AMZN261016C00200000
AMZN Oct 16 2026 200.00 Call
optionOPRA
EODOct 6, 2026
56.82USD+5.948%(+3.19)46Vol2,446OI
AMZN261016C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 54.15 | 56.82 | 54.15 | 56.82 | +5.948% | 46 | 2,446 | 0.000% |
| 2026-10-05 | 52.40 | 53.63 | 52.40 | 53.63 | +3.733% | 32 | 2,445 | +5.948% |
| 2026-10-02 | 53.25 | 53.34 | 50.91 | 51.70 | +4.108% | 42 | 2,437 | +9.903% |
| 2026-10-01 | 47.94 | 49.66 | 46.93 | 49.66 | -2.148% | 21 | 2,437 | +14.418% |
| 2026-09-30 | 50.76 | 51.26 | 50.75 | 50.75 | +7.864% | 6 | 2,437 | +11.961% |
| 2026-09-29 | 47.20 | 48.47 | 47.05 | 47.05 | +1.752% | 7 | 2,433 | +20.765% |
| 2026-09-28 | 47.20 | 47.20 | 46.24 | 46.24 | -6.718% | 3 | 2,431 | +22.881% |
| 2026-09-25 | 48.73 | 49.57 | 48.73 | 49.57 | -1.235% | 7 | 2,431 | +14.626% |
| 2026-09-24 | 47.70 | 50.19 | 47.70 | 50.19 | -0.515% | 4 | 2,431 | +13.210% |
| 2026-09-23 | 54.20 | 54.20 | 50.00 | 50.45 | -8.555% | 15 | 2,434 | +12.626% |
| 2026-09-22 | 57.70 | 57.70 | 55.03 | 55.17 | -7.027% | 5 | 2,432 | +2.991% |
| 2026-09-21 | 57.22 | 59.54 | 56.00 | 59.34 | +9.382% | 24 | 2,427 | -4.247% |
| 2026-09-18 | 53.51 | 54.41 | 53.29 | 54.25 | +4.629% | 38 | 2,425 | +4.737% |
| 2026-09-17 | 52.20 | 53.70 | 51.06 | 51.85 | +9.968% | 39 | 2,418 | +9.585% |
| 2026-09-16 | 48.70 | 49.05 | 46.80 | 47.15 | -3.913% | 34 | 2,406 | +20.509% |
| 2026-09-15 | 50.82 | 50.90 | 49.07 | 49.07 | -8.280% | 13 | 2,403 | +15.794% |
| 2026-09-14 | 54.65 | 54.65 | 53.50 | 53.50 | -8.359% | 16 | 2,403 | +6.206% |
| 2026-09-11 | 56.75 | 58.38 | 56.75 | 58.38 | +11.115% | 60 | 2,349 | -2.672% |
| 2026-09-10 | 52.54 | 52.54 | 52.54 | 52.54 | -1.574% | 1 | 2,349 | +8.146% |
| 2026-09-09 | 53.45 | 53.55 | 52.72 | 53.38 | -8.329% | 28 | 2,336 | +6.444% |
| 2026-09-08 | 56.44 | 58.48 | 56.44 | 58.23 | -0.479% | 10 | 2,332 | -2.421% |
| 2026-09-04 | 58.51 | 58.51 | 58.51 | 58.51 | -1.944% | 5 | 2,332 | -2.888% |
| 2026-09-03 | 60.00 | 60.00 | 59.67 | 59.67 | +5.742% | 2 | 2,331 | -4.776% |
| 2026-09-02 | 56.59 | 57.02 | 56.42 | 56.43 | +0.750% | 4 | 2,334 | +0.691% |
| 2026-09-01 | 55.70 | 56.46 | 55.70 | 56.01 | -5.755% | 8 | 2,339 | +1.446% |
| 2026-08-31 | 64.10 | 64.10 | 59.43 | 59.43 | -11.139% | 7 | 2,337 | -4.392% |
