Dark

AMZN20261016C290
AMZN Oct 16 2026 290.00 Call (AMZN261016C00290000)
option OPRA

EOD

Aug 20, 2026

3.55-29.703%(-1.50)993

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.4000	4.4000	3.5000	3.5500	-29.703%	993	8,577	0.000%
2026-08-19	3.5000	5.1500	3.3300	5.0500	+46.802%	910	8,458	-29.703%
2026-08-18	3.8500	4.0000	3.2000	3.4400	-10.881%	1,216	8,107	+3.198%
2026-08-17	4.7700	4.7700	3.3000	3.8600	-7.656%	1,314	8,245	-8.031%
2026-08-14	5.3000	5.3000	4.1800	4.1800	-20.381%	872	7,663	-15.072%
2026-08-13	5.9500	6.5700	5.1500	5.2500	-13.223%	206	7,444	-32.381%
2026-08-12	7.5500	7.8000	6.0500	6.0500	-22.336%	1,798	7,444	-41.322%
2026-08-11	9.2500	9.3000	7.5800	7.7900	-25.455%	1,830	6,612	-54.429%
2026-08-10	9.7500	11.6000	9.5000	10.4500	+6.091%	578	5,709	-66.029%
2026-08-07	9.4000	11.1500	9.3000	9.8500	+11.932%	407	5,569	-63.959%
2026-08-06	10.0000	10.3000	8.6500	8.8000	-7.368%	212	5,375	-59.659%
2026-08-05	14.1000	14.4500	8.9000	9.5000	-22.131%	875	5,365	-62.632%
2026-08-04	11.6700	13.5000	11.3000	12.2000	-19.684%	740	5,005	-70.902%
2026-08-03	12.0400	16.6000	11.2500	15.1900	+58.229%	1,375	5,157	-76.629%
2026-07-31	4.1500	9.7900	4.1500	9.6000	+196.296%	1,421	4,601	-63.021%
2026-07-30	2.5000	3.7000	2.4500	3.2400	+64.467%	346	3,844	+9.568%
2026-07-29	1.9000	2.1300	1.7300	1.9700	-4.831%	235	3,851	+80.203%
2026-07-28	2.2700	2.2700	1.9600	2.0700	-8.407%	25	3,856	+71.498%
2026-07-27	2.5800	2.5800	2.1700	2.2600	-4.641%	142	3,852	+57.080%
2026-07-24	2.5900	2.6400	2.2900	2.3700	-19.661%	391	3,847	+49.789%
2026-07-23	3.5000	3.5000	2.9200	2.9500	-39.175%	93	3,937	+20.339%
2026-07-22	5.0000	5.0000	4.4200	4.8500	-9.683%	66	3,918	-26.804%
2026-07-21	5.4900	5.7100	5.2500	5.3700	-11.240%	141	3,893	-33.892%
2026-07-20	6.4300	6.7800	6.0000	6.0500	-1.626%	357	3,802	-41.322%
2026-07-17	6.2000	6.4200	6.0500	6.1500	-8.889%	115	3,604	-42.276%
2026-07-16	8.4000	8.6200	6.5000	6.7500	-19.643%	206	3,593	-47.407%
2026-07-15	7.1500	8.8000	7.1500	8.4000	+29.830%	253	3,586	-57.738%
2026-07-14	6.3800	6.4700	5.8000	6.4700	-4.572%	73	3,517	-45.131%
2026-07-13	6.5000	7.0500	6.2800	6.7800	+8.480%	96	3,464	-47.640%
2026-07-10	7.3000	7.3000	6.0500	6.2500	-0.636%	1,218	3,398	-43.200%
2026-07-09	4.9500	6.3100	4.9500	6.2900	+11.327%	33	2,323	-43.561%
2026-07-08	6.1700	6.1700	5.2900	5.6500	-12.674%	38	2,311	-37.168%
2026-07-07	6.9500	7.1000	6.0000	6.4700	-0.462%	72	2,311	-45.131%
2026-07-06	5.8500	6.6500	5.8500	6.5000	+2.362%	200	2,278	-45.385%
2026-07-02	6.7500	6.7500	6.1500	6.3500	+7.627%	84	2,237	-44.094%
2026-07-01	5.6000	6.5100	5.3500	5.9000	+10.280%	62	2,237	-39.831%
2026-06-30	5.3500	5.7500	5.1500	5.3500	-6.957%	79	2,184	-33.645%
