Dark

AMZN20261016C265
AMZN Oct 16 2026 265.00 Call (AMZN261016C00265000)
option OPRA

EOD

Aug 20, 2026

10.96-21.882%(-3.07)493

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.4700	12.7500	10.8000	10.9600	-21.882%	493	5,513	0.000%
2026-08-19	11.7000	14.3000	10.1500	14.0300	+32.109%	1,387	5,461	-21.882%
2026-08-18	11.5000	11.9500	9.8500	10.6200	-8.290%	520	5,342	+3.202%
2026-08-17	13.3000	13.5500	10.2000	11.5800	-6.159%	911	5,165	-5.354%
2026-08-14	14.3000	14.5500	12.3300	12.3400	-13.947%	581	4,803	-11.183%
2026-08-13	15.0300	16.7400	14.2500	14.3400	-10.094%	267	4,548	-23.570%
2026-08-12	19.1700	19.1700	15.9500	15.9500	-17.400%	114	4,548	-31.285%
2026-08-11	20.8700	20.8700	18.5000	19.3100	-17.830%	40	4,536	-43.242%
2026-08-10	20.9400	25.2000	20.9400	23.5000	+9.967%	29	4,524	-53.362%
2026-08-07	23.5000	23.8000	21.3700	21.3700	+7.387%	209	4,526	-48.713%
2026-08-06	21.5200	21.6700	19.6800	19.9000	-5.910%	41	4,584	-44.925%
2026-08-05	27.2700	27.8000	20.0500	21.1500	-16.732%	114	4,600	-48.180%
2026-08-04	24.2300	25.7500	23.6700	25.4000	-14.334%	102	4,588	-56.850%
2026-08-03	24.3500	31.2500	24.3500	29.6500	+42.617%	255	4,618	-63.035%
2026-07-31	16.8400	21.5000	16.1500	20.7900	+183.629%	797	4,698	-47.282%
2026-07-30	5.8400	8.6500	5.8400	7.3300	+60.394%	442	4,509	+49.523%
2026-07-29	5.0100	5.7500	4.5400	4.5700	-14.579%	160	4,365	+139.825%
2026-07-28	5.5000	5.5500	4.7500	5.3500	-2.727%	108	4,345	+104.860%
2026-07-27	6.5000	6.5000	5.5000	5.5000	-8.333%	138	4,290	+99.273%
2026-07-24	6.9500	6.9500	5.9000	6.0000	-14.894%	204	4,280	+82.667%
2026-07-23	7.8500	8.5000	6.7500	7.0500	-34.419%	242	4,229	+55.461%
2026-07-22	11.4600	11.4600	9.7000	10.7500	-9.206%	498	4,175	+1.953%
2026-07-21	11.9000	12.1800	11.6500	11.8400	-8.923%	256	3,736	-7.432%
2026-07-20	12.7500	14.1600	12.5500	13.0000	+3.668%	343	3,622	-15.692%
2026-07-17	11.8000	13.1500	11.8000	12.5400	-8.467%	79	3,466	-12.600%
2026-07-16	17.6000	17.6000	13.3500	13.7000	-15.275%	237	3,450	-20.000%
2026-07-15	14.6000	16.9700	14.6000	16.1700	+22.500%	125	3,333	-32.220%
2026-07-14	12.2500	13.3000	11.9000	13.2000	+1.538%	45	3,313	-16.970%
2026-07-13	12.7000	14.0000	12.6000	13.0000	+2.362%	1,426	3,284	-15.692%
2026-07-10	14.7700	14.7700	12.0800	12.7000	-4.511%	215	4,009	-13.701%
2026-07-09	10.6600	13.3000	10.6000	13.3000	+10.833%	305	3,831	-17.594%
2026-07-08	11.5500	12.0000	10.7500	12.0000	-7.336%	139	3,750	-8.667%
2026-07-07	13.6400	14.3000	11.9000	12.9500	+4.435%	221	3,640	-15.367%
2026-07-06	11.1900	13.0400	11.1900	12.4000	-0.561%	452	3,445	-11.613%
2026-07-02	12.1000	13.5500	11.9500	12.4700	+6.581%	35	3,811	-12.109%
2026-07-01	10.4500	13.0000	9.7000	11.7000	+7.636%	1,558	3,811	-6.325%
