Dark

AMZN20261016C320
AMZN Oct 16 2026 320.00 Call (AMZN261016C00320000)
option OPRA

EOD

Aug 20, 2026

0.8000-29.825%(-0.3400)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9400	1.0200	0.7300	0.8000	-29.825%	206	7,288	0.000%
2026-08-19	0.8500	1.2000	0.7000	1.1400	+50.000%	529	7,327	-29.825%
2026-08-18	0.8000	0.9100	0.7600	0.7600	-9.524%	2,193	7,192	+5.263%
2026-08-17	1.0700	1.0700	0.7700	0.8400	-16.832%	100	5,553	-4.762%
2026-08-14	1.2800	1.3100	1.0100	1.0100	-25.185%	140	5,603	-20.792%
2026-08-13	1.5000	1.7200	1.3400	1.3500	-20.588%	394	5,679	-40.741%
2026-08-12	2.1500	2.1500	1.6200	1.7000	-21.296%	319	5,679	-52.941%
2026-08-11	3.3800	3.3800	2.0700	2.1600	-37.391%	574	5,647	-62.963%
2026-08-10	2.9400	3.8400	2.9400	3.4500	+15.000%	232	5,429	-76.812%
2026-08-07	3.0800	3.7000	2.8500	3.0000	+6.383%	518	5,307	-73.333%
2026-08-06	3.3000	3.5500	2.7600	2.8200	-15.821%	374	4,957	-71.631%
2026-08-05	5.2500	5.3800	2.9400	3.3500	-26.049%	812	5,039	-76.119%
2026-08-04	3.8200	4.8000	3.7500	4.5300	-25.738%	2,092	4,979	-82.340%
2026-08-03	3.6000	6.3800	3.6000	6.1000	+96.774%	1,643	4,823	-86.885%
2026-07-31	2.3200	3.2000	2.2500	3.1000	+181.818%	3,160	4,761	-74.194%
2026-07-30	0.9700	1.2200	0.9700	1.1000	+86.441%	183	2,253	-27.273%
2026-07-29	0.5900	0.5900	0.5200	0.5900	-3.279%	4	2,242	+35.593%
2026-07-28	0.6200	0.6500	0.6100	0.6100	-11.594%	15	2,243	+31.148%
2026-07-27	0.8400	0.8500	0.6900	0.6900	-11.538%	106	2,247	+15.942%
2026-07-24	0.9000	0.9000	0.7800	0.7800	-29.730%	70	2,298	+2.564%
2026-07-23	1.2000	1.3000	1.0400	1.1100	-33.133%	66	2,292	-27.928%
2026-07-22	1.7100	1.7100	1.6000	1.6600	-17.000%	26	2,291	-51.807%
2026-07-21	2.1300	2.1300	2.0000	2.0000	-12.281%	60	2,296	-60.000%
2026-07-20	2.3500	2.6500	2.2700	2.2800	-8.800%	262	2,253	-64.912%
2026-07-17	2.5500	2.6000	2.3800	2.5000	-16.667%	235	2,100	-68.000%
2026-07-16	3.2000	3.6000	2.9600	3.0000	-13.043%	132	2,055	-73.333%
2026-07-15	2.8000	3.6700	2.8000	3.4500	+27.306%	516	2,048	-76.812%
2026-07-14	2.3600	2.7100	2.3300	2.7100	+4.231%	261	1,885	-70.480%
2026-07-13	2.5900	2.9300	2.5900	2.6000	+0.775%	69	1,862	-69.231%
2026-07-10	3.2000	3.2000	2.5000	2.5800	+1.176%	13	1,838	-68.992%
2026-07-09	1.7900	2.5500	1.7900	2.5500	+11.354%	48	1,834	-68.627%
2026-07-08	2.4100	2.4100	2.2800	2.2900	-17.921%	4	1,836	-65.066%
2026-07-07	3.0500	3.0500	2.7200	2.7900	+1.455%	31	1,834	-71.326%
