Dark

AMZN20261016C295
AMZN Oct 16 2026 295.00 Call (AMZN261016C00295000)
option OPRA

EOD

Aug 20, 2026

2.86-26.854%(-1.05)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1600	3.3500	2.7700	2.8600	-26.854%	221	11,277	0.000%
2026-08-19	2.8400	4.0500	2.8400	3.9100	+42.182%	167	11,180	-26.854%
2026-08-18	2.6900	3.1000	2.5500	2.7500	-8.027%	201	11,123	+4.000%
2026-08-17	3.8000	3.8200	2.6200	2.9900	-10.746%	1,312	11,091	-4.348%
2026-08-14	4.1700	4.1700	3.3200	3.3500	-20.616%	92	10,214	-14.627%
2026-08-13	4.5800	5.3000	4.1500	4.2200	-13.525%	474	10,102	-32.227%
2026-08-12	6.3100	6.3100	4.8800	4.8800	-25.382%	159	10,102	-41.393%
2026-08-11	7.5500	7.6700	6.1500	6.5400	-25.682%	520	10,166	-56.269%
2026-08-10	8.6100	9.7800	8.4000	8.8000	+9.317%	146	10,038	-67.500%
2026-08-07	9.0500	9.4200	7.7800	8.0500	+11.034%	85	9,976	-64.472%
2026-08-06	8.2000	8.2200	7.2000	7.2500	-11.585%	130	9,937	-60.552%
2026-08-05	10.0000	12.4000	7.5000	8.2000	-20.000%	679	9,898	-65.122%
2026-08-04	9.6700	11.4000	9.5000	10.2500	-21.756%	461	9,953	-72.098%
2026-08-03	10.0000	14.1100	10.0000	13.1000	+71.018%	558	9,902	-78.168%
2026-07-31	6.8500	8.2200	5.8500	7.6600	+195.753%	715	9,666	-62.663%
2026-07-30	1.9700	3.0000	1.9700	2.5900	+78.621%	102	9,578	+10.425%
2026-07-29	1.6100	1.8800	1.4300	1.4500	-17.614%	5,839	9,564	+97.241%
2026-07-28	1.5200	1.7900	1.5200	1.7600	-3.297%	206	12,713	+62.500%
2026-07-27	2.2900	2.2900	1.7800	1.8200	-11.650%	394	12,716	+57.143%
2026-07-24	2.3500	2.3500	1.9500	2.0600	-15.574%	71	12,401	+38.835%
2026-07-23	2.9500	3.0000	2.4400	2.4400	-41.487%	43	12,378	+17.213%
2026-07-22	4.7000	4.7000	3.7000	4.1700	-9.348%	11,288	12,378	-31.415%
2026-07-21	4.6100	4.7500	4.6000	4.6000	-13.208%	30	1,357	-37.826%
2026-07-20	5.2500	5.8500	5.0500	5.3000	+0.952%	52	1,354	-46.038%
2026-07-17	5.3500	5.5000	5.2500	5.2500	-7.895%	74	1,326	-45.524%
2026-07-16	7.0500	7.4300	5.7000	5.7000	-20.280%	93	1,311	-49.825%
2026-07-15	6.2500	7.5500	6.2500	7.1500	+28.829%	55	1,334	-60.000%
2026-07-14	5.1000	5.5500	5.0000	5.5500	-4.310%	13	1,330	-48.468%
2026-07-13	5.4100	5.9500	5.4100	5.8000	+4.505%	35	1,329	-50.690%
2026-07-10	6.3800	6.3800	5.2000	5.5500	+1.277%	139	1,325	-48.468%
2026-07-09	4.5200	5.4800	4.5000	5.4800	+11.837%	141	1,320	-47.810%
2026-07-08	4.6800	4.9000	4.6800	4.9000	-11.712%	3	1,351	-41.633%
2026-07-07	5.5000	6.1800	5.1500	5.5500	0.000%	30	1,350	-48.468%
2026-07-06	5.5500	5.5500	5.5500	5.5500	+1.835%	3	1,353	-48.468%
2026-07-02	5.8000	5.8000	5.4500	5.4500	-4.386%	14	1,349	-47.523%