2026-06-30	10.4000	11.2500	10.2000	10.8700	-6.535%	72	2,427	+0.828%
2026-06-29	11.5000	13.6500	11.0300	11.6300	+48.153%	218	2,400	-5.761%
2026-06-26	7.4000	8.6500	7.0900	7.8500	+12.950%	45	2,264	+39.618%
2026-06-25	7.8000	8.1000	6.9500	6.9500	-24.457%	364	2,261	+57.698%
2026-06-24	9.0700	11.7000	9.0700	9.2000	-0.541%	65	2,253	+19.130%
2026-06-23	9.0500	10.0000	9.0500	9.2500	-3.344%	130	2,235	+18.486%
2026-06-22	11.5800	11.5800	9.1600	9.5700	-23.745%	162	2,256	+14.525%
2026-06-18	10.0700	12.8800	10.0700	12.5500	+18.957%	655	1,670	-12.669%
2026-06-17	12.0600	12.1500	10.5500	10.5500	-22.540%	65	1,670	+3.886%
2026-06-16	13.9500	15.0000	13.3500	13.6200	+0.889%	116	1,628	-19.530%
2026-06-15	13.7500	14.0800	13.5000	13.5000	+22.172%	81	1,553	-18.815%
2026-06-12	11.2500	11.3500	10.3500	11.0500	-12.302%	77	1,542	-0.814%
2026-06-11	11.1600	12.6000	10.4000	12.6000	+9.948%	52	1,521	-13.016%
2026-06-10	13.1500	13.1500	11.3900	11.4600	-21.507%	78	1,503	-4.363%
2026-06-09	15.5400	15.6400	12.6500	14.6000	+3.546%	13	1,491	-24.932%
2026-06-08	15.2000	15.5000	13.6000	14.1000	-7.541%	52	1,492	-22.270%
2026-06-05	19.3500	19.4000	15.2500	15.2500	-17.568%	30	1,481	-28.131%
2026-06-04	18.4500	19.4800	18.4500	18.5000	+11.715%	108	1,488	-40.757%
2026-06-03	19.7500	19.7500	16.2000	16.5600	-20.461%	119	1,486	-33.816%
2026-06-02	20.1100	22.6000	19.3500	20.8200	-8.242%	98	1,468	-47.358%
2026-06-01	24.0000	24.8500	22.5300	22.6900	-17.401%	170	1,505	-51.697%
2026-05-29	30.4500	30.4500	27.4700	27.4700	-8.738%	47	1,462	-60.102%
2026-05-28	28.1900	30.1000	26.8000	30.1000	+5.061%	59	1,474	-63.588%
2026-05-27	27.5000	28.7200	27.4000	28.6500	+17.370%	28	1,500	-61.745%
2026-05-26	26.3000	26.3000	22.8500	24.4100	-3.403%	69	1,505	-55.100%
2026-05-22	27.0100	27.2000	25.2700	25.2700	-6.753%	113	1,423	-56.628%
2026-05-21	22.5200	27.1000	22.5200	27.1000	+11.477%	122	1,424	-59.557%
2026-05-20	22.2800	24.7500	22.2800	24.3100	+15.323%	123	1,424	-54.916%
2026-05-19	22.5700	22.5700	19.3000	21.0800	-13.000%	126	1,386	-48.008%
2026-05-18	25.3500	26.9500	23.6500	24.2300	+0.958%	40	1,386	-54.767%
2026-05-15	24.0000	24.3700	23.2000	24.0000	-9.605%	45	1,386	-54.333%
2026-05-14	27.8000	29.0000	26.5000	26.5500	-7.330%	35	1,376	-58.719%
2026-05-13	25.3000	28.6500	25.2700	28.6500	+10.618%	85	1,361	-61.745%
2026-05-12	25.9800	26.3700	24.2500	25.9000	-6.159%	41	1,361	-57.683%
2026-05-11	29.6000	30.0600	27.6000	27.6000	-9.001%	31	1,361	-60.290%
2026-05-08	30.7300	30.7300	30.3300	30.3300	-0.394%	4	1,353	-63.864%
2026-05-07	30.6000	30.6600	29.9200	30.4500	-8.832%	15	1,355	-64.007%
2026-05-06	31.4900	33.5000	30.9000	33.4000	+5.197%	40	1,355	-67.186%
2026-05-05	33.1600	33.9500	31.3100	31.7500	+4.647%	74	1,374	-65.480%
2026-05-04	30.5700	33.7500	29.8500	30.3400	+6.270%	66	1,396	-63.876%
