Dark

AMZN20261016C270
AMZN Oct 16 2026 270.00 Call (AMZN261016C00270000)
option OPRA

EOD

Aug 20, 2026

8.95-22.511%(-2.60)3,918

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.4500	10.6000	8.8000	8.9500	-22.511%	3,918	8,602	0.000%
2026-08-19	9.4500	11.9000	8.2000	11.5500	+36.364%	1,248	6,839	-22.511%
2026-08-18	9.1700	9.7600	7.9000	8.4700	-10.842%	1,232	6,894	+5.667%
2026-08-17	11.4000	11.4000	8.3000	9.5000	-5.473%	1,331	6,668	-5.789%
2026-08-14	11.7700	12.1500	10.0500	10.0500	-15.404%	2,334	6,319	-10.945%
2026-08-13	12.8100	14.1900	11.8000	11.8800	-10.677%	1,199	4,585	-24.663%
2026-08-12	18.1500	18.1500	13.2000	13.3000	-19.100%	724	4,585	-32.707%
2026-08-11	19.4800	19.4800	15.7000	16.4400	-19.883%	321	4,516	-45.560%
2026-08-10	18.3000	21.7500	17.8200	20.5200	+11.340%	176	4,501	-56.384%
2026-08-07	18.6500	20.9000	18.0300	18.4300	+4.835%	271	4,502	-51.438%
2026-08-06	18.5000	19.5300	16.7600	17.5800	-3.934%	312	4,476	-49.090%
2026-08-05	21.8000	21.8000	17.1000	18.3000	-18.047%	391	4,432	-51.093%
2026-08-04	20.9500	23.0000	20.3500	22.3300	-15.256%	126	4,409	-59.919%
2026-08-03	21.5500	28.2900	21.5500	26.3500	+46.797%	537	4,434	-66.034%
2026-07-31	14.0000	18.2500	13.5900	17.9500	+180.469%	2,943	4,549	-50.139%
2026-07-30	5.3000	7.2000	5.3000	6.4000	+68.421%	463	4,160	+39.844%
2026-07-29	4.1100	4.8000	3.7000	3.8000	-13.636%	145	4,042	+135.526%
2026-07-28	4.8000	4.8000	3.9500	4.4000	-4.139%	317	4,021	+103.409%
2026-07-27	5.3000	5.4500	4.5900	4.5900	-10.874%	1,034	3,991	+94.989%
2026-07-24	5.4900	5.5500	4.9900	5.1500	-13.445%	254	3,263	+73.786%
2026-07-23	6.7500	7.1700	5.7000	5.9500	-36.364%	201	3,193	+50.420%
2026-07-22	10.3000	10.3000	8.3200	9.3500	-6.500%	155	3,153	-4.278%
2026-07-21	10.2500	10.7000	9.8500	10.0000	-11.111%	1,048	3,145	-10.500%
2026-07-20	11.5500	12.2800	10.8000	11.2500	+5.140%	221	2,476	-20.444%
2026-07-17	9.9900	11.4300	9.9900	10.7000	-7.037%	126	2,357	-16.355%
2026-07-16	14.8500	15.5000	11.5100	11.5100	-19.510%	107	2,333	-22.242%
2026-07-15	12.8500	15.0000	12.4400	14.3000	+22.222%	200	2,304	-37.413%
2026-07-14	10.2700	11.7000	10.2700	11.7000	+6.364%	96	2,300	-23.504%
2026-07-13	11.6000	12.3000	11.0000	11.0000	0.000%	232	2,253	-18.636%
2026-07-10	12.8900	12.9500	10.5500	11.0000	+0.917%	87	2,101	-18.636%
2026-07-09	9.0600	10.9000	9.0600	10.9000	+4.808%	113	2,067	-17.890%
2026-07-08	10.0000	10.7000	9.4500	10.4000	-7.965%	106	2,004	-13.942%
2026-07-07	12.0000	12.1500	10.4000	11.3000	-0.877%	179	1,944	-20.796%
2026-07-06	10.0000	11.4500	9.8600	11.4000	+3.920%	95	1,989	-21.491%
2026-07-02	11.0000	11.7000	10.6200	10.9700	+7.024%	49	1,928	-18.414%
2026-07-01	8.5000	11.2000	8.5000	10.2500	+9.043%	56	1,928	-12.683%
2026-06-30	9.5500	10.0200	8.8000	9.4000	-6.000%	77	1,918	-4.787%
2026-06-29	9.4000	12.3000	9.4000	10.0000	+31.579%	225	1,923	-10.500%
