Dark

AMZN20261016C300
AMZN Oct 16 2026 300.00 Call (AMZN261016C00300000)
option OPRA

EOD

Aug 20, 2026

2.21-28.939%(-0.90)1,154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6500	2.7500	2.1300	2.2100	-28.939%	1,154	10,747	0.000%
2026-08-19	2.2500	3.2100	2.0000	3.1100	+50.971%	1,534	10,747	-28.939%
2026-08-18	2.0800	2.4900	1.9300	2.0600	-12.340%	633	10,390	+7.282%
2026-08-17	3.0300	3.0300	2.0500	2.3500	-10.305%	2,233	10,423	-5.957%
2026-08-14	3.2000	3.4500	2.6200	2.6200	-22.485%	725	9,468	-15.649%
2026-08-13	3.9000	4.3000	3.3500	3.3800	-12.887%	599	9,331	-34.615%
2026-08-12	5.3000	5.3000	3.8800	3.8800	-24.806%	1,140	9,331	-43.041%
2026-08-11	7.4500	7.4500	4.9500	5.1600	-29.796%	821	9,346	-57.171%
2026-08-10	7.0000	8.2500	6.4200	7.3500	+11.364%	861	9,416	-69.932%
2026-08-07	6.3500	7.9500	6.1000	6.6000	+5.600%	1,647	9,231	-66.515%
2026-08-06	7.1000	7.3500	5.9000	6.2500	-8.759%	897	9,740	-64.640%
2026-08-05	10.2000	10.6500	6.3000	6.8500	-22.686%	1,110	9,479	-67.737%
2026-08-04	8.4300	9.9000	7.9800	8.8600	-21.104%	1,595	9,380	-75.056%
2026-08-03	8.2500	12.3500	8.2500	11.2300	+70.152%	2,555	9,294	-80.321%
2026-07-31	4.7000	6.9000	4.7000	6.6000	+186.957%	4,602	9,499	-66.515%
2026-07-30	1.6000	2.6000	1.6000	2.3000	+90.083%	3,624	8,471	-3.913%
2026-07-29	1.3600	1.5200	1.1500	1.2100	-11.029%	153	9,309	+82.645%
2026-07-28	1.4000	1.5400	1.2400	1.3600	-6.207%	259	9,253	+62.500%
2026-07-27	1.8600	1.8600	1.4500	1.4500	-14.201%	520	9,199	+52.414%
2026-07-24	2.1500	2.1500	1.6200	1.6900	-17.157%	442	9,215	+30.769%
2026-07-23	2.4400	2.7000	2.0400	2.0400	-41.210%	938	9,108	+8.333%
2026-07-22	3.9000	3.9000	3.0500	3.4700	-11.026%	928	9,072	-36.311%
2026-07-21	4.1400	4.1500	3.8000	3.9000	-10.755%	660	8,758	-43.333%
2026-07-20	4.5500	5.0000	4.2500	4.3700	-2.889%	743	19,232	-49.428%
2026-07-17	4.0500	4.9700	4.0500	4.5000	-10.891%	7,746	16,562	-50.889%
2026-07-16	6.7000	6.7000	4.7600	5.0500	-17.213%	243	10,971	-56.238%
2026-07-15	5.4000	6.5700	5.1000	6.1000	+27.349%	583	10,976	-63.770%
2026-07-14	4.4000	4.9000	4.2000	4.7900	-0.208%	201	11,115	-53.862%
2026-07-13	4.6000	5.3500	4.6000	4.8000	+4.348%	162	11,040	-53.958%
2026-07-10	5.5000	5.8100	4.4000	4.6000	-8.549%	1,830	11,070	-51.957%
2026-07-09	3.8000	5.0300	3.5500	5.0300	+11.778%	459	9,638	-56.064%
2026-07-08	4.4500	4.6200	3.9000	4.5000	-6.250%	155	9,479	-50.889%
2026-07-07	5.5000	5.6500	4.4700	4.8000	+1.053%	221	9,455	-53.958%
2026-07-06	4.7300	5.1500	4.1500	4.7500	+3.261%	511	9,428	-53.474%
2026-07-02	4.7500	5.2200	4.5000	4.6000	+2.222%	6,311	4,483	-51.957%
2026-07-01	4.2500	5.0000	3.6100	4.5000	+11.386%	359	4,483	-50.889%
2026-06-30	3.9000	4.5000	3.7800	4.0400	-2.415%	67	4,359	-45.297%
