Dark

AMZN20261016C285
AMZN Oct 16 2026 285.00 Call (AMZN261016C00285000)
option OPRA

EOD

Aug 20, 2026

4.51-27.492%(-1.71)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.3500	5.4600	4.5000	4.5100	-27.492%	252	3,047	0.000%
2026-08-19	4.6000	6.4000	4.2500	6.2200	+41.364%	334	3,009	-27.492%
2026-08-18	4.6400	5.0400	4.1500	4.4000	-7.368%	521	2,882	+2.500%
2026-08-17	6.1100	6.1100	4.2500	4.7500	-9.867%	804	2,758	-5.053%
2026-08-14	6.4500	6.6000	5.2500	5.2700	-20.030%	534	2,325	-14.421%
2026-08-13	7.2500	8.1000	6.5000	6.5900	-11.425%	222	2,121	-31.563%
2026-08-12	9.2000	9.2000	7.4400	7.4400	-22.094%	252	2,121	-39.382%
2026-08-11	11.5800	11.5800	9.2400	9.5500	-25.507%	652	2,126	-52.775%
2026-08-10	11.3100	13.7000	11.3100	12.8200	+11.770%	480	2,205	-64.821%
2026-08-07	11.7700	13.1300	11.3000	11.4700	+3.333%	255	2,439	-60.680%
2026-08-06	11.4000	12.0000	10.3800	11.1000	-2.887%	197	2,537	-59.369%
2026-08-05	15.9600	16.2100	10.6200	11.4300	-19.108%	434	2,474	-60.542%
2026-08-04	13.2700	15.7000	13.0000	14.1300	-18.793%	524	2,386	-68.082%
2026-08-03	13.4000	19.0300	13.4000	17.4000	+51.965%	626	2,237	-74.080%
2026-07-31	8.6000	11.5700	8.6000	11.4500	+198.956%	865	2,238	-60.611%
2026-07-30	2.5300	4.2200	2.5300	3.8300	+65.086%	164	2,087	+17.755%
2026-07-29	2.2500	2.5100	2.1000	2.3200	-6.073%	23	2,047	+94.397%
2026-07-28	2.7200	2.7200	2.2700	2.4700	-6.439%	48	2,044	+82.591%
2026-07-27	3.1000	3.1000	2.6400	2.6400	-8.014%	262	2,044	+70.833%
2026-07-24	3.1500	3.1500	2.8700	2.8700	-17.052%	88	1,980	+57.143%
2026-07-23	4.0500	4.1600	3.4500	3.4600	-40.035%	60	2,000	+30.347%
2026-07-22	5.8000	5.8000	5.1000	5.7700	-11.908%	27	1,971	-21.837%
2026-07-21	6.5300	6.6000	6.1600	6.5500	-7.486%	75	1,950	-31.145%
2026-07-20	7.1500	7.9500	6.9500	7.0800	-0.282%	114	1,932	-36.299%
2026-07-17	7.1000	7.7000	6.6300	7.1000	-8.974%	63	1,893	-36.479%
2026-07-16	9.2000	9.9500	7.8000	7.8000	-16.578%	305	1,859	-42.179%
2026-07-15	8.9000	9.9600	8.9000	9.3500	+25.503%	127	1,710	-51.765%
2026-07-14	6.6600	7.4500	6.6600	7.4500	-1.585%	17	1,704	-39.463%
2026-07-13	7.6000	8.2500	7.2300	7.5700	+7.376%	66	1,692	-40.423%
2026-07-10	8.6500	8.6500	7.0000	7.0500	+0.714%	84	1,699	-36.028%
2026-07-09	5.9400	7.0000	5.9400	7.0000	+5.263%	27	1,672	-35.571%
2026-07-08	6.9000	6.9000	6.2900	6.6500	-9.524%	59	1,678	-32.180%
2026-07-07	8.2200	8.2200	7.0000	7.3500	-2.778%	41	1,664	-38.639%
2026-07-06	6.8900	7.5900	6.8900	7.5600	+2.857%	32	1,665	-40.344%
2026-07-02	7.7000	7.9000	7.3500	7.3500	-0.676%	43	1,654	-38.639%
2026-07-01	5.5000	7.4000	5.5000	7.4000	+22.314%	48	1,654	-39.054%