2026-07-01	5.3500	5.7000	5.1000	5.7000	+12.648%	49	1,349	-49.825%
2026-06-30	4.3000	5.0600	4.3000	5.0600	+2.637%	4	1,314	-43.478%
2026-06-29	4.6300	5.7700	4.6300	4.9300	+53.583%	40	1,311	-41.988%
2026-06-26	3.5200	3.5500	3.2100	3.2100	+3.215%	4	1,304	-10.903%
2026-06-25	3.2100	3.3500	3.1100	3.1100	-39.020%	261	1,302	-8.039%
2026-06-24	5.1800	5.2500	5.1000	5.1000	+30.769%	4	1,210	-43.922%
2026-06-23	4.2300	4.3700	3.9000	3.9000	-4.177%	17	1,208	-26.667%
2026-06-22	5.0000	5.0000	4.0700	4.0700	-29.217%	38	1,214	-29.730%
2026-06-18	4.5500	6.0500	4.5500	5.7500	+13.861%	27	1,179	-50.261%
2026-06-17	5.9200	5.9200	4.9000	5.0500	-17.484%	54	1,179	-43.366%
2026-06-16	6.7500	6.7500	6.0500	6.1200	+0.658%	10	1,163	-53.268%
2026-06-15	6.2300	6.3700	6.0800	6.0800	+22.088%	24	1,164	-52.961%
2026-06-12	4.9900	4.9900	4.7900	4.9800	-10.270%	4	1,145	-42.570%
2026-06-11	4.8700	5.5500	4.7500	5.5500	+4.520%	20	1,144	-48.468%
2026-06-10	5.3000	5.3100	5.2200	5.3100	-13.799%	13	1,143	-46.139%
2026-06-09	7.6000	7.6000	6.1600	6.1600	-9.545%	2	1,135	-53.571%
2026-06-08	7.5100	7.5100	6.6100	6.8100	-13.797%	224	1,136	-58.003%
2026-06-05	9.1500	9.1500	7.9000	7.9000	-16.842%	17	1,207	-63.797%
2026-06-04	9.5500	9.8000	9.3200	9.5000	+14.046%	61	1,211	-69.895%
2026-06-03	10.0500	10.0500	8.1000	8.3300	-22.870%	22	1,174	-65.666%
2026-06-02	10.3000	11.1400	10.1000	10.8000	-9.623%	25	1,169	-73.519%
2026-06-01	13.0500	13.0500	11.9500	11.9500	-18.430%	36	1,168	-76.067%
2026-05-29	15.4500	15.7500	14.6500	14.6500	-7.396%	149	1,168	-80.478%
2026-05-28	14.4500	15.8200	14.4500	15.8200	+9.103%	6	1,028	-81.922%
2026-05-27	15.0500	15.0500	14.5000	14.5000	+21.849%	9	1,029	-80.276%
2026-05-26	12.4000	12.4000	11.7800	11.9000	-14.695%	36	1,030	-75.966%
2026-05-22	13.3000	14.0500	13.3000	13.9500	+10.714%	31	1,014	-79.498%
2026-05-21	11.4000	12.8000	11.4000	12.6000	+2.439%	18	1,003	-77.302%
2026-05-20	11.0000	12.3000	11.0000	12.3000	+21.182%	50	1,003	-76.748%
2026-05-19	10.7000	10.7000	9.6200	10.1500	-18.539%	32	977	-71.823%
2026-05-18	13.9500	14.2500	12.0000	12.4600	+0.403%	147	977	-77.047%
2026-05-15	12.1500	12.4700	11.9500	12.4100	-11.167%	38	977	-76.954%
2026-05-14	14.9900	14.9900	13.9700	13.9700	-8.990%	60	954	-79.528%
2026-05-13	13.1500	15.3500	13.1000	15.3500	+23.890%	33	896	-81.368%
2026-05-12	12.6500	12.7500	12.1700	12.3900	-18.218%	23	896	-76.917%
2026-05-11	16.1000	16.3300	15.1500	15.1500	-10.089%	47	896	-81.122%
2026-05-08	15.4700	16.8500	15.4700	16.8500	+1.813%	20	898	-83.027%
2026-05-07	16.8700	16.8700	16.3200	16.5500	-8.310%	19	895	-82.719%