| 2026-08-28 | 64.00 | 68.60 | 64.00 | 66.88 | +16.923% | 12 | 2,336 | -15.042% |
| 2026-08-27 | 60.90 | 60.90 | 57.20 | 57.20 | -7.398% | 19 | 2,338 | -0.664% |
| 2026-08-26 | 61.77 | 61.77 | 61.77 | 61.77 | -1.593% | 1 | 2,338 | -8.014% |
| 2026-08-25 | 63.95 | 63.95 | 62.30 | 62.77 | -1.352% | 13 | 2,332 | -9.479% |
| 2026-08-24 | 63.63 | 64.91 | 62.35 | 63.63 | +3.632% | 177 | 2,188 | -10.702% |
| 2026-08-21 | 60.26 | 62.16 | 59.32 | 61.40 | -1.839% | 1,979 | 412 | -7.459% |
| 2026-08-20 | 63.70 | 63.70 | 62.55 | 62.55 | -7.634% | 2 | 412 | -9.161% |
| 2026-08-19 | 68.00 | 68.00 | 67.72 | 67.72 | +11.437% | 6 | 407 | -16.096% |
| 2026-08-18 | 60.77 | 60.77 | 60.77 | 60.77 | -2.299% | 3 | 404 | -6.500% |
| 2026-08-17 | 63.93 | 63.93 | 60.68 | 62.20 | -4.411% | 17 | 399 | -8.650% |
| 2026-08-14 | 66.56 | 66.56 | 65.07 | 65.07 | -8.378% | 29 | 404 | -12.679% |
| 2026-08-12 | 71.02 | 71.02 | 71.02 | 71.02 | -5.307% | 1 | 404 | -19.994% |
| 2026-08-11 | 76.83 | 77.25 | 75.00 | 75.00 | 0.000% | 10 | 399 | -24.240% |
| 2026-08-05 | 74.96 | 75.00 | 74.96 | 75.00 | -6.027% | 50 | 350 | -24.240% |
| 2026-08-04 | 82.31 | 82.31 | 79.43 | 79.81 | -8.317% | 52 | 340 | -28.806% |
| 2026-08-03 | 88.08 | 88.08 | 86.50 | 87.05 | +17.081% | 16 | 341 | -34.727% |
| 2026-07-31 | 70.64 | 75.00 | 69.38 | 74.35 | +74.203% | 60 | 345 | -23.578% |
| 2026-07-30 | 39.05 | 45.00 | 39.00 | 42.68 | +22.644% | 38 | 341 | +33.130% |
| 2026-07-29 | 34.69 | 34.80 | 34.45 | 34.80 | -8.589% | 9 | 341 | +63.276% |
| 2026-07-28 | 36.30 | 38.07 | 36.15 | 38.07 | +1.142% | 6 | 342 | +49.251% |
| 2026-07-27 | 40.62 | 40.62 | 37.64 | 37.64 | -1.851% | 21 | 328 | +50.956% |
| 2026-07-24 | 39.00 | 39.00 | 38.27 | 38.35 | -3.571% | 5 | 326 | +48.162% |
| 2026-07-23 | 43.75 | 43.75 | 39.42 | 39.77 | -20.221% | 17 | 319 | +42.872% |
| 2026-07-22 | 51.44 | 51.44 | 48.20 | 49.85 | -10.454% | 16 | 306 | +13.982% |
| 2026-07-20 | 54.45 | 55.67 | 54.45 | 55.67 | +5.957% | 11 | 316 | +2.066% |
| 2026-07-17 | 51.89 | 54.26 | 51.89 | 52.54 | -4.386% | 26 | 316 | +8.146% |
| 2026-07-16 | 60.80 | 60.80 | 54.95 | 54.95 | -8.569% | 3 | 315 | +3.403% |
| 2026-07-15 | 56.50 | 61.00 | 56.50 | 60.10 | +11.606% | 5 | 315 | -5.458% |
