Dark

AMZN20261016C280
AMZN Oct 16 2026 280.00 Call (AMZN261016C00280000)
option OPRA

EOD

Aug 20, 2026

5.68-26.804%(-2.08)4,608

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6700	6.9500	5.6000	5.6800	-26.804%	4,608	14,500	0.000%
2026-08-19	5.8500	7.9500	5.4500	7.7600	+42.125%	616	12,883	-26.804%
2026-08-18	5.9500	6.3500	5.1000	5.4600	-10.492%	702	12,785	+4.029%
2026-08-17	7.5100	7.5100	5.3000	6.1000	-8.271%	2,171	12,546	-6.885%
2026-08-14	8.0000	8.2000	6.6000	6.6500	-17.391%	1,171	11,799	-14.586%
2026-08-13	8.6500	9.8500	7.9200	8.0500	-11.636%	1,301	11,381	-29.441%
2026-08-12	11.4600	11.4600	9.1000	9.1100	-20.088%	633	11,381	-37.651%
2026-08-11	15.1300	15.1300	11.1000	11.4000	-21.649%	778	11,243	-50.175%
2026-08-10	12.8600	16.3000	12.8600	14.5500	+8.907%	2,089	11,098	-60.962%
2026-08-07	13.2300	15.5200	13.0500	13.3600	+4.375%	665	12,438	-57.485%
2026-08-06	14.5000	14.5500	12.2200	12.8000	-4.478%	516	12,438	-55.625%
2026-08-05	19.1000	19.3000	12.4500	13.4000	-18.591%	882	12,332	-57.612%
2026-08-04	15.5800	18.0400	15.3700	16.4600	-17.864%	1,854	12,342	-65.492%
2026-08-03	16.7900	22.0500	16.7900	20.0400	+51.245%	1,194	12,105	-71.657%
2026-07-31	10.0000	13.8000	9.8500	13.2500	+186.797%	9,415	12,323	-57.132%
2026-07-30	3.6200	5.2500	3.5500	4.6200	+66.187%	452	4,292	+22.944%
2026-07-29	2.7200	3.1500	2.5000	2.7800	-8.251%	239	4,197	+104.317%
2026-07-28	3.0500	3.2000	2.6500	3.0300	-3.810%	1,422	4,165	+87.459%
2026-07-27	4.1500	4.1500	3.1500	3.1500	-10.000%	91	4,848	+80.317%
2026-07-24	4.2100	4.2100	3.4300	3.5000	-15.663%	453	4,846	+62.286%
2026-07-23	4.9200	5.1500	4.0500	4.1500	-39.150%	230	4,527	+36.867%
2026-07-22	6.8000	6.8300	6.1000	6.8200	-7.838%	520	4,468	-16.716%
2026-07-21	7.5000	7.9000	7.2500	7.4000	-8.642%	285	4,391	-23.243%
2026-07-20	8.3000	9.2000	8.1000	8.1000	-2.994%	210	4,402	-29.877%
2026-07-17	8.0000	8.9700	7.7000	8.3500	-7.837%	212	4,311	-31.976%
2026-07-16	10.6000	11.5000	8.7500	9.0600	-18.378%	217	4,221	-37.307%
2026-07-15	9.0500	11.5200	9.0500	11.1000	+26.857%	158	4,166	-48.829%
2026-07-14	8.1000	8.7800	7.7000	8.7500	+1.981%	104	4,114	-35.086%
2026-07-13	8.5000	9.4000	8.3000	8.5800	+4.000%	323	4,107	-33.800%
2026-07-10	9.9000	10.0800	7.9600	8.2500	-7.095%	85	4,106	-31.152%
2026-07-09	6.2900	8.8800	6.2900	8.8800	+12.405%	99	4,080	-36.036%
2026-07-08	7.7500	8.2000	7.1000	7.9000	-7.602%	160	4,063	-28.101%
2026-07-07	9.1000	9.2300	7.8800	8.5500	+3.136%	42	4,031	-33.567%
2026-07-06	7.4000	8.8000	7.4000	8.2900	-2.009%	328	4,026	-31.484%
2026-07-02	8.1400	8.9500	8.0000	8.4600	+10.588%	32	3,952	-32.861%
2026-07-01	7.1400	8.4700	6.7200	7.6500	+9.286%	135	3,952	-25.752%
2026-06-30	6.8000	7.8800	6.7800	7.0000	-5.149%	18	3,884	-18.857%
2026-06-29	6.5000	9.3800	6.5000	7.3800	+33.696%	121	3,875	-23.035%
2026-06-26	4.7000	5.5500	4.7000	5.5200	+15.000%	75	3,840	+2.899%