2026-06-29	3.3000	5.5000	3.2800	4.1400	+38.000%	266	4,355	-46.618%
2026-06-26	2.8000	3.2100	2.6400	3.0000	+14.943%	59	4,415	-26.333%
2026-06-25	3.0000	3.0600	2.6000	2.6100	-27.298%	167	4,420	-15.326%
2026-06-24	3.8500	4.5800	3.5800	3.5900	+6.528%	409	4,417	-38.440%
2026-06-23	3.5700	3.8500	3.3700	3.3700	-4.533%	84	4,349	-34.421%
2026-06-22	4.6000	4.6000	3.5300	3.5300	-34.019%	204	4,333	-37.394%
2026-06-18	4.3500	5.5500	3.8600	5.3500	+28.606%	456	4,124	-58.692%
2026-06-17	5.0200	5.2000	4.1500	4.1600	-23.670%	302	4,124	-46.875%
2026-06-16	5.5000	6.1300	5.3000	5.4500	+2.637%	448	4,093	-59.450%
2026-06-15	5.3500	5.7600	5.1700	5.3100	+23.776%	281	3,897	-58.380%
2026-06-12	4.3500	4.5200	4.0000	4.2900	-15.050%	354	3,815	-48.485%
2026-06-11	4.5000	5.1500	4.1000	5.0500	+7.906%	141	3,510	-56.238%
2026-06-10	5.0000	5.2800	4.5700	4.6800	-20.000%	103	3,504	-52.778%
2026-06-09	6.6500	6.7000	5.2500	5.8500	-0.341%	126	3,527	-62.222%
2026-06-08	7.0000	7.3000	5.8500	5.8700	-14.556%	81	3,530	-62.351%
2026-06-05	8.8000	8.8000	6.6000	6.8700	-17.823%	101	3,544	-67.831%
2026-06-04	8.4300	8.8500	8.1500	8.3600	+9.281%	573	3,532	-73.565%
2026-06-03	9.0500	9.0500	7.1500	7.6500	-19.133%	685	3,539	-71.111%
2026-06-02	9.3000	10.9000	8.7500	9.4600	-11.174%	176	3,206	-76.638%
2026-06-01	11.3300	11.6100	10.5000	10.6500	-20.522%	108	3,145	-79.249%
2026-05-29	14.8500	15.0800	13.1400	13.4000	-9.459%	426	3,127	-83.507%
2026-05-28	13.6000	14.9500	12.5000	14.8000	+7.636%	282	3,251	-85.068%
2026-05-27	11.5900	14.0500	11.5900	13.7500	+26.147%	114	3,199	-83.927%
2026-05-26	11.6500	12.4500	10.3900	10.9000	-8.787%	60	3,156	-79.725%
2026-05-22	12.5800	12.5800	11.9500	11.9500	-1.646%	61	3,169	-81.506%
2026-05-21	10.0000	12.6000	10.0000	12.1500	+8.871%	108	3,164	-81.811%
2026-05-20	9.5500	11.4000	9.5500	11.1600	+21.967%	156	3,164	-80.197%
2026-05-19	10.2500	10.2500	8.2900	9.1500	-15.278%	161	3,152	-75.847%
2026-05-18	11.0000	12.6300	10.6900	10.8000	-1.639%	220	3,152	-79.537%
2026-05-15	10.5800	11.1000	10.4500	10.9800	-11.807%	114	3,152	-79.872%
2026-05-14	13.2800	13.8500	12.3500	12.4500	-9.848%	138	3,124	-82.249%
2026-05-13	10.9500	13.8100	10.9500	13.8100	+20.087%	88	2,968	-83.997%
2026-05-12	12.1200	12.2000	10.6300	11.5000	-10.784%	171	2,968	-80.783%
2026-05-11	13.4400	14.9900	12.8900	12.8900	-13.490%	94	2,968	-82.855%
2026-05-08	14.3500	15.0000	14.2500	14.9000	+4.708%	159	2,971	-85.168%
2026-05-07	15.6000	15.6000	14.2300	14.2300	-12.106%	175	2,970	-84.469%
2026-05-06	15.4000	17.0000	14.9000	16.1900	+4.452%	245	2,926	-86.350%
2026-05-05	16.5000	17.7500	15.4200	15.5000	+3.333%	2,768	2,870	-85.742%
2026-05-04	15.0100	17.2000	14.5000	15.0000	+9.890%	177	4,291	-85.267%
