Dark

AMZN20261016C275
AMZN Oct 16 2026 275.00 Call (AMZN261016C00275000)
option OPRA

EOD

Aug 20, 2026

7.05-25.633%(-2.43)2,571

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9500	8.6000	7.0500	7.0500	-25.633%	2,571	25,338	0.000%
2026-08-19	7.8800	9.7400	6.5900	9.4800	+39.003%	6,513	25,072	-25.633%
2026-08-18	7.5000	7.9000	6.4000	6.8200	-11.198%	1,370	20,018	+3.372%
2026-08-17	9.2500	9.3000	6.6500	7.6800	-6.569%	4,200	19,635	-8.203%
2026-08-14	9.7200	10.0500	8.2200	8.2200	-16.548%	1,586	16,956	-14.234%
2026-08-13	10.5600	11.7500	9.7000	9.8500	-10.455%	720	16,723	-28.426%
2026-08-12	13.6300	14.0000	11.0000	11.0000	-19.118%	3,852	16,723	-35.909%
2026-08-11	17.4700	17.4700	13.2500	13.6000	-19.859%	618	13,976	-48.162%
2026-08-10	15.8900	18.8500	15.1500	16.9700	+4.110%	392	13,690	-58.456%
2026-08-07	15.5400	18.0500	15.5000	16.3000	+11.644%	390	13,547	-56.748%
2026-08-06	15.7000	17.0000	14.3500	14.6000	-7.302%	475	13,576	-51.712%
2026-08-05	21.9500	22.0000	14.8000	15.7500	-18.394%	556	13,454	-55.238%
2026-08-04	18.9000	20.6100	17.7800	19.3000	-18.737%	2,489	13,397	-63.472%
2026-08-03	18.4900	24.7500	17.8000	23.7500	+53.424%	1,305	11,919	-70.316%
2026-07-31	12.4500	16.0000	11.2600	15.4800	+193.182%	1,138	11,842	-54.457%
2026-07-30	4.2000	6.1000	4.2000	5.2800	+62.462%	302	11,739	+33.523%
2026-07-29	3.2500	4.0000	3.1200	3.2500	-12.162%	538	11,683	+116.923%
2026-07-28	3.6200	3.8700	3.3000	3.7000	-5.128%	115	11,658	+90.541%
2026-07-27	4.8500	4.8500	3.8500	3.9000	-8.235%	146	11,711	+80.769%
2026-07-24	4.3000	4.4900	4.0500	4.2500	-14.315%	618	11,674	+65.882%
2026-07-23	5.7000	6.1500	4.8500	4.9600	-38.385%	913	11,394	+42.137%
2026-07-22	8.0000	8.4800	7.1900	8.0500	-6.936%	106	11,855	-12.422%
2026-07-21	8.8000	9.2500	8.4500	8.6500	-10.363%	154	11,865	-18.497%
2026-07-20	9.6500	10.7500	9.4100	9.6500	+2.116%	133	11,866	-26.943%
2026-07-17	9.2500	10.3000	9.2500	9.4500	-5.500%	176	11,878	-25.397%
2026-07-16	12.7500	13.5000	10.0000	10.0000	-20.000%	133	11,888	-29.500%
2026-07-15	10.4000	13.1000	10.4000	12.5000	+26.904%	714	11,896	-43.600%
2026-07-14	9.5000	9.9500	8.8500	9.8500	-2.956%	61	11,890	-28.426%
2026-07-13	9.4000	10.7400	9.4000	10.1500	+4.639%	747	11,873	-30.542%
2026-07-10	11.1800	11.3500	9.1500	9.7000	-3.960%	468	11,730	-27.320%
2026-07-09	7.4000	10.1000	7.4000	10.1000	+12.222%	100	11,557	-30.198%
2026-07-08	8.8000	9.3500	8.2300	9.0000	-8.629%	44	11,567	-21.667%
2026-07-07	10.7000	11.1000	9.1500	9.8500	+1.546%	100	11,544	-28.426%
2026-07-06	9.5700	10.1000	8.5500	9.7000	+0.832%	68	11,592	-27.320%
2026-07-02	9.6000	10.2200	9.6000	9.6200	+6.298%	31	11,568	-26.715%
2026-07-01	8.2500	10.0000	8.0000	9.0500	+11.043%	156	11,568	-22.099%
2026-06-30	8.0500	8.9400	7.7000	8.1500	-2.512%	57	11,573	-13.497%
