AMZN261016C00210000
AMZN Oct 16 2026 210.00 Call
optionOPRA
EODOct 5, 2026
44.00USD+8.082%(+3.29)4Vol333OI
AMZN261016C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.50 | 44.36 | 42.50 | 44.00 | +8.082% | 4 | 333 | 0.000% |
| 2026-09-30 | 40.72 | 40.73 | 40.71 | 40.71 | +10.655% | 5 | 333 | +8.082% |
| 2026-09-28 | 38.16 | 38.16 | 36.79 | 36.79 | -10.421% | 9 | 341 | +19.598% |
| 2026-09-25 | 40.57 | 41.07 | 40.57 | 41.07 | +2.240% | 9 | 346 | +7.134% |
| 2026-09-24 | 40.11 | 40.17 | 40.10 | 40.17 | -2.453% | 16 | 348 | +9.534% |
| 2026-09-23 | 42.10 | 42.10 | 41.18 | 41.18 | -11.536% | 6 | 349 | +6.848% |
| 2026-09-22 | 46.97 | 46.98 | 45.40 | 46.55 | +0.540% | 59 | 348 | -5.478% |
| 2026-09-21 | 46.29 | 46.30 | 46.29 | 46.30 | +2.208% | 12 | 348 | -4.968% |
| 2026-09-18 | 45.30 | 45.30 | 45.23 | 45.30 | +5.521% | 12 | 348 | -2.870% |
| 2026-09-17 | 41.43 | 43.44 | 41.43 | 42.93 | +16.594% | 7 | 348 | +2.492% |
| 2026-09-16 | 39.40 | 39.40 | 36.82 | 36.82 | -12.250% | 4 | 349 | +19.500% |
| 2026-09-15 | 44.19 | 44.21 | 41.49 | 41.96 | -5.602% | 100 | 346 | +4.862% |
| 2026-09-14 | 44.45 | 44.45 | 44.45 | 44.45 | -8.388% | 3 | 349 | -1.012% |
| 2026-09-11 | 48.52 | 48.52 | 48.52 | 48.52 | +12.969% | 1 | 348 | -9.316% |
| 2026-09-10 | 42.95 | 42.95 | 42.95 | 42.95 | -11.443% | 1 | 348 | +2.445% |
| 2026-09-04 | 48.50 | 48.50 | 48.50 | 48.50 | +4.842% | 7 | 348 | -9.278% |
| 2026-09-02 | 48.10 | 48.10 | 46.26 | 46.26 | +0.916% | 7 | 348 | -4.885% |
| 2026-09-01 | 47.33 | 47.33 | 45.84 | 45.84 | -9.497% | 2 | 348 | -4.014% |
| 2026-08-31 | 52.82 | 52.82 | 50.65 | 50.65 | -11.140% | 5 | 343 | -13.129% |
| 2026-08-28 | 51.66 | 58.45 | 51.66 | 57.00 | +19.622% | 7 | 342 | -22.807% |
| 2026-08-27 | 47.65 | 47.65 | 47.65 | 47.65 | -10.768% | 21 | 342 | -7.660% |
| 2026-08-25 | 53.40 | 53.40 | 53.40 | 53.40 | -2.555% | 1 | 341 | -17.603% |
| 2026-08-24 | 54.80 | 54.80 | 54.80 | 54.80 | +4.500% | 32 | 309 | -19.708% |
| 2026-08-21 | 52.44 | 52.44 | 52.44 | 52.44 | -0.493% | 3 | 306 | -16.095% |
| 2026-08-20 | 53.20 | 53.20 | 52.70 | 52.70 | -6.461% | 20 | 312 | -16.509% |
| 2026-08-19 | 52.57 | 56.34 | 52.57 | 56.34 | +7.335% | 39 | 273 | -21.903% |
| 2026-08-18 | 52.49 | 52.49 | 52.49 | 52.49 | -9.500% | 1 | 274 | -16.175% |
| 2026-08-13 | 58.00 | 58.00 | 58.00 | 58.00 | -5.691% | 1 | 273 | -24.138% |
| 2026-08-12 | 61.50 | 61.50 | 61.50 | 61.50 | -11.255% | 2 | 275 | -28.455% |
| 2026-08-10 | 69.30 | 69.30 | 69.30 | 69.30 | -1.212% | 23 | 254 | -36.508% |
| 2026-08-07 | 70.15 | 70.15 | 70.15 | 70.15 | +4.984% | 2 | 256 | -37.277% |