2026-06-26	6.6200	7.6000	6.2000	7.6000	+26.667%	182	1,885	+17.763%
2026-06-25	7.0000	7.0000	5.9500	6.0000	-29.412%	202	1,890	+49.167%
2026-06-24	8.8700	10.4500	8.5000	8.5000	+3.659%	454	1,875	+5.294%
2026-06-23	7.9500	8.3500	7.9000	8.2000	+1.235%	20	1,536	+9.146%
2026-06-22	10.1100	10.1500	7.9000	8.1000	-27.354%	155	1,544	+10.494%
2026-06-18	8.7500	11.5000	8.7500	11.1500	+22.527%	68	1,591	-19.731%
2026-06-17	10.8000	10.8000	9.1000	9.1000	-23.272%	163	1,591	-1.648%
2026-06-16	12.7300	13.2900	11.7000	11.8600	+0.084%	54	1,555	-24.536%
2026-06-15	12.1200	12.4500	11.7200	11.8500	+21.538%	53	1,543	-24.473%
2026-06-12	8.8000	10.1500	8.8000	9.7500	-12.162%	131	1,541	-8.205%
2026-06-11	9.8700	11.1000	9.1000	11.1000	+9.360%	451	1,520	-19.369%
2026-06-10	12.0000	12.0000	10.0000	10.1500	-21.012%	111	1,489	-11.823%
2026-06-09	14.3000	14.3000	11.6200	12.8500	-0.233%	121	1,470	-30.350%
2026-06-08	13.8000	14.3000	12.2400	12.8800	-7.004%	167	1,402	-30.512%
2026-06-05	15.9500	16.6000	13.6600	13.8500	-17.853%	140	1,414	-35.379%
2026-06-04	16.6000	17.3000	16.2000	16.8600	+13.919%	29	1,374	-46.916%
2026-06-03	17.0700	17.5300	14.4000	14.8000	-17.365%	192	1,355	-39.527%
2026-06-02	18.5900	20.3500	17.5500	17.9100	-12.634%	341	1,264	-50.028%
2026-06-01	22.8500	23.7000	20.4000	20.5000	-20.388%	715	1,200	-56.341%
2026-05-29	27.2000	28.0000	24.9000	25.7500	-5.678%	500	1,472	-65.243%
2026-05-28	25.3000	27.7500	23.7000	27.3000	+4.198%	1,139	1,054	-67.216%
2026-05-27	25.2200	26.3500	25.0000	26.2000	+25.060%	32	853	-65.840%
2026-05-26	22.7400	22.7400	20.7000	20.9500	-8.794%	11	857	-57.279%
2026-05-22	23.9500	24.3000	22.9700	22.9700	-2.669%	32	861	-61.036%
2026-05-21	20.7500	24.5500	20.6500	23.6000	+7.029%	167	851	-62.076%
2026-05-20	20.0700	22.2500	20.0700	22.0500	+16.667%	39	851	-59.410%
2026-05-19	20.3100	20.3100	17.3500	18.9000	-11.351%	74	743	-52.646%
2026-05-18	24.1500	24.4300	21.2100	21.3200	-2.202%	125	743	-58.021%
2026-05-15	21.0000	22.0500	20.8400	21.8000	-10.288%	127	743	-58.945%
2026-05-14	25.8800	26.4300	24.3000	24.3000	-6.646%	90	673	-63.169%
2026-05-13	21.9000	26.1000	21.9000	26.0300	+14.217%	66	613	-65.617%
2026-05-12	23.7200	23.7200	21.3500	22.7900	-8.840%	70	613	-60.728%
2026-05-11	25.9800	27.7000	25.0000	25.0000	-10.873%	26	613	-64.200%
2026-05-08	26.9500	28.0500	26.1500	28.0500	+3.506%	36	611	-68.093%
2026-05-07	29.1200	29.1200	27.0300	27.1000	-8.073%	56	609	-66.974%
2026-05-06	28.0000	31.0000	28.0000	29.4800	+2.432%	350	634	-69.640%
2026-05-05	31.3200	31.3200	28.4700	28.7800	+4.427%	80	611	-68.902%
2026-05-04	26.1100	30.6400	26.1100	27.5600	+7.237%	81	638	-67.525%
2026-05-01	27.2200	28.4000	25.7000	25.7000	+4.855%	164	580	-65.175%
2026-04-30	25.0000	25.4700	19.1500	24.5100	+0.740%	182	580	-63.484%