| 2026-07-14 | 52.50 | 53.85 | 50.90 | 53.85 | -1.337% | 23 | 310 | +5.515% |
| 2026-07-13 | 53.02 | 54.58 | 52.75 | 54.58 | +4.499% | 8 | 312 | +4.104% |
| 2026-07-10 | 51.65 | 52.23 | 51.60 | 52.23 | +3.426% | 4 | 312 | +8.788% |
| 2026-07-09 | 48.33 | 50.50 | 47.33 | 50.50 | +1.815% | 7 | 314 | +12.515% |
| 2026-07-08 | 49.55 | 49.60 | 48.37 | 49.60 | -4.468% | 9 | 312 | +14.556% |
| 2026-07-07 | 50.69 | 51.92 | 50.69 | 51.92 | +4.257% | 2 | 311 | +9.438% |
| 2026-07-02 | 51.40 | 52.00 | 49.70 | 49.80 | +1.220% | 15 | 310 | +14.096% |
| 2026-07-01 | 48.90 | 49.25 | 48.90 | 49.20 | +7.213% | 13 | 307 | +15.488% |
| 2026-06-30 | 46.73 | 47.30 | 45.89 | 45.89 | -11.919% | 27 | 310 | +23.818% |
| 2026-06-29 | 45.55 | 52.10 | 45.55 | 52.10 | +27.228% | 3 | 310 | +9.060% |
| 2026-06-26 | 39.10 | 40.95 | 38.00 | 40.95 | +6.364% | 5 | 310 | +38.755% |
| 2026-06-25 | 38.45 | 38.50 | 36.85 | 38.50 | -21.348% | 7 | 307 | +47.584% |
| 2026-06-24 | 45.00 | 48.95 | 45.00 | 48.95 | +13.837% | 11 | 310 | +16.078% |
| 2026-06-23 | 43.15 | 44.06 | 42.15 | 43.00 | +2.381% | 34 | 312 | +32.140% |
| 2026-06-22 | 46.03 | 46.03 | 42.00 | 42.00 | -15.152% | 34 | 293 | +35.286% |
| 2026-06-18 | 47.05 | 49.50 | 47.05 | 49.50 | +6.246% | 11 | 294 | +14.788% |
| 2026-06-17 | 51.50 | 51.50 | 46.59 | 46.59 | -12.177% | 24 | 281 | +21.958% |
| 2026-06-16 | 55.25 | 55.25 | 53.05 | 53.05 | 0.000% | 12 | 270 | +7.107% |
| 2026-06-15 | 53.46 | 53.70 | 52.95 | 53.05 | +14.357% | 10 | 266 | +7.107% |
| 2026-06-12 | 45.15 | 46.39 | 45.15 | 46.39 | -1.298% | 12 | 265 | +22.483% |
| 2026-06-11 | 46.75 | 47.48 | 45.50 | 47.00 | -6.319% | 5 | 265 | +20.894% |
| 2026-06-10 | 50.17 | 50.17 | 50.17 | 50.17 | -4.164% | 1 | 265 | +13.255% |
| 2026-06-09 | 56.14 | 56.14 | 51.33 | 52.35 | -2.930% | 17 | 264 | +8.539% |
| 2026-06-08 | 54.40 | 54.40 | 53.93 | 53.93 | -4.852% | 3 | 264 | +5.359% |
| 2026-06-03 | 58.13 | 58.13 | 55.16 | 56.68 | -12.961% | 20 | 260 | +0.247% |
| 2026-06-02 | 61.86 | 65.12 | 61.86 | 65.12 | -4.235% | 3 | 260 | -12.746% |
| 2026-06-01 | 70.43 | 70.43 | 68.00 | 68.00 | -15.000% | 4 | 260 | -16.441% |
| 2026-05-29 | 77.45 | 80.00 | 77.45 | 80.00 | +0.756% | 4 | 260 | -28.975% |