2026-06-29	5.2700	7.0000	5.2700	5.7500	+47.436%	34	2,114	-38.261%
2026-06-26	3.6100	4.2600	3.6100	3.9000	+8.635%	61	2,108	-8.974%
2026-06-25	3.5500	3.8500	3.5500	3.5900	-23.617%	55	2,067	-1.114%
2026-06-24	5.1000	6.1000	4.7000	4.7000	+3.297%	102	2,045	-24.468%
2026-06-23	4.5500	5.0000	4.4500	4.5500	-2.778%	52	1,981	-21.978%
2026-06-22	5.8400	5.9500	4.6000	4.6800	-29.091%	30	1,965	-24.145%
2026-06-18	5.1500	7.1500	5.1500	6.6000	+19.134%	65	1,939	-46.212%
2026-06-17	6.5300	6.5300	5.4300	5.5400	-21.641%	66	1,939	-35.921%
2026-06-16	7.7200	7.7200	6.9000	7.0700	+1.873%	32	1,921	-49.788%
2026-06-15	7.2500	7.4700	6.8900	6.9400	+25.725%	16	1,898	-48.847%
2026-06-12	5.5900	5.8000	5.5200	5.5200	-16.237%	7	1,892	-35.688%
2026-06-11	5.5000	6.5900	5.5000	6.5900	+9.833%	23	1,893	-46.131%
2026-06-10	7.0000	7.0000	5.9800	6.0000	-17.241%	141	1,892	-40.833%
2026-06-09	8.5000	8.7500	6.8000	7.2500	-4.856%	88	1,938	-51.034%
2026-06-08	8.5300	8.6500	7.6200	7.6200	-11.908%	62	1,914	-53.412%
2026-06-05	10.9900	11.1000	8.4600	8.6500	-18.550%	119	1,902	-58.960%
2026-06-04	10.9500	10.9500	10.5500	10.6200	+13.340%	10	1,893	-66.573%
2026-06-03	11.2900	11.4000	9.2000	9.3700	-19.224%	89	1,887	-62.113%
2026-06-02	11.3500	13.2500	11.3000	11.6000	-15.636%	150	1,851	-69.397%
2026-06-01	14.3000	14.4600	13.4000	13.7500	-19.355%	78	1,835	-74.182%
2026-05-29	17.7400	17.7400	16.6100	17.0500	-6.319%	47	1,822	-79.179%
2026-05-28	15.9000	18.2000	15.7200	18.2000	+5.814%	16	1,809	-80.495%
2026-05-27	15.5000	17.6500	14.5500	17.2000	+20.280%	117	1,807	-79.360%
2026-05-26	14.7500	14.7500	13.2000	14.3000	-7.143%	76	1,772	-75.175%
2026-05-22	16.0000	16.1000	15.3000	15.4000	+2.326%	44	1,708	-76.948%
2026-05-21	13.8500	15.3000	13.8500	15.0500	+6.135%	33	1,706	-76.412%
2026-05-20	12.9900	14.1800	12.9900	14.1800	+20.681%	35	1,706	-74.965%
2026-05-19	12.5500	12.5500	10.7000	11.7500	-12.379%	31	1,677	-69.787%
2026-05-18	15.0000	15.6500	13.4100	13.4100	-4.283%	231	1,677	-73.527%
2026-05-15	13.7600	14.0800	13.3000	14.0100	-12.927%	73	1,677	-74.661%
2026-05-14	16.9300	16.9300	15.9500	16.0900	-6.126%	20	1,656	-77.937%
2026-05-13	14.6700	17.5000	14.6700	17.1400	+17.720%	69	1,644	-79.288%
2026-05-12	15.3000	15.3000	13.6800	14.5600	-10.730%	43	1,644	-75.618%
2026-05-11	17.9500	18.2300	16.3100	16.3100	-12.312%	62	1,644	-78.234%
2026-05-08	18.5900	18.6000	18.4000	18.6000	+3.047%	16	1,646	-80.914%
2026-05-07	19.0500	19.0500	18.0000	18.0500	-9.795%	23	1,643	-80.332%
2026-05-06	18.5000	20.7000	18.5000	20.0100	+4.219%	268	1,645	-82.259%
2026-05-05	21.6400	21.7000	18.8000	19.2000	+3.226%	188	1,472	-81.510%