2026-05-06	17.0000	18.7000	17.0000	18.0500	+2.849%	45	892	-84.155%
2026-05-05	19.0800	19.3600	17.1000	17.5500	+6.364%	81	877	-83.704%
2026-05-04	16.5600	17.8000	16.3500	16.5000	+5.769%	32	840	-82.667%
2026-05-01	13.9500	17.4500	13.9500	15.6000	+10.247%	78	833	-81.667%
2026-04-30	12.0700	14.4500	11.2500	14.1500	-4.842%	80	833	-79.788%
2026-04-29	13.3700	15.9500	13.3700	14.8700	+10.148%	118	790	-80.767%
2026-04-28	14.2000	14.2000	13.5000	13.5000	-11.184%	9	777	-78.815%
2026-04-27	15.0000	15.4000	14.7000	15.2000	+2.013%	54	772	-81.184%
2026-04-24	14.9600	15.6000	14.9000	14.9000	+19.200%	19	733	-80.805%
2026-04-23	12.4500	13.0500	12.0500	12.5000	+2.459%	24	734	-77.120%
2026-04-22	10.8100	12.3000	10.8100	12.2000	+17.308%	12	734	-76.557%
2026-04-21	11.6000	11.6000	10.4000	10.4000	+4.000%	54	703	-72.500%
2026-04-20	9.9100	10.0000	9.4000	10.0000	-9.091%	204	703	-71.400%
2026-04-17	12.1500	12.3200	11.0000	11.0000	+3.578%	19	607	-74.000%
2026-04-16	10.0700	10.7500	9.5000	10.6200	-1.209%	46	603	-73.070%
2026-04-15	10.7000	10.7500	10.3000	10.7500	-2.005%	17	577	-73.395%
2026-04-14	10.0900	11.2100	10.0900	10.9700	+46.267%	791	574	-73.929%
2026-04-13	6.9000	7.6000	6.9000	7.5000	-1.961%	75	821	-61.867%
2026-04-10	7.2500	8.1700	7.2500	7.6500	+18.605%	36	776	-62.614%
2026-04-09	5.2000	6.4700	5.2000	6.4500	+69.737%	20	752	-55.659%
2026-04-08	3.6000	3.8000	3.6000	3.8000	+22.581%	21	743	-24.737%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+3.333%	1	742	-7.742%
2026-04-01	2.8400	3.0000	2.8100	3.0000	+9.489%	9	742	-4.667%
2026-03-31	2.8200	2.8400	2.7400	2.7400	+19.130%	92	727	+4.380%
2026-03-30	2.3000	2.3000	2.3000	2.3000	+6.977%	2	700	+24.348%
2026-03-27	2.3000	2.3000	2.1500	2.1500	-29.508%	7	698	+33.023%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+20.079%	14	702	-6.230%
2026-03-24	2.5400	2.5400	2.5400	2.5400	-13.898%	39	688	+12.598%
2026-03-23	3.1100	3.1100	2.9500	2.9500	-18.056%	653	673	-3.051%
2026-03-18	3.5600	3.6000	3.5600	3.6000	-1.370%	2	21	-20.556%
2026-03-17	3.6500	3.6500	3.6500	3.6500	+15.142%	1	21	-21.644%
2026-03-16	3.1000	3.1700	3.1000	3.1700	-15.241%	6	21	-9.779%
2026-03-11	3.7400	3.7400	3.7400	3.7400	-5.793%	1	16	-23.529%
2026-03-09	4.2000	4.2000	3.9700	3.9700	-17.292%	14	17	-27.960%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-4.950%	1	17	-40.417%
2026-03-05	5.6000	5.6000	5.0500	5.0500	-0.394%	28	17	-43.366%
2026-03-04	4.7900	5.0700	4.7900	5.0700	+9.032%	4	6	-43.590%
2026-02-25	4.6500	4.6500	4.6500	4.6500	0.000%	2	0	-38.495%