2026-04-29	21.6800	25.9000	21.6800	24.3300	+7.798%	76	498	-63.214%
2026-04-28	22.7700	23.7400	22.5700	22.5700	-5.644%	22	483	-60.346%
2026-04-27	24.8300	25.3700	23.3500	23.9200	-6.306%	55	496	-62.584%
2026-04-24	22.6000	25.7100	22.6000	25.5300	+22.740%	172	499	-64.943%
2026-04-23	20.1200	22.3500	20.1200	20.8000	+2.919%	86	448	-56.971%
2026-04-22	19.0000	20.2100	19.0000	20.2100	+8.075%	21	464	-55.715%
2026-04-21	19.7100	19.8100	18.7000	18.7000	+10.651%	62	471	-52.139%
2026-04-20	18.0600	18.1300	16.3500	16.9000	-8.944%	151	472	-47.041%
2026-04-17	20.4500	20.7300	18.4500	18.5600	+3.687%	138	469	-51.778%
2026-04-16	16.6000	18.2500	16.0000	17.9000	-0.445%	58	354	-50.000%
2026-04-15	17.7500	18.2800	17.6900	17.9800	-1.909%	68	356	-50.222%
2026-04-14	17.2300	19.8800	16.1700	18.3300	+33.309%	116	316	-51.173%
2026-04-13	12.4500	13.7700	12.4500	13.7500	+0.438%	15	220	-34.909%
2026-04-10	13.3000	14.5900	13.3000	13.6900	+14.561%	110	214	-34.624%
2026-04-09	8.9300	12.1800	8.7000	11.9500	+59.759%	45	158	-25.105%
2026-04-08	7.1800	7.6500	7.1800	7.4800	+23.636%	63	128	+19.652%
2026-04-06	5.6500	6.0500	5.6500	6.0500	+8.036%	11	98	+47.934%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-8.943%	1	89	+59.821%
2026-04-01	6.2400	6.3000	6.1500	6.1500	+9.821%	9	89	+45.528%
2026-03-31	5.5500	5.6000	5.5500	5.6000	+26.411%	2	84	+59.821%
2026-03-30	4.4000	4.6500	4.3800	4.4300	-0.449%	39	83	+102.032%
2026-03-27	4.7900	4.7900	4.3500	4.4500	-20.959%	15	70	+101.124%
2026-03-26	6.3500	6.3500	5.6300	5.6300	-8.455%	6	70	+58.970%
2026-03-25	5.8000	6.2000	5.8000	6.1500	+14.739%	5	64	+45.528%
2026-03-24	5.3600	5.3600	5.3600	5.3600	-11.111%	1	61	+66.978%
2026-03-23	6.0500	6.3000	5.9200	6.0300	+9.836%	54	61	+48.425%
2026-03-20	5.4900	5.4900	5.4900	5.4900	-2.832%	1	35	+63.024%
2026-03-19	5.7000	5.7000	5.6500	5.6500	-20.979%	2	34	+58.407%
2026-03-17	7.1500	7.1500	6.8800	7.1500	+5.302%	4	33	+25.175%
2026-03-16	6.1000	6.7900	6.1000	6.7900	+5.271%	2	35	+31.811%
2026-03-13	6.7500	6.8500	6.4500	6.4500	-8.640%	4	34	+38.760%
2026-03-12	7.0900	7.0900	6.8000	7.0600	-8.312%	5	34	+26.771%
2026-03-11	7.7000	7.7000	7.7000	7.7000	-0.259%	1	30	+16.234%
2026-03-10	7.8500	7.8500	7.7200	7.7200	-3.500%	22	30	+15.933%
2026-03-09	7.7200	8.0000	7.1000	8.0000	-7.514%	7	23	+11.875%
2026-03-06	8.6500	8.6500	8.6500	8.6500	-4.420%	2	22	+3.468%
2026-03-05	10.0000	10.0000	9.0500	9.0500	+10.231%	11	20	-1.105%
2026-03-04	8.2100	8.2100	8.2100	8.2100	+14.028%	3	9	+9.013%
2026-03-02	7.2000	7.2000	7.2000	7.2000	+1.408%	3	12	+24.306%
2026-02-26	7.1000	7.1000	7.1000	7.1000	-11.471%	1	9	+26.056%
2026-02-25	7.4500	8.0200	7.4500	8.0200	+15.896%	2	7	+11.596%
2026-02-23	6.9000	7.0000	6.9000	6.9200	-8.587%	4	7	+29.335%
2026-02-20	7.5700	7.5700	7.5700	7.5700	+10.189%	2	5	+18.230%
2026-02-19	6.8700	6.8700	6.8700	6.8700	0.000%	3	3	+30.277%