2026-05-01	26.7500	30.6000	26.0000	28.5500	+7.210%	117	1,425	-61.611%
2026-04-30	27.8000	27.8000	21.8900	26.6300	-0.560%	259	1,425	-58.843%
2026-04-29	24.2000	28.3100	24.0700	26.7800	+7.507%	117	1,402	-59.074%
2026-04-28	24.0000	25.4800	24.0000	24.9100	-4.376%	55	1,366	-56.002%
2026-04-27	27.4500	27.4500	25.8700	26.0500	-6.864%	85	1,372	-57.927%
2026-04-24	25.2900	28.0800	24.9300	27.9700	+22.568%	149	1,358	-60.815%
2026-04-23	22.9000	24.5700	22.1000	22.8200	+0.662%	59	1,333	-51.972%
2026-04-22	21.5400	22.6700	20.8800	22.6700	+8.055%	40	1,335	-51.654%
2026-04-21	22.5900	22.5900	20.6500	20.9800	+14.645%	109	1,282	-47.760%
2026-04-20	18.4400	18.7500	18.2000	18.3000	-11.079%	43	1,282	-40.109%
2026-04-17	22.1900	22.3900	20.3700	20.5800	+4.203%	62	1,260	-46.744%
2026-04-16	20.0000	20.0000	18.4500	19.7500	-1.102%	29	1,225	-44.506%
2026-04-15	19.7500	20.1000	19.4500	19.9700	-2.108%	155	1,221	-45.118%
2026-04-14	18.4700	21.7500	18.2500	20.4000	+32.899%	1,119	1,192	-46.275%
2026-04-13	14.0000	15.3500	13.9000	15.3500	0.000%	9	334	-28.599%
2026-04-10	14.3800	16.2200	14.3800	15.3500	+16.730%	31	329	-28.599%
2026-04-09	10.0500	13.3000	10.0500	13.1500	+48.588%	113	315	-16.654%
2026-04-08	8.3500	9.0500	8.3500	8.8500	+25.532%	8	265	+23.842%
2026-04-07	6.4500	7.0500	6.4500	7.0500	+0.714%	28	258	+55.461%
2026-04-06	6.8000	7.0000	6.7000	7.0000	+9.375%	24	250	+56.571%
2026-04-02	5.8000	7.0500	5.8000	6.4000	-9.605%	200	132	+71.250%
2026-04-01	6.6000	7.0800	6.5500	7.0800	+10.798%	26	132	+54.802%
2026-03-31	5.9500	6.3900	5.6500	6.3900	+27.291%	17	106	+71.518%
2026-03-30	5.2700	5.4300	4.9500	5.0200	+0.400%	217	98	+118.327%
2026-03-27	5.3000	5.3000	5.0000	5.0000	-23.547%	3	85	+119.200%
2026-03-26	7.2700	7.2700	6.5300	6.5400	-8.531%	5	85	+67.584%
2026-03-25	7.0500	7.1500	6.7000	7.1500	+17.021%	5	81	+53.287%
2026-03-24	6.0600	6.1100	6.0100	6.1100	-10.147%	7	79	+79.378%
2026-03-23	6.9000	7.2000	6.8000	6.8000	+7.595%	5	74	+61.176%
2026-03-20	6.4000	6.5500	6.2700	6.3200	-2.016%	49	75	+73.418%
2026-03-19	6.4500	6.4500	6.4500	6.4500	-16.881%	6	87	+69.922%
2026-03-17	7.8000	7.8000	7.7600	7.7600	+11.494%	31	81	+41.237%
2026-03-16	7.2500	7.2500	6.9600	6.9600	-9.610%	9	51	+57.471%
2026-03-13	7.7000	7.7000	7.7000	7.7000	-6.440%	2	49	+42.338%
2026-03-11	8.2300	8.2300	8.2300	8.2300	-8.045%	10	47	+33.171%
2026-03-10	8.8000	8.9500	8.8000	8.9500	+11.180%	34	41	+22.458%
2026-03-09	8.0500	8.0500	8.0500	8.0500	-24.057%	11	29	+36.149%
2026-03-05	10.7500	10.7500	10.6000	10.6000	+4.950%	19	21	+3.396%
2026-03-04	9.7400	10.1000	9.7400	10.1000	+25.155%	2	8	+8.515%
2026-03-02	8.0700	8.0700	8.0700	8.0700	-7.771%	5	6	+35.812%
2026-02-25	8.7500	8.7500	8.7500	8.7500	0.000%	1	0	+25.257%