+20.859%	44	380	+37.056%
2026-04-07	7.9000	8.1500	7.8000	8.1500	+3.822%	4	348	+65.644%
2026-04-06	7.8200	7.8500	7.8200	7.8500	+5.369%	3	347	+71.975%
2026-04-02	7.4500	7.4500	7.4500	7.4500	-1.974%	3	344	+81.208%
2026-04-01	7.7500	8.2300	7.6000	7.6000	+3.401%	42	344	+77.632%
2026-03-31	6.7000	7.3500	6.4500	7.3500	+28.272%	14	315	+83.673%
2026-03-30	5.8000	6.3000	5.7300	5.7300	+1.237%	41	301	+135.602%
2026-03-27	6.1300	6.1300	5.6300	5.6600	-22.993%	34	292	+138.516%
2026-03-26	7.7100	8.2400	7.3500	7.3500	-8.582%	97	279	+83.673%
2026-03-25	8.3000	8.3000	7.8800	8.0400	+14.043%	27	270	+67.910%
2026-03-24	7.0000	7.0500	6.9000	7.0500	-11.321%	25	244	+91.489%
2026-03-23	7.6900	8.2900	7.6900	7.9500	+13.571%	78	241	+69.811%
2026-03-20	7.3000	7.5000	6.8500	7.0000	-4.372%	41	196	+92.857%
2026-03-19	7.6700	7.6700	7.3200	7.3200	-7.925%	7	177	+84.426%
2026-03-18	8.3600	8.3600	7.9500	7.9500	-15.426%	19	174	+69.811%
2026-03-17	9.1000	9.4000	8.7800	9.4000	+8.671%	15	161	+43.617%
2026-03-16	8.2000	8.6500	7.9500	8.6500	+4.343%	13	171	+56.069%
2026-03-13	8.2900	8.2900	8.2900	8.2900	-6.854%	4	163	+62.847%
2026-03-12	9.2000	9.2300	8.9000	8.9000	-4.506%	53	161	+51.685%
2026-03-11	9.4000	9.4500	9.3200	9.3200	-4.016%	4	137	+44.850%
2026-03-09	9.9700	9.9700	9.1500	9.7100	-10.009%	18	136	+39.032%
2026-03-06	10.7900	10.7900	10.7900	10.7900	+19.358%	2	122	+25.116%
2026-03-03	7.9700	9.0400	7.9700	9.0400	-0.441%	11	121	+49.336%
2026-03-02	9.0600	9.0800	9.0600	9.0800	-3.095%	101	111	+48.678%
2026-02-27	9.3000	9.3700	9.3000	9.3700	-0.636%	2	11	+44.077%
2026-02-26	9.4300	9.4300	9.4300	9.4300	-2.784%	5	9	+43.160%
2026-02-25	9.7600	9.7600	9.7000	9.7000	+3.191%	7	4	+39.175%
2026-02-24	9.4000	9.4000	9.4000	9.4000	+8.922%	1	4	+43.617%
2026-02-23	8.6200	8.6300	8.6200	8.6300	-10.104%	2	4	+56.431%
2026-02-20	9.6000	9.6000	9.6000	9.6000	+8.475%	2	5	+40.625%
2026-02-19	8.8500	8.8500	8.8500	8.8500	0.000%	3	3	+52.542%