2026-05-01	12.8500	16.0500	12.3000	13.6500	+7.480%	491	4,145	-83.810%
2026-04-30	15.0000	15.0000	9.8500	12.7000	-6.618%	547	4,145	-82.598%
2026-04-29	12.4000	14.5500	12.1000	13.6000	+9.237%	669	4,109	-83.750%
2026-04-28	12.0000	13.1000	11.9500	12.4500	-6.742%	303	4,083	-82.249%
2026-04-27	13.1500	14.1000	13.1300	13.3500	-7.098%	4,403	4,102	-83.446%
2026-04-24	12.9600	14.4800	12.3500	14.3700	+27.620%	563	1,011	-84.621%
2026-04-23	11.0200	12.1900	11.0200	11.2600	+0.357%	77	732	-80.373%
2026-04-22	10.3500	11.2200	9.9000	11.2200	+19.362%	62	714	-80.303%
2026-04-21	10.4400	10.6300	9.4000	9.4000	+9.302%	159	638	-76.489%
2026-04-20	9.5000	9.5000	8.3100	8.6000	-11.795%	25	638	-74.302%
2026-04-17	11.0000	11.6000	9.7500	9.7500	+2.094%	227	629	-77.333%
2026-04-16	8.1400	9.6500	8.1400	9.5500	-1.036%	64	542	-76.859%
2026-04-15	9.6000	9.7000	9.3000	9.6500	-1.026%	47	509	-77.098%
2026-04-14	7.3000	10.7500	7.3000	9.7500	+47.281%	230	488	-77.333%
2026-04-13	6.0000	6.8000	6.0000	6.6200	-1.926%	127	329	-66.616%
2026-04-10	7.0000	7.2000	6.5100	6.7500	+20.536%	104	275	-67.259%
2026-04-09	4.0000	5.7500	3.9000	5.6000	+62.319%	107	248	-60.536%
2026-04-08	3.5500	3.5500	3.1000	3.4500	+46.809%	51	170	-35.942%
2026-04-07	2.4000	2.4000	2.3500	2.3500	-6.000%	3	133	-5.957%
2026-04-06	2.2700	2.5200	2.2700	2.5000	-1.186%	4	134	-11.600%
2026-04-01	2.5100	2.6200	2.5100	2.5300	+7.660%	21	130	-12.648%
2026-03-31	2.1500	2.3500	2.1500	2.3500	+23.684%	9	127	-5.957%
2026-03-30	1.8500	1.9400	1.8500	1.9000	+7.345%	4	118	+16.316%
2026-03-27	1.8700	1.8700	1.7700	1.7700	-28.916%	15	119	+24.859%
2026-03-26	2.6000	2.6000	2.4900	2.4900	-5.323%	2	132	-11.245%
2026-03-25	2.6100	2.6700	2.6100	2.6300	+15.351%	20	132	-15.970%
2026-03-24	2.2800	2.2800	2.2800	2.2800	-9.163%	2	118	-3.070%
2026-03-23	2.5600	2.5600	2.5100	2.5100	+5.907%	11	116	-11.952%
2026-03-20	2.3700	2.3700	2.3700	2.3700	-12.868%	1	105	-6.751%
2026-03-18	2.7200	2.7200	2.7200	2.7200	-15.000%	2	104	-18.750%
2026-03-17	3.1600	3.2000	2.9900	3.2000	+13.879%	20	102	-30.938%
2026-03-16	2.7300	2.8100	2.7300	2.8100	-13.538%	2	100	-21.352%
2026-03-12	3.2500	3.2500	3.2500	3.2500	-2.695%	1	98	-32.000%
2026-03-11	3.3000	3.3400	3.3000	3.3400	-6.443%	33	97	-33.832%
2026-03-10	3.5700	3.5700	3.5700	3.5700	-25.625%	1	65	-38.095%
2026-03-05	4.6200	4.8000	4.5200	4.8000	+7.383%	4	66	-53.958%
2026-03-04	4.0500	4.5800	4.0500	4.4700	+20.811%	10	62	-50.559%
2026-03-02	3.7100	3.7100	3.7000	3.7000	-9.756%	2	52	-40.270%
2026-02-25	4.2000	4.2000	4.1000	4.1000	+1.235%	2	48	-46.098%
2026-02-24	3.9400	4.1000	3.9400	4.0500	+14.085%	31	48	-45.432%
2026-02-23	3.5500	3.5500	3.5500	3.5500	-16.862%	1	17	-37.746%
2026-02-20	3.7100	4.2700	3.7100	4.2700	0.000%	16	16	-48.244%