AMZN261016C00205000
AMZN Oct 16 2026 205.00 Call
optionOPRA
EODOct 6, 2026
48.02USD-2.299%(-1.13)1Vol489OI
AMZN261016C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 48.02 | 48.02 | 48.02 | 48.02 | -2.299% | 1 | 488 | 0.000% |
| 2026-10-05 | 46.50 | 49.15 | 46.50 | 49.15 | +14.702% | 4 | 487 | -2.299% |
| 2026-10-01 | 42.85 | 42.85 | 42.85 | 42.85 | +1.300% | 1 | 488 | +12.065% |
| 2026-09-29 | 42.30 | 42.30 | 42.30 | 42.30 | -6.208% | 4 | 488 | +13.522% |
| 2026-09-25 | 45.35 | 45.35 | 45.10 | 45.10 | +0.200% | 12 | 476 | +6.475% |
| 2026-09-24 | 45.01 | 45.01 | 45.01 | 45.01 | +0.245% | 1 | 476 | +6.687% |
| 2026-09-23 | 47.08 | 47.08 | 44.90 | 44.90 | -14.801% | 2 | 476 | +6.949% |
| 2026-09-21 | 52.30 | 52.74 | 52.30 | 52.70 | +3.333% | 6 | 477 | -8.880% |
| 2026-09-18 | 48.53 | 51.00 | 48.53 | 51.00 | +7.868% | 6 | 471 | -5.843% |
| 2026-09-17 | 48.60 | 48.60 | 47.28 | 47.28 | +15.036% | 4 | 472 | +1.565% |
| 2026-09-16 | 44.70 | 44.70 | 41.10 | 41.10 | -9.171% | 5 | 472 | +16.837% |
| 2026-09-15 | 45.27 | 45.27 | 45.25 | 45.25 | -14.218% | 11 | 471 | +6.122% |
| 2026-09-11 | 52.56 | 52.75 | 52.26 | 52.75 | +8.028% | 46 | 486 | -8.967% |
| 2026-09-09 | 48.35 | 48.83 | 48.35 | 48.83 | -10.535% | 10 | 479 | -1.659% |
| 2026-09-04 | 54.31 | 54.58 | 54.31 | 54.58 | +4.640% | 50 | 437 | -12.019% |
| 2026-09-02 | 50.89 | 52.16 | 50.89 | 52.16 | -5.336% | 3 | 439 | -7.937% |
| 2026-08-31 | 57.00 | 57.72 | 55.10 | 55.10 | +4.773% | 4 | 437 | -12.849% |
| 2026-08-27 | 52.59 | 52.59 | 52.59 | 52.59 | -6.423% | 1 | 436 | -8.690% |
| 2026-08-26 | 56.20 | 56.20 | 56.20 | 56.20 | -6.489% | 1 | 435 | -14.555% |
| 2026-08-25 | 60.10 | 60.10 | 60.10 | 60.10 | +0.738% | 1 | 435 | -20.100% |
| 2026-08-24 | 59.60 | 59.66 | 59.60 | 59.66 | +5.109% | 5 | 430 | -19.511% |
| 2026-08-21 | 56.76 | 56.76 | 56.76 | 56.76 | -1.441% | 1 | 429 | -15.398% |
| 2026-08-17 | 55.80 | 57.59 | 55.80 | 57.59 | -4.778% | 2 | 429 | -16.617% |
| 2026-08-14 | 60.48 | 60.48 | 60.48 | 60.48 | -19.360% | 1 | 430 | -20.602% |
| 2026-08-07 | 73.92 | 75.00 | 73.92 | 75.00 | +4.793% | 5 | 427 | -35.973% |
| 2026-08-06 | 71.57 | 71.57 | 71.57 | 71.57 | -4.890% | 1 | 427 | -32.905% |
| 2026-08-04 | 75.25 | 75.25 | 75.25 | 75.25 | -7.612% | 1 | 427 | -36.186% |
| 2026-08-03 | 82.20 | 82.20 | 81.45 | 81.45 | +18.732% | 2 | 429 | -41.044% |
| 2026-07-31 | 61.50 | 68.60 | 61.00 | 68.60 | +77.628% | 13 | 433 | -30.000% |
| 2026-07-30 | 38.20 | 39.95 | 38.20 | 38.62 | +12.924% | 27 | 431 | +24.340% |
| 2026-07-27 | 35.20 | 35.65 | 34.20 | 34.20 | -0.204% | 27 | 410 | +40.409% |
| 2026-07-24 | 34.27 | 34.27 | 34.27 | 34.27 | -6.238% | 1 | 409 | +40.123% |
| 2026-07-23 | 37.70 | 37.70 | 36.55 | 36.55 | -19.846% | 3 | 408 | +31.382% |
| 2026-07-22 | 48.82 | 48.82 | 44.05 | 45.60 | -5.099% | 9 | 404 | +5.307% |
| 2026-07-21 | 48.90 | 48.90 | 48.00 | 48.05 | -7.150% | 8 | 404 | -0.062% |