2026-06-29	7.9000	10.6500	7.9000	8.3600	+31.654%	233	11,570	-15.670%
2026-06-26	5.5000	6.6000	5.5000	6.3500	+22.115%	134	11,607	+11.024%
2026-06-25	5.5500	6.0200	5.2000	5.2000	-27.677%	10,323	11,615	+35.577%
2026-06-24	7.5400	8.9500	7.1900	7.1900	+4.203%	87	2,019	-1.947%
2026-06-23	7.1000	7.6000	6.9000	6.9000	-2.128%	423	2,026	+2.174%
2026-06-22	8.7000	8.7000	6.9000	7.0500	-30.950%	575	1,821	0.000%
2026-06-18	8.6800	10.6000	7.6500	10.2100	+26.361%	257	1,811	-30.950%
2026-06-17	10.1000	10.1000	8.0500	8.0800	-23.194%	223	1,811	-12.748%
2026-06-16	11.0000	11.6500	10.2600	10.5200	-0.755%	53	1,796	-32.985%
2026-06-15	10.8900	11.1500	10.4100	10.6000	+24.706%	91	1,808	-33.491%
2026-06-12	8.4400	8.7500	7.8500	8.5000	-12.371%	109	1,779	-17.059%
2026-06-11	8.1000	9.7700	7.9900	9.7000	+8.018%	427	1,803	-27.320%
2026-06-10	10.4000	10.4000	8.8000	8.9800	-21.572%	118	1,790	-21.492%
2026-06-09	12.0000	12.7000	10.3000	11.4500	+1.327%	59	1,795	-38.428%
2026-06-08	12.2200	12.3700	11.0400	11.3000	-7.377%	384	1,755	-37.611%
2026-06-05	14.5600	14.9400	12.2000	12.2000	-17.456%	151	1,446	-42.213%
2026-06-04	14.6000	15.3000	14.6000	14.7800	+8.517%	44	1,326	-52.300%
2026-06-03	15.8000	16.0700	12.9000	13.6200	-17.455%	71	1,316	-48.238%
2026-06-02	16.5500	18.4100	15.6000	16.5000	-13.793%	52	1,314	-57.273%
2026-06-01	19.7600	19.9300	18.2000	19.1400	-16.419%	108	1,310	-63.166%
2026-05-29	23.5000	24.9400	22.7000	22.9000	-7.362%	67	1,301	-69.214%
2026-05-28	22.5000	25.1000	22.5000	24.7200	+5.057%	39	1,317	-71.481%
2026-05-27	20.6000	23.7700	20.6000	23.5300	+17.650%	293	1,300	-70.038%
2026-05-26	21.3000	21.3000	18.5000	20.0000	-2.676%	308	1,238	-64.750%
2026-05-22	20.9100	22.3000	20.2500	20.5500	-4.773%	14	1,163	-65.693%
2026-05-21	18.6000	21.9600	18.6000	21.5800	+11.237%	53	1,156	-67.331%
2026-05-20	17.5300	20.0000	17.5300	19.4000	+14.793%	68	1,156	-63.660%
2026-05-19	17.5000	17.5000	15.3200	16.9000	-13.907%	127	1,174	-58.284%
2026-05-18	20.6100	22.0000	19.0000	19.6300	+0.153%	65	1,174	-64.086%
2026-05-15	19.0000	19.7500	18.7300	19.6000	-11.632%	74	1,174	-64.031%
2026-05-14	23.0000	23.6000	21.9000	22.1800	-5.214%	312	1,179	-68.215%
2026-05-13	20.2000	23.5900	20.2000	23.4000	+13.980%	70	1,322	-69.872%
2026-05-12	21.0000	21.0000	19.2000	20.5300	-11.623%	31	1,322	-65.660%
2026-05-11	23.4200	24.8800	22.8000	23.2300	-7.817%	36	1,322	-69.651%
2026-05-08	23.6000	25.4300	23.6000	25.2000	+3.363%	34	1,314	-72.024%
2026-05-07	26.7700	26.7700	24.2300	24.3800	-11.313%	146	1,307	-71.083%
2026-05-06	26.6500	28.0000	25.3300	27.4900	+4.604%	110	1,289	-74.354%
2026-05-05	27.8700	29.0000	25.5000	26.2800	+3.750%	221	1,272	-73.174%
2026-05-04	24.0500	27.9300	24.0500	25.3300	+8.063%	294	1,283	-72.167%