| 2026-05-28 | 77.93 | 79.40 | 77.93 | 79.40 | +2.783% | 5 | 263 | -28.438% |
| 2026-05-27 | 76.10 | 77.25 | 75.32 | 77.25 | +10.753% | 130 | 187 | -26.447% |
| 2026-05-26 | 73.77 | 73.81 | 69.75 | 69.75 | -5.807% | 7 | 187 | -18.538% |
| 2026-05-22 | 74.05 | 74.05 | 74.05 | 74.05 | -0.094% | 5 | 187 | -23.268% |
| 2026-05-21 | 74.12 | 74.12 | 74.12 | 74.12 | +4.468% | 1 | 187 | -23.341% |
| 2026-05-20 | 70.95 | 70.95 | 70.95 | 70.95 | +9.745% | 1 | 187 | -19.915% |
| 2026-05-19 | 64.65 | 64.65 | 64.65 | 64.65 | -7.445% | 1 | 187 | -12.111% |
| 2026-05-15 | 68.75 | 69.85 | 68.75 | 69.85 | -6.216% | 7 | 187 | -18.654% |
| 2026-05-14 | 76.78 | 76.78 | 74.48 | 74.48 | -2.206% | 6 | 182 | -23.711% |
| 2026-05-13 | 74.96 | 76.16 | 74.96 | 76.16 | +7.875% | 22 | 180 | -25.394% |
| 2026-05-12 | 71.98 | 72.01 | 70.60 | 70.60 | -7.410% | 4 | 178 | -19.518% |
| 2026-05-11 | 78.49 | 78.49 | 76.25 | 76.25 | -3.481% | 4 | 178 | -25.482% |
| 2026-05-07 | 79.50 | 79.50 | 79.00 | 79.00 | -1.949% | 3 | 181 | -28.076% |
| 2026-05-05 | 82.85 | 83.27 | 80.57 | 80.57 | +3.827% | 6 | 176 | -29.477% |
| 2026-05-04 | 83.20 | 83.20 | 77.60 | 77.60 | +2.918% | 2 | 177 | -26.778% |
| 2026-05-01 | 77.81 | 77.84 | 75.40 | 75.40 | +12.959% | 9 | 173 | -24.642% |
| 2026-04-30 | 66.75 | 66.75 | 66.75 | 66.75 | -6.617% | 3 | 170 | -14.876% |
| 2026-04-29 | 67.75 | 71.48 | 67.75 | 71.48 | +2.114% | 9 | 177 | -20.509% |
| 2026-04-27 | 71.50 | 71.50 | 70.00 | 70.00 | -2.303% | 2 | 177 | -18.829% |
| 2026-04-24 | 68.50 | 71.65 | 68.50 | 71.65 | +14.002% | 4 | 180 | -20.698% |
| 2026-04-22 | 62.95 | 62.95 | 62.85 | 62.85 | -0.270% | 2 | 178 | -9.594% |
| 2026-04-21 | 63.02 | 63.02 | 63.02 | 63.02 | +11.048% | 1 | 179 | -9.838% |
| 2026-04-20 | 59.51 | 59.51 | 56.75 | 56.75 | -8.615% | 3 | 177 | +0.123% |
| 2026-04-17 | 62.80 | 62.80 | 62.10 | 62.10 | +4.545% | 2 | 177 | -8.502% |
| 2026-04-16 | 59.42 | 59.42 | 59.40 | 59.40 | -0.235% | 2 | 179 | -4.343% |
| 2026-04-15 | 59.54 | 59.54 | 59.54 | 59.54 | -2.153% | 2 | 179 | -4.568% |
| 2026-04-14 | 58.00 | 60.85 | 57.15 | 60.85 | +18.593% | 90 | 149 | -6.623% |
| 2026-04-13 | 51.07 | 51.31 | 51.07 | 51.31 | +0.234% | 2 | 149 | +10.739% |
| 2026-04-10 | 51.45 | 52.79 | 50.37 | 51.19 | +11.114% | 40 | 149 | +10.998% |