| 2026-07-20 | 51.30 | 51.75 | 51.30 | 51.75 | -6.841% | 2 | 403 | -7.208% |
| 2026-07-15 | 52.82 | 55.55 | 52.82 | 55.55 | +16.579% | 11 | 394 | -13.555% |
| 2026-07-14 | 47.65 | 47.65 | 47.65 | 47.65 | -0.209% | 1 | 394 | +0.776% |
| 2026-07-13 | 47.94 | 47.94 | 47.75 | 47.75 | +0.526% | 250 | 437 | +0.565% |
| 2026-07-10 | 47.50 | 47.50 | 47.50 | 47.50 | -3.690% | 1 | 437 | +1.095% |
| 2026-07-07 | 49.32 | 49.32 | 49.32 | 49.32 | +4.359% | 1 | 436 | -2.636% |
| 2026-07-06 | 47.26 | 47.26 | 47.26 | 47.26 | +0.233% | 1 | 435 | +1.608% |
| 2026-07-02 | 46.65 | 47.15 | 46.65 | 47.15 | +4.407% | 3 | 436 | +1.845% |
| 2026-07-01 | 44.90 | 45.16 | 44.90 | 45.16 | +7.524% | 8 | 439 | +6.333% |
| 2026-06-30 | 42.42 | 42.42 | 41.48 | 42.00 | -6.145% | 38 | 428 | +14.333% |
| 2026-06-29 | 44.75 | 44.75 | 44.75 | 44.75 | +23.790% | 250 | 178 | +7.307% |
| 2026-06-26 | 36.13 | 36.15 | 36.13 | 36.15 | +4.089% | 3 | 177 | +32.835% |
| 2026-06-25 | 33.91 | 34.73 | 33.91 | 34.73 | -14.668% | 2 | 178 | +38.267% |
| 2026-06-24 | 42.00 | 42.00 | 40.70 | 40.70 | +5.250% | 3 | 180 | +17.985% |
| 2026-06-23 | 38.67 | 38.67 | 38.67 | 38.67 | +0.155% | 1 | 181 | +24.179% |
| 2026-06-22 | 39.20 | 39.20 | 38.20 | 38.61 | -16.645% | 4 | 181 | +24.372% |
| 2026-06-18 | 43.05 | 46.32 | 43.05 | 46.32 | +9.607% | 3 | 181 | +3.670% |
| 2026-06-17 | 43.11 | 43.11 | 42.26 | 42.26 | -13.152% | 2 | 180 | +13.630% |
| 2026-06-15 | 49.95 | 49.95 | 48.66 | 48.66 | +22.292% | 4 | 179 | -1.315% |
| 2026-06-12 | 39.79 | 39.79 | 39.79 | 39.79 | -20.420% | 3 | 176 | +20.684% |
| 2026-06-08 | 50.00 | 50.00 | 50.00 | 50.00 | -3.846% | 1 | 176 | -3.960% |
| 2026-06-05 | 52.00 | 52.00 | 52.00 | 52.00 | -1.084% | 1 | 175 | -7.654% |
| 2026-06-03 | 56.00 | 56.00 | 51.13 | 52.57 | -14.045% | 6 | 177 | -8.655% |
| 2026-06-02 | 61.16 | 61.16 | 61.16 | 61.16 | -9.393% | 2 | 177 | -21.485% |
| 2026-06-01 | 66.50 | 67.50 | 66.50 | 67.50 | -5.555% | 3 | 179 | -28.859% |
| 2026-05-27 | 71.47 | 71.47 | 71.47 | 71.47 | +8.948% | 1 | 178 | -32.811% |
| 2026-05-26 | 65.60 | 65.60 | 65.60 | 65.60 | +1.391% | 1 | 179 | -26.799% |
| 2026-05-21 | 64.70 | 64.70 | 64.70 | 64.70 | -1.925% | 1 | 179 | -25.781% |
| 2026-05-15 | 65.75 | 65.97 | 65.75 | 65.97 | -8.755% | 2 | 178 | -27.209% |
| 2026-05-11 | 72.30 | 72.30 | 72.30 | 72.30 | -3.856% | 1 | 179 | -33.582% |
| 2026-05-08 | 75.20 | 75.20 | 75.20 | 75.20 | +2.008% | 1 | 179 | -36.144% |
| 2026-05-07 | 73.72 | 73.72 | 73.72 | 73.72 | -5.122% | 1 | 180 | -34.862% |
| 2026-05-06 | 77.70 | 77.70 | 77.70 | 77.70 | +0.219% | 1 | 180 | -38.198% |
| 2026-05-05 | 78.06 | 78.06 | 77.53 | 77.53 | +4.418% | 3 | 180 | -38.063% |
| 2026-05-04 | 74.49 | 74.49 | 74.25 | 74.25 | +17.391% | 2 | 179 | -35.327% |
| 2026-04-30 | 63.25 | 63.25 | 63.25 | 63.25 | -5.569% | 1 | 178 | -24.079% |
| 2026-04-29 | 66.98 | 66.98 | 66.98 | 66.98 | -1.093% | 1 | 178 | -28.307% |
| 2026-04-24 | 66.50 | 67.72 | 66.50 | 67.72 | +9.226% | 34 | 193 | -29.090% |