2026-05-01	23.4500	26.3200	23.4400	23.4400	+7.032%	97	1,178	-69.923%
2026-04-30	23.1800	23.1800	17.9000	21.9000	-1.351%	401	1,178	-67.808%
2026-04-29	20.9500	23.7500	20.9500	22.2000	+7.662%	196	1,158	-68.243%
2026-04-28	21.1400	21.2700	19.9900	20.6200	-6.823%	33	1,044	-65.810%
2026-04-27	23.1200	23.1200	21.6500	22.1300	-5.103%	129	1,029	-68.143%
2026-04-24	20.5000	23.4000	20.5000	23.3200	+21.775%	170	948	-69.768%
2026-04-23	18.5500	20.0100	18.0700	19.1500	+3.794%	73	838	-63.185%
2026-04-22	16.8000	18.5000	16.8000	18.4500	+9.172%	32	814	-61.789%
2026-04-21	17.5400	17.6300	16.9000	16.9000	+11.551%	80	788	-58.284%
2026-04-20	16.2400	16.2500	14.8500	15.1500	-10.882%	16	788	-53.465%
2026-04-17	18.4500	19.2400	16.8200	17.0000	+3.343%	74	786	-58.529%
2026-04-16	16.2500	16.4500	15.1300	16.4500	+0.920%	41	781	-57.143%
2026-04-15	16.2700	16.4000	16.0000	16.3000	-2.102%	306	768	-56.748%
2026-04-14	13.1600	18.0200	13.1600	16.6500	+31.621%	93	753	-57.658%
2026-04-13	11.8500	12.6500	11.8500	12.6500	+4.115%	278	684	-44.269%
2026-04-10	12.4500	13.0700	12.0300	12.1500	+17.961%	29	428	-41.975%
2026-04-09	9.8200	10.3000	9.7000	10.3000	+50.365%	243	423	-31.553%
2026-04-08	6.4000	6.9000	6.4000	6.8500	+24.772%	13	188	+2.920%
2026-04-07	4.9000	5.4900	4.9000	5.4900	+4.571%	16	183	+28.415%
2026-04-06	5.1500	5.2500	5.1500	5.2500	-2.778%	4	167	+34.286%
2026-04-01	5.1300	5.4000	5.1300	5.4000	+13.924%	5	165	+30.556%
2026-03-31	4.2500	4.8600	4.2200	4.7400	+28.108%	15	162	+48.734%
2026-03-30	3.8000	4.0500	3.7000	3.7000	-1.333%	226	150	+90.541%
2026-03-27	3.6500	3.7500	3.6300	3.7500	-28.435%	31	135	+88.000%
2026-03-26	5.2400	5.2400	5.2400	5.2400	-2.056%	1	105	+34.542%
2026-03-25	5.2500	5.4000	5.2500	5.3500	+16.304%	9	104	+31.776%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-10.680%	12	95	+53.261%
2026-03-23	5.0000	5.3500	5.0000	5.1500	+6.846%	15	87	+36.893%
2026-03-20	4.8000	4.8200	4.7900	4.8200	-8.190%	23	83	+46.266%
2026-03-19	5.0500	5.2500	5.0500	5.2500	-11.765%	3	60	+34.286%
2026-03-17	5.9500	5.9500	5.9500	5.9500	-0.833%	1	59	+18.487%
2026-03-16	6.0000	6.0000	6.0000	6.0000	+7.143%	10	58	+17.500%
2026-03-13	5.9500	5.9500	5.6000	5.6000	-20.000%	2	48	+25.893%
2026-03-09	6.4500	7.0000	6.2500	7.0000	-15.152%	19	46	+0.714%
2026-03-06	8.2500	8.2500	8.2500	8.2500	+0.856%	1	40	-14.545%
2026-03-05	8.2600	8.2600	7.9600	8.1800	+2.250%	6	40	-13.814%
2026-03-04	7.7900	8.0000	7.7900	8.0000	+23.077%	26	34	-11.875%
2026-02-27	6.5000	6.5000	6.5000	6.5000	0.000%	2	10	+8.462%
2026-02-26	6.7300	6.7300	6.5000	6.5000	-7.407%	2	11	+8.462%
2026-02-24	6.4500	7.3000	6.4500	7.0200	+13.776%	6	9	+0.427%
2026-02-23	6.0300	6.1700	6.0300	6.1700	-14.543%	2	4	+14.263%
2026-02-20	7.2200	7.2200	7.2200	7.2200	0.000%	3	3	-2.355%