2026-05-04	18.2800	21.0000	18.0100	18.6000	+6.897%	84	1,405	-80.914%
2026-05-01	15.1400	19.3500	15.1400	17.4000	+6.748%	196	1,215	-79.598%
2026-04-30	18.5000	18.5000	12.1500	16.3000	-1.092%	349	1,215	-78.221%
2026-04-29	17.2000	17.5500	15.7000	16.4800	+8.779%	450	1,135	-78.459%
2026-04-28	15.1900	15.1900	15.1500	15.1500	-9.552%	6	763	-76.568%
2026-04-27	17.1500	17.1500	16.3000	16.7500	-5.367%	37	758	-78.806%
2026-04-24	15.4500	17.7000	15.4500	17.7000	+26.791%	152	738	-79.944%
2026-04-23	13.5200	14.6000	13.5200	13.9600	+2.647%	51	667	-74.570%
2026-04-22	12.7000	13.6000	12.4400	13.6000	+15.254%	52	631	-73.897%
2026-04-21	12.6500	12.7000	11.8000	11.8000	+7.273%	74	599	-69.915%
2026-04-20	10.9300	11.0000	10.4000	11.0000	-9.091%	19	599	-67.727%
2026-04-17	13.4700	13.4700	12.1000	12.1000	+2.542%	71	600	-70.661%
2026-04-16	10.1500	12.0500	10.1500	11.8000	-2.075%	14	553	-69.915%
2026-04-15	11.7500	12.0500	11.7500	12.0500	-1.472%	9	553	-70.539%
2026-04-14	10.0000	13.1200	10.0000	12.2300	+44.563%	535	546	-70.973%
2026-04-13	7.8000	8.5700	7.7500	8.4600	-1.628%	73	804	-58.038%
2026-04-10	8.7100	9.1200	8.5500	8.6000	+19.444%	66	777	-58.721%
2026-04-09	4.8000	7.3700	4.8000	7.2000	+58.242%	259	771	-50.694%
2026-04-08	4.5500	4.5500	4.5500	4.5500	+28.169%	5	389	-21.978%
2026-04-07	3.5500	3.5500	3.5500	3.5500	+5.970%	1	389	0.000%
2026-04-06	3.3500	3.3500	3.3500	3.3500	+4.688%	6	389	+5.970%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-3.030%	260	141	+10.938%
2026-04-01	3.5000	3.5000	3.3000	3.3000	+5.431%	40	141	+7.576%
2026-03-31	2.7700	3.1500	2.7700	3.1300	+23.715%	54	116	+13.419%
2026-03-30	2.5300	2.5300	2.5300	2.5300	+6.303%	2	81	+40.316%
2026-03-27	2.3800	2.3800	2.3800	2.3800	-31.014%	2	81	+49.160%
2026-03-26	3.4500	3.4500	3.4500	3.4500	-1.429%	1	79	+2.899%
2026-03-25	3.5500	3.5500	3.5000	3.5000	+16.667%	18	79	+1.429%
2026-03-24	3.1000	3.1000	3.0000	3.0000	-13.043%	45	63	+18.333%
2026-03-23	3.5000	3.5000	3.3500	3.4500	+9.873%	43	23	+2.899%
2026-03-20	3.1900	3.2200	3.1300	3.1400	-8.187%	41	21	+13.057%
2026-03-19	3.4200	3.4200	3.4200	3.4200	-11.169%	1	19	+3.801%
2026-03-18	3.8500	3.8500	3.8500	3.8500	-6.098%	1	20	-7.792%
2026-03-17	4.0000	4.1000	4.0000	4.1000	+10.811%	6	19	-13.415%
2026-03-16	3.6800	3.7000	3.6800	3.7000	-7.500%	2	13	-4.054%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-10.112%	1	11	-11.250%
2026-03-11	4.4500	4.4700	4.4500	4.4500	-3.888%	5	10	-20.225%
2026-03-10	4.6300	4.6300	4.6300	4.6300	-13.619%	2	6	-23.326%
2026-03-06	5.3600	5.3600	5.3600	5.3600	-3.423%	1	4	-33.769%
2026-03-04	5.4600	5.5500	5.4600	5.5500	+29.070%	2	3	-36.036%
2026-02-23	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-17.442%