| 2026-04-23 | 62.00 | 62.00 | 62.00 | 62.00 | +0.324% | 1 | 193 | -22.548% |
| 2026-04-22 | 61.80 | 61.80 | 61.80 | 61.80 | +5.822% | 1 | 193 | -22.298% |
| 2026-04-21 | 57.55 | 58.40 | 57.55 | 58.40 | -0.273% | 2 | 194 | -17.774% |
| 2026-04-17 | 59.66 | 60.00 | 58.56 | 58.56 | +6.667% | 3 | 193 | -17.999% |
| 2026-04-15 | 54.90 | 54.90 | 54.90 | 54.90 | +1.479% | 1 | 192 | -12.532% |
| 2026-04-14 | 52.90 | 54.35 | 52.85 | 54.10 | +11.546% | 5 | 192 | -11.238% |
| 2026-04-13 | 46.97 | 48.50 | 46.97 | 48.50 | +2.494% | 3 | 191 | -0.990% |
| 2026-04-10 | 47.05 | 47.32 | 47.05 | 47.32 | +10.820% | 8 | 191 | +1.479% |
| 2026-04-09 | 40.00 | 42.70 | 40.00 | 42.70 | +22.350% | 6 | 186 | +12.459% |
| 2026-04-08 | 35.31 | 35.31 | 34.90 | 34.90 | +26.771% | 16 | 184 | +37.593% |
| 2026-04-02 | 27.21 | 27.85 | 27.21 | 27.53 | -6.201% | 11 | 177 | +74.428% |
| 2026-04-01 | 26.70 | 29.57 | 26.70 | 29.35 | +8.503% | 11 | 177 | +63.612% |
| 2026-03-31 | 25.20 | 27.76 | 25.05 | 27.05 | +18.588% | 32 | 178 | +77.523% |
| 2026-03-30 | 23.30 | 24.11 | 22.81 | 22.81 | -0.826% | 67 | 166 | +110.522% |
| 2026-03-27 | 25.25 | 25.25 | 22.90 | 23.00 | -15.596% | 42 | 162 | +108.783% |
| 2026-03-26 | 27.75 | 29.84 | 27.25 | 27.25 | +2.290% | 3 | 133 | +76.220% |
| 2026-03-24 | 26.67 | 26.67 | 26.64 | 26.64 | -7.339% | 10 | 132 | +80.255% |
| 2026-03-23 | 28.36 | 28.95 | 28.36 | 28.75 | +9.025% | 49 | 131 | +67.026% |
| 2026-03-20 | 26.80 | 26.80 | 26.01 | 26.37 | -3.794% | 13 | 118 | +82.101% |
| 2026-03-19 | 26.80 | 27.41 | 26.80 | 27.41 | -2.456% | 8 | 112 | +75.192% |
| 2026-03-18 | 28.85 | 29.00 | 28.10 | 28.10 | -7.261% | 6 | 108 | +70.890% |
| 2026-03-17 | 30.65 | 31.00 | 30.20 | 30.30 | +7.067% | 7 | 103 | +58.482% |
| 2026-03-16 | 28.19 | 28.30 | 28.19 | 28.30 | +1.071% | 2 | 108 | +69.682% |
| 2026-03-13 | 29.90 | 29.90 | 28.00 | 28.00 | -9.677% | 8 | 108 | +71.500% |
| 2026-03-11 | 31.00 | 31.00 | 31.00 | 31.00 | -4.850% | 3 | 107 | +54.903% |
| 2026-03-10 | 32.00 | 32.58 | 31.98 | 32.58 | +7.348% | 6 | 108 | +47.391% |
| 2026-03-09 | 30.35 | 30.35 | 30.35 | 30.35 | -15.694% | 2 | 103 | +58.221% |
| 2026-03-05 | 35.00 | 36.00 | 34.60 | 36.00 | +5.263% | 20 | 101 | +33.389% |
| 2026-03-04 | 32.90 | 34.20 | 32.90 | 34.20 | +18.750% | 5 | 116 | +40.409% |
| 2026-03-03 | 26.70 | 29.01 | 25.88 | 28.80 | +0.524% | 162 | 116 | +66.736% |
| 2026-03-02 | 26.70 | 28.87 | 26.70 | 28.65 | -4.020% | 12 | 106 | +67.609% |
| 2026-02-27 | 29.47 | 29.85 | 28.45 | 29.85 | +5.106% | 4 | 104 | +60.871% |
| 2026-02-26 | 28.00 | 28.40 | 27.00 | 28.40 | -4.506% | 87 | 106 | +69.085% |
| 2026-02-25 | 30.00 | 30.00 | 29.67 | 29.74 | +2.375% | 14 | 19 | +61.466% |
| 2026-02-24 | 29.50 | 29.50 | 29.05 | 29.05 | +9.623% | 2 | 19 | +65.301% |
| 2026-02-23 | 26.95 | 26.95 | 26.30 | 26.50 | -7.826% | 11 | 17 | +81.208% |
| 2026-02-20 | 29.34 | 29.40 | 28.75 | 28.75 | 0.000% | 8 | 5 | +67.026% |