2026-06-25	5.2100	5.2500	4.7100	4.8000	-31.429%	235	3,799	+18.333%
2026-06-24	6.7500	7.8100	6.6000	7.0000	+16.667%	133	3,701	-18.857%
2026-06-23	6.1500	6.6000	5.9500	6.0000	-4.762%	188	3,733	-5.333%
2026-06-22	8.0500	8.0500	6.0000	6.3000	-29.688%	283	3,710	-9.841%
2026-06-18	7.6800	9.1000	7.3000	8.9600	+25.490%	101	3,722	-36.607%
2026-06-17	9.1000	9.1000	7.0000	7.1400	-22.811%	142	3,722	-20.448%
2026-06-16	9.5500	10.3000	9.0100	9.2500	+1.985%	33	3,650	-38.595%
2026-06-15	9.6300	9.8000	9.0500	9.0700	+26.853%	161	3,652	-37.376%
2026-06-12	7.2500	7.5000	6.7900	7.1500	-12.805%	245	3,528	-20.559%
2026-06-11	7.5300	8.2000	7.0000	8.2000	+5.806%	113	3,517	-30.732%
2026-06-10	9.0000	9.0000	7.7500	7.7500	-20.103%	131	3,507	-26.710%
2026-06-09	10.4400	11.7000	8.8700	9.7000	-3.386%	334	3,520	-41.443%
2026-06-08	10.8200	11.0000	9.6000	10.0400	-6.605%	520	3,509	-43.426%
2026-06-05	13.5200	13.7500	10.7500	10.7500	-18.189%	66	3,650	-47.163%
2026-06-04	13.4000	13.7000	12.9700	13.1400	+9.500%	72	3,642	-56.773%
2026-06-03	13.7000	13.9500	11.3700	12.0000	-16.084%	218	3,637	-52.667%
2026-06-02	15.8500	16.3500	14.0000	14.3000	-13.855%	372	3,638	-60.280%
2026-06-01	18.2700	18.3800	16.5300	16.6000	-21.327%	179	3,529	-65.783%
2026-05-29	22.0000	22.4100	20.2700	21.1000	-6.884%	32	3,492	-73.081%
2026-05-28	19.8000	22.6600	19.8000	22.6600	+6.736%	72	3,495	-74.934%
2026-05-27	19.0000	21.4000	19.0000	21.2300	+17.944%	205	3,512	-73.245%
2026-05-26	17.5300	18.0000	17.0000	18.0000	-2.597%	30	3,475	-68.444%
2026-05-22	19.3000	19.6500	18.4800	18.4800	-4.595%	68	3,436	-69.264%
2026-05-21	17.3500	19.5900	17.3500	19.3700	+10.057%	27	3,435	-70.676%
2026-05-20	15.5700	17.9300	15.5700	17.6000	+17.099%	66	3,435	-67.727%
2026-05-19	15.5000	15.5000	13.6500	15.0300	-14.359%	81	3,396	-62.209%
2026-05-18	18.0000	19.7000	17.0600	17.5500	+1.739%	71	3,396	-67.635%
2026-05-15	17.3300	17.8400	16.7500	17.2500	-12.258%	75	3,396	-67.072%
2026-05-14	21.0000	21.0000	19.6600	19.6600	-6.825%	81	3,384	-71.109%
2026-05-13	18.5600	21.1900	18.3200	21.1000	+13.441%	419	3,242	-73.081%
2026-05-12	18.2800	18.6000	17.2500	18.6000	-9.927%	184	3,242	-69.462%
2026-05-11	21.1400	22.8000	20.6500	20.6500	-10.022%	53	3,242	-72.494%
2026-05-08	22.0500	23.0200	22.0500	22.9500	+3.378%	78	3,247	-75.251%
2026-05-07	24.3300	24.3300	21.9300	22.2000	-10.843%	102	3,267	-74.414%
2026-05-06	23.0000	25.3500	23.0000	24.9000	+4.842%	51	3,225	-77.189%
2026-05-05	25.3300	26.3400	23.5300	23.7500	+3.486%	1,709	3,198	-76.084%
2026-05-04	22.9000	25.4000	21.9400	22.9500	+7.746%	145	1,637	-75.251%
2026-05-01	19.7100	23.8100	19.2000	21.3000	+7.848%	342	1,529	-73.333%
2026-04-30	21.4500	21.6200	15.6000	19.7500	-1.151%	288	1,529	-71.241%
2026-04-29	19.0000	21.4200	19.0000	19.9800	+7.883%	208	1,382	-71.572%
2026-04-28	19.2600	19.4000	18.0500	18.5200	-6.935%	24	1,320	-69.330%
2026-04-27	20.4200	20.7500	19.4900	19.9000	-5.821%	175	1,313	-71.457%