2026-07-06	2.7600	2.8000	2.6600	2.7500	+4.962%	109	1,832	-70.909%
2026-07-02	2.7000	2.7000	2.6200	2.6200	+2.745%	7	1,923	-69.466%
2026-07-01	2.1500	2.8600	2.1500	2.5500	+10.870%	8	1,923	-68.627%
2026-06-30	2.3100	2.4500	2.2500	2.3000	-8.000%	43	1,919	-65.217%
2026-06-29	2.8500	3.0000	2.3600	2.5000	+58.228%	135	1,909	-68.000%
2026-06-26	1.5700	1.7800	1.5700	1.5800	+4.636%	30	1,903	-49.367%
2026-06-25	1.5800	1.6400	1.5100	1.5100	-21.354%	10	1,898	-47.020%
2026-06-24	1.9100	2.5700	1.9100	1.9200	-2.041%	36	1,897	-58.333%
2026-06-23	2.1200	2.2000	1.9300	1.9600	-10.092%	15	1,882	-59.184%
2026-06-22	2.8200	2.8200	2.1400	2.1800	-29.677%	457	1,881	-63.303%
2026-06-18	2.3400	3.2000	2.3400	3.1000	+22.047%	155	1,716	-74.194%
2026-06-17	3.0000	3.0000	2.5400	2.5400	-19.874%	164	1,716	-68.504%
2026-06-16	3.1700	3.1700	3.1700	3.1700	+1.278%	5	1,702	-74.763%
2026-06-15	3.1500	3.2900	3.1000	3.1300	+25.200%	56	1,703	-74.441%
2026-06-12	2.5500	2.6800	2.5000	2.5000	-16.667%	97	1,693	-68.000%
2026-06-11	2.5900	3.0000	2.4500	3.0000	+8.303%	16	1,601	-73.333%
2026-06-10	3.0400	3.0400	2.7300	2.7700	-20.857%	210	1,601	-71.119%
2026-06-09	3.4600	3.7000	3.2200	3.5000	-1.408%	34	1,588	-77.143%
2026-06-08	4.0500	4.1500	3.5000	3.5500	-14.458%	273	1,595	-77.465%
2026-06-05	5.0500	5.1000	4.1000	4.1500	-20.039%	287	1,559	-80.723%
2026-06-04	5.1200	5.3500	5.1200	5.1900	+12.581%	66	1,600	-84.586%
2026-06-03	5.4200	5.6500	4.5000	4.6100	-24.178%	44	1,594	-82.646%
2026-06-02	5.5000	6.5500	5.5000	6.0800	-14.003%	14	1,600	-86.842%
2026-06-01	7.3000	7.4400	6.6500	7.0700	-18.266%	34	1,599	-88.685%
2026-05-29	9.1200	9.1300	8.3000	8.6500	-8.077%	35	1,588	-90.751%
2026-05-28	8.0900	9.6000	8.0900	9.4100	+6.932%	25	1,578	-91.498%
2026-05-27	8.2900	8.9300	8.2500	8.8000	+36.012%	37	1,585	-90.909%
2026-05-26	7.4500	7.4500	6.3500	6.4700	-15.425%	34	1,577	-87.635%
2026-05-22	7.4500	7.8000	7.3900	7.6500	+0.658%	37	1,532	-89.542%
2026-05-21	6.4500	7.7500	6.3500	7.6000	+11.437%	56	1,516	-89.474%
2026-05-20	6.0700	6.8200	6.0700	6.8200	+24.000%	9	1,516	-88.270%
2026-05-19	5.9000	5.9000	4.9100	5.5000	-17.910%	97	1,491	-85.455%
2026-05-18	7.3800	7.8500	6.6000	6.7000	-0.741%	111	1,491	-88.060%
2026-05-15	6.9000	6.9000	6.4000	6.7500	-12.338%	117	1,491	-88.148%
2026-05-14	8.2800	8.3500	7.7000	7.7000	-9.412%	129	1,484	-89.610%
2026-05-13	6.7000	8.5300	6.7000	8.5000	+26.488%	382	1,218	-90.588%