2026-06-30	5.9500	6.5200	5.9500	6.0500	-8.748%	100	1,633	-25.455%
2026-06-29	7.2000	7.7300	6.6300	6.6300	+45.714%	15	1,568	-31.976%
2026-06-26	4.2100	4.9000	4.1800	4.5500	+12.346%	97	1,559	-0.879%
2026-06-25	4.4000	4.6000	4.0500	4.0500	-30.172%	85	1,496	+11.358%
2026-06-24	5.1000	6.8200	5.1000	5.8000	+11.538%	31	1,477	-22.241%
2026-06-23	5.3500	5.3500	5.2000	5.2000	-2.256%	36	1,480	-13.269%
2026-06-22	6.6000	6.6000	5.3200	5.3200	-28.686%	270	1,503	-15.226%
2026-06-18	6.3600	8.1500	6.3600	7.4600	+13.030%	97	1,462	-39.544%
2026-06-17	7.7500	7.7500	6.5500	6.6000	-16.667%	70	1,462	-31.667%
2026-06-16	8.5000	8.8100	7.9200	7.9200	+0.253%	13	1,463	-43.056%
2026-06-15	8.5000	8.5500	7.9000	7.9000	+20.795%	26	1,457	-42.911%
2026-06-12	5.9800	6.7000	5.9800	6.5400	-13.263%	85	1,453	-31.040%
2026-06-11	6.5500	7.5400	6.1200	7.5400	+8.489%	26	1,482	-40.186%
2026-06-10	7.6600	7.6600	6.8400	6.9500	-16.567%	13	1,478	-35.108%
2026-06-09	9.3600	9.3600	7.8600	8.3300	-3.699%	103	1,477	-45.858%
2026-06-08	9.6700	9.6700	8.6500	8.6500	-13.845%	146	1,490	-47.861%
2026-06-05	11.4500	11.7200	9.9500	10.0400	-16.680%	55	1,450	-55.080%
2026-06-04	12.0000	12.0500	11.7500	12.0500	+16.877%	11	1,462	-62.573%
2026-06-03	13.3500	13.3500	10.3100	10.3100	-23.346%	52	1,454	-56.256%
2026-06-02	13.0300	14.7500	12.6000	13.4500	-12.321%	371	1,418	-66.468%
2026-06-01	16.0500	16.6000	14.8200	15.3400	-15.714%	251	1,473	-70.600%
2026-05-29	18.9500	20.1000	18.2000	18.2000	-10.477%	47	1,653	-75.220%
2026-05-28	18.4700	20.3300	17.9500	20.3300	+7.851%	237	1,643	-77.816%
2026-05-27	17.3300	19.4200	17.3300	18.8500	+17.445%	43	1,466	-76.074%
2026-05-26	16.6300	16.6300	14.7600	16.0500	-4.464%	84	1,451	-71.900%
2026-05-22	17.7400	17.7400	16.8000	16.8000	-2.890%	68	1,421	-73.155%
2026-05-21	15.0600	17.3000	14.6500	17.3000	+11.613%	32	1,402	-73.931%
2026-05-20	15.6500	15.6500	14.9400	15.5000	+13.139%	68	1,402	-70.903%
2026-05-19	13.8000	14.1000	11.9700	13.7000	-13.016%	115	1,380	-67.080%
2026-05-18	16.7500	16.7500	15.3700	15.7500	+0.318%	32	1,380	-71.365%
2026-05-15	15.4000	15.8500	15.0000	15.7000	-10.132%	202	1,380	-71.274%
2026-05-14	18.6000	18.6000	17.4700	17.4700	-8.053%	63	1,295	-74.184%
2026-05-13	16.1500	19.1000	16.1500	19.0000	+19.497%	96	1,201	-76.263%
2026-05-12	17.2600	17.2600	15.2900	15.9000	-12.829%	39	1,201	-71.635%
2026-05-11	20.4000	20.4000	18.2400	18.2400	-10.457%	49	1,201	-75.274%
2026-05-08	19.6700	20.7300	19.5900	20.3700	+1.596%	359	1,183	-77.860%
2026-05-07	21.3000	21.3000	19.9400	20.0500	-11.868%	94	1,030	-77.506%