2026-04-24	19.0200	21.3500	18.3600	21.1300	+24.148%	323	1,396	-73.119%
2026-04-23	16.5700	18.5900	16.5000	17.0200	+0.177%	191	1,232	-66.627%
2026-04-22	15.3300	17.0900	15.1100	16.9900	+13.570%	56	1,109	-66.569%
2026-04-21	16.0000	16.0000	14.9600	14.9600	+10.487%	185	971	-62.032%
2026-04-20	14.4500	14.4500	13.2000	13.5400	-10.450%	285	971	-58.050%
2026-04-17	16.4500	17.4500	15.1200	15.1200	+3.775%	811	736	-62.434%
2026-04-16	13.7900	14.8500	12.7500	14.5700	-1.554%	72	605	-61.016%
2026-04-15	15.5000	15.5000	14.3600	14.8000	-0.604%	67	579	-61.622%
2026-04-14	13.0300	16.3000	13.0300	14.8900	+32.946%	132	547	-61.854%
2026-04-13	10.7300	11.2000	10.1000	11.2000	+3.226%	185	469	-49.286%
2026-04-10	11.1300	11.4500	10.5000	10.8500	+17.935%	94	383	-47.650%
2026-04-09	6.9200	9.6000	6.9200	9.2000	+53.333%	179	302	-38.261%
2026-04-08	5.9500	6.0000	5.9500	6.0000	+41.176%	8	189	-5.333%
2026-04-07	4.2500	4.2500	4.2500	4.2500	-5.556%	2	185	+33.647%
2026-04-06	4.5000	4.5000	4.5000	4.5000	+6.635%	15	185	+26.222%
2026-04-02	4.2400	4.2400	4.2200	4.2200	-5.169%	8	190	+34.597%
2026-04-01	4.4500	4.4500	4.4500	4.4500	+7.229%	1	190	+27.640%
2026-03-31	3.6500	4.2000	3.6500	4.1500	+22.059%	23	190	+36.867%
2026-03-30	3.4000	3.4000	3.4000	3.4000	+3.976%	1	171	+67.059%
2026-03-27	3.5300	3.5300	3.2000	3.2700	-23.953%	14	172	+73.700%
2026-03-26	4.3000	4.3000	4.3000	4.3000	-7.527%	8	163	+32.093%
2026-03-25	4.6500	4.6500	4.6500	4.6500	+17.722%	3	163	+22.151%
2026-03-24	4.0100	4.0100	3.9500	3.9500	-11.830%	5	161	+43.797%
2026-03-23	4.6500	4.7300	4.4800	4.4800	+6.921%	49	161	+26.786%
2026-03-20	4.0500	4.2000	4.0500	4.1900	-6.889%	41	145	+35.561%
2026-03-19	4.4700	4.5000	4.3000	4.5000	-9.091%	12	145	+26.222%
2026-03-18	4.8700	4.9500	4.8700	4.9500	-11.607%	4	134	+14.747%
2026-03-17	5.2000	5.6000	5.2000	5.6000	+10.891%	3	134	+1.429%
2026-03-16	4.7200	5.0500	4.7200	5.0500	+1.610%	46	131	+12.475%
2026-03-13	4.9700	4.9700	4.9700	4.9700	-9.636%	1	86	+14.286%
2026-03-12	5.2000	5.5000	5.2000	5.5000	-1.786%	19	86	+3.273%
2026-03-11	5.6000	5.6000	5.6000	5.6000	-8.943%	4	82	+1.429%
2026-03-10	6.1500	6.1500	6.1500	6.1500	+9.821%	1	80	-7.642%
2026-03-09	5.7500	5.7500	5.6000	5.6000	-16.418%	2	79	+1.429%
2026-03-06	6.7000	6.7000	6.7000	6.7000	-11.842%	1	77	-15.224%
2026-03-05	7.5000	7.6000	7.5000	7.6000	+6.294%	32	76	-25.263%
2026-03-04	6.9000	7.1500	6.8500	7.1500	+38.835%	22	45	-20.559%
2026-03-03	5.3000	5.3000	5.1500	5.1500	-17.600%	2	23	+10.291%
2026-02-27	6.2500	6.2500	6.2500	6.2500	+0.806%	1	22	-9.120%
2026-02-25	6.6000	6.6000	6.2000	6.2000	-4.615%	5	16	-8.387%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+20.148%	8	16	-12.615%
2026-02-23	5.8000	5.8000	5.4100	5.4100	-17.405%	6	8	+4.991%
2026-02-20	6.5500	6.5500	6.5500	6.5500	+5.136%	1	3	-13.282%
2026-02-19	6.2300	6.2300	6.2300	6.2300	0.000%	2	2	-8.828%