| 2026-04-09 | 43.50 | 46.07 | 43.50 | 46.07 | +23.944% | 3 | 113 | +23.334% |
| 2026-04-08 | 39.35 | 39.35 | 36.80 | 37.17 | +21.909% | 6 | 114 | +52.865% |
| 2026-04-07 | 30.05 | 30.49 | 30.05 | 30.49 | -3.665% | 32 | 120 | +86.356% |
| 2026-04-06 | 31.85 | 31.90 | 31.49 | 31.65 | -2.615% | 19 | 149 | +79.526% |
| 2026-04-01 | 32.90 | 32.90 | 32.50 | 32.50 | +6.557% | 36 | 145 | +74.831% |
| 2026-03-31 | 27.66 | 30.50 | 27.66 | 30.50 | +19.843% | 6 | 112 | +86.295% |
| 2026-03-30 | 26.00 | 26.16 | 25.45 | 25.45 | +0.197% | 3 | 113 | +123.261% |
| 2026-03-27 | 27.45 | 27.45 | 25.38 | 25.40 | -18.328% | 41 | 112 | +123.701% |
| 2026-03-26 | 31.10 | 31.10 | 31.10 | 31.10 | -2.964% | 1 | 92 | +82.701% |
| 2026-03-25 | 32.30 | 32.62 | 32.05 | 32.05 | +8.644% | 7 | 92 | +77.285% |
| 2026-03-24 | 29.50 | 29.50 | 29.50 | 29.50 | -6.793% | 2 | 86 | +92.610% |
| 2026-03-23 | 31.25 | 31.65 | 31.25 | 31.65 | +10.010% | 22 | 84 | +79.526% |
| 2026-03-20 | 29.55 | 29.80 | 28.74 | 28.77 | -3.811% | 9 | 62 | +97.497% |
| 2026-03-19 | 29.91 | 29.91 | 29.91 | 29.91 | -7.685% | 11 | 56 | +89.970% |
| 2026-03-18 | 33.50 | 33.50 | 32.05 | 32.40 | -2.994% | 15 | 48 | +75.370% |
| 2026-03-17 | 34.00 | 34.00 | 33.20 | 33.40 | +7.430% | 4 | 43 | +70.120% |
| 2026-03-13 | 30.50 | 31.09 | 30.50 | 31.09 | -3.417% | 7 | 43 | +82.760% |
| 2026-03-12 | 31.65 | 32.19 | 31.65 | 32.19 | -7.765% | 11 | 37 | +76.514% |
| 2026-03-11 | 34.90 | 34.90 | 34.90 | 34.90 | -1.607% | 1 | 28 | +62.808% |
| 2026-03-10 | 35.47 | 35.47 | 35.47 | 35.47 | +6.998% | 11 | 29 | +60.192% |
| 2026-03-09 | 31.73 | 33.15 | 31.73 | 33.15 | -8.044% | 3 | 18 | +71.403% |
| 2026-03-04 | 33.50 | 36.30 | 33.50 | 36.05 | +13.687% | 10 | 22 | +57.614% |
| 2026-02-27 | 29.60 | 32.00 | 29.60 | 31.71 | -3.763% | 4 | 14 | +79.186% |
| 2026-02-26 | 32.95 | 32.95 | 32.95 | 32.95 | +6.634% | 1 | 12 | +72.443% |
| 2026-02-24 | 29.72 | 31.70 | 29.72 | 30.90 | +4.924% | 5 | 11 | +83.883% |
| 2026-02-23 | 29.45 | 29.73 | 28.91 | 29.45 | -10.486% | 7 | 11 | +92.937% |
| 2026-02-20 | 32.00 | 32.90 | 32.00 | 32.90 | +14.514% | 2 | 4 | +72.705% |
| 2026-02-19 | 28.96 | 28.96 | 28.73 | 28.73 | 0.000% | 2 | 2 | +97.772% |