2026-05-06	21.2800	22.9000	20.9700	22.7500	+5.227%	32	1,048	-80.176%
2026-05-05	23.7100	23.9200	21.2100	21.6200	+4.850%	45	1,030	-79.140%
2026-05-04	20.8500	23.1900	20.1700	20.6200	+7.117%	199	1,027	-78.128%
2026-05-01	17.3000	21.0700	17.3000	19.2500	+9.375%	114	840	-76.571%
2026-04-30	21.3500	21.3500	14.3000	17.6000	-3.825%	263	840	-74.375%
2026-04-29	18.9000	19.4700	17.5500	18.3000	+9.058%	375	795	-75.355%
2026-04-28	16.9700	17.1000	16.5000	16.7800	-7.036%	13	623	-73.123%
2026-04-27	18.2000	18.6500	17.8500	18.0500	-6.477%	69	616	-75.014%
2026-04-24	17.3200	19.4000	17.1100	19.3000	+23.797%	68	571	-76.632%
2026-04-23	15.0000	16.9100	15.0000	15.5900	+1.895%	53	574	-71.071%
2026-04-22	14.1400	15.3000	13.9000	15.3000	+11.842%	61	526	-70.523%
2026-04-21	14.0500	14.1000	13.4000	13.6800	+9.703%	119	394	-67.032%
2026-04-20	12.5300	12.5300	11.9200	12.4700	-7.970%	26	394	-63.833%
2026-04-17	14.0100	15.7000	13.5500	13.5500	+1.271%	67	382	-66.716%
2026-04-16	11.8600	13.3800	11.3000	13.3800	+0.225%	66	339	-66.293%
2026-04-15	13.1100	13.3500	13.0000	13.3500	-2.909%	11	321	-66.217%
2026-04-14	12.4500	14.7000	12.2000	13.7500	+49.457%	100	311	-67.200%
2026-04-13	9.5000	9.5000	8.7500	9.2000	-4.663%	233	285	-50.978%
2026-04-10	9.9000	10.3500	9.5600	9.6500	+18.696%	16	119	-53.264%
2026-04-09	7.7000	8.1300	7.5300	8.1300	+56.346%	12	114	-44.526%
2026-04-08	5.0100	5.2000	4.9800	5.2000	+32.653%	5	111	-13.269%
2026-04-06	3.8500	3.9200	3.8500	3.9200	+3.158%	2	109	+15.051%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-4.040%	3	105	+18.684%
2026-04-01	3.9600	3.9600	3.9600	3.9600	+44.526%	1	105	+13.889%
2026-03-27	2.7400	2.7400	2.7400	2.7400	-28.831%	2	104	+64.599%
2026-03-26	3.9500	3.9500	3.8400	3.8500	-4.938%	4	102	+17.143%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+2.532%	23	101	+11.358%
2026-03-23	4.1500	4.1500	3.9500	3.9500	+5.333%	47	104	+14.177%
2026-03-19	3.7500	3.7500	3.7500	3.7500	-12.791%	1	71	+20.267%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-6.725%	1	70	+4.884%
2026-03-17	4.6100	4.6100	4.6100	4.6100	+8.471%	5	69	-2.169%
2026-03-16	4.1000	4.2500	4.1000	4.2500	-5.556%	11	64	+6.118%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-14.286%	1	54	+0.222%
2026-03-10	5.2500	5.2500	5.2500	5.2500	-1.869%	7	53	-14.095%
2026-03-09	5.3500	5.3500	5.3500	5.3500	-11.570%	13	48	-15.701%
2026-03-06	6.1000	6.1000	6.0500	6.0500	-13.571%	34	48	-25.455%
2026-03-05	7.0500	7.0500	6.9800	7.0000	+8.527%	26	16	-35.571%
2026-03-04	6.4500	6.4500	6.4500	6.4500	+26.471%	1	3	-30.078%
2026-03-02	5.1600	5.1600	5.1000	5.1000	0.000%	2	2	-11.569%