2026-05-12	7.1100	7.1100	6.5000	6.7200	-16.522%	70	1,218	-88.095%
2026-05-11	8.9000	9.2500	8.0500	8.0500	-13.441%	99	1,218	-90.062%
2026-05-08	8.7000	9.6000	8.7000	9.3000	+3.333%	111	1,214	-91.398%
2026-05-07	10.3800	10.3800	9.0000	9.0000	-15.493%	100	1,172	-91.111%
2026-05-06	9.5500	11.0200	9.5500	10.6500	+6.500%	198	1,138	-92.488%
2026-05-05	11.4000	11.4000	9.7400	10.0000	+3.950%	126	1,055	-92.000%
2026-05-04	10.1200	11.2500	9.4000	9.6200	+6.889%	807	1,026	-91.684%
2026-05-01	9.5000	10.4500	8.7800	9.0000	+6.509%	71	869	-91.111%
2026-04-30	6.9700	8.4500	6.4000	8.4500	-4.520%	161	869	-90.533%
2026-04-29	8.7400	9.6000	8.7400	8.8500	+7.927%	112	860	-90.960%
2026-04-28	8.2000	8.4000	8.2000	8.2000	-8.889%	20	777	-90.244%
2026-04-27	9.3000	9.3500	8.9000	9.0000	-6.736%	27	759	-91.111%
2026-04-24	8.2500	9.8500	8.2500	9.6500	+26.974%	204	738	-91.710%
2026-04-23	7.0800	8.1500	7.0800	7.6000	+6.145%	30	674	-89.474%
2026-04-22	6.4800	7.1700	6.3600	7.1600	+14.013%	72	666	-88.827%
2026-04-21	6.7500	6.7500	6.2800	6.2800	+8.276%	113	555	-87.261%
2026-04-20	5.8300	5.8300	5.2500	5.8000	-13.174%	82	555	-86.207%
2026-04-17	7.1000	7.4800	6.6800	6.6800	+9.508%	11	525	-88.024%
2026-04-16	5.1500	6.1600	5.1500	6.1000	0.000%	125	519	-86.885%
2026-04-15	6.1500	6.1500	5.9900	6.1000	-2.866%	58	471	-86.885%
2026-04-14	5.0000	7.1000	5.0000	6.2800	+53.171%	75	438	-87.261%
2026-04-13	4.0000	4.1000	4.0000	4.1000	-1.205%	11	414	-80.488%
2026-04-10	4.3000	4.5000	4.0000	4.1500	+23.881%	37	414	-80.723%
2026-04-09	2.2500	3.4500	2.2500	3.3500	+72.680%	146	387	-76.119%
2026-04-08	1.8800	1.9400	1.8800	1.9400	+35.664%	18	293	-58.763%
2026-04-07	1.3500	1.4300	1.3500	1.4300	+2.878%	2	291	-44.056%
2026-04-02	1.1000	1.3900	1.1000	1.3900	-4.138%	264	32	-42.446%
2026-04-01	1.4500	1.4500	1.4500	1.4500	+5.839%	1	32	-44.828%
2026-03-31	1.3800	1.3800	1.3700	1.3700	+29.245%	2	31	-41.606%
2026-03-30	1.1100	1.1100	1.0600	1.0600	-4.505%	23	31	-24.528%
2026-03-27	1.1700	1.1700	1.0800	1.1100	-22.917%	3	21	-27.928%
2026-03-26	1.4400	1.4400	1.4400	1.4400	-4.636%	2	21	-44.444%
2026-03-25	1.4800	1.5100	1.4800	1.5100	+0.667%	3	19	-47.020%
2026-03-23	1.4900	1.5000	1.4500	1.5000	+0.671%	36	19	-46.667%
2026-03-20	1.4100	1.4900	1.4100	1.4900	-14.857%	2	4	-46.309%
2026-03-17	1.8500	1.8500	1.7500	1.7500	-10.256%	2	4	-54.286%
2026-03-12	1.9500	1.9500	1.9500	1.9500	0.000%	2	2	-58.974%