| 2026-08-06 | 66.82 | 66.82 | 66.82 | 66.82 | -5.327% | 1 | 257 | -34.151% |
| 2026-08-04 | 69.44 | 70.58 | 69.44 | 70.58 | -9.455% | 4 | 256 | -37.659% |
| 2026-08-03 | 72.72 | 77.95 | 72.72 | 77.95 | +21.361% | 17 | 259 | -43.554% |
| 2026-07-31 | 56.00 | 64.41 | 56.00 | 64.23 | +84.941% | 20 | 261 | -31.496% |
| 2026-07-30 | 34.30 | 36.75 | 34.30 | 34.73 | +28.392% | 18 | 252 | +26.692% |
| 2026-07-29 | 27.75 | 27.75 | 27.05 | 27.05 | -8.769% | 2 | 250 | +62.662% |
| 2026-07-28 | 28.80 | 29.65 | 28.40 | 29.65 | -7.344% | 28 | 260 | +48.398% |
| 2026-07-24 | 30.93 | 32.10 | 30.93 | 32.00 | -0.467% | 5 | 259 | +37.500% |
| 2026-07-23 | 31.99 | 33.59 | 31.82 | 32.15 | -31.289% | 5 | 256 | +36.858% |
| 2026-07-20 | 46.79 | 46.79 | 46.79 | 46.79 | +2.385% | 1 | 255 | -5.963% |
| 2026-07-17 | 43.43 | 45.70 | 43.43 | 45.70 | -12.284% | 6 | 250 | -3.720% |
| 2026-07-16 | 52.88 | 52.88 | 52.10 | 52.10 | +1.957% | 2 | 250 | -15.547% |
| 2026-07-15 | 49.00 | 52.55 | 49.00 | 51.10 | +17.878% | 12 | 243 | -13.894% |
| 2026-07-14 | 43.35 | 43.35 | 43.35 | 43.35 | -4.934% | 1 | 242 | +1.499% |
| 2026-07-13 | 45.74 | 46.50 | 44.25 | 45.60 | +3.284% | 6 | 245 | -3.509% |
| 2026-07-10 | 44.15 | 44.15 | 44.15 | 44.15 | +8.264% | 1 | 245 | -0.340% |
| 2026-07-09 | 40.78 | 40.78 | 40.78 | 40.78 | -4.272% | 1 | 244 | +7.896% |
| 2026-07-08 | 42.60 | 42.60 | 42.60 | 42.60 | -3.903% | 20 | 244 | +3.286% |
| 2026-07-07 | 44.30 | 44.33 | 44.30 | 44.33 | +3.213% | 15 | 235 | -0.744% |
| 2026-07-02 | 42.95 | 42.95 | 42.95 | 42.95 | +3.995% | 1 | 235 | +2.445% |
| 2026-07-01 | 38.80 | 41.30 | 38.59 | 41.30 | +8.257% | 13 | 240 | +6.538% |
| 2026-06-30 | 38.90 | 38.90 | 38.15 | 38.15 | -4.625% | 70 | 211 | +15.334% |
| 2026-06-29 | 40.00 | 40.00 | 40.00 | 40.00 | +24.611% | 1 | 210 | +10.000% |
| 2026-06-26 | 29.48 | 32.10 | 29.48 | 32.10 | +4.255% | 5 | 208 | +37.072% |
| 2026-06-25 | 30.63 | 32.26 | 30.63 | 30.79 | -26.428% | 6 | 208 | +42.904% |
| 2026-06-24 | 41.85 | 41.85 | 41.85 | 41.85 | +18.555% | 3 | 208 | +5.137% |
| 2026-06-23 | 35.30 | 35.30 | 35.30 | 35.30 | -1.010% | 1 | 208 | +24.646% |
| 2026-06-22 | 38.35 | 38.35 | 34.70 | 35.66 | -17.262% | 14 | 213 | +23.388% |
| 2026-06-18 | 43.30 | 43.30 | 43.10 | 43.10 | +9.809% | 2 | 214 | +2.088% |
| 2026-06-17 | 41.40 | 41.40 | 39.25 | 39.25 | -12.291% | 4 | 213 | +12.102% |
| 2026-06-16 | 44.75 | 44.75 | 44.75 | 44.75 | +14.685% | 8 | 209 | -1.676% |
| 2026-06-12 | 37.45 | 39.02 | 37.45 | 39.02 | +0.749% | 4 | 209 | +12.763% |
| 2026-06-11 | 39.18 | 39.18 | 37.02 | 38.73 | -3.078% | 7 | 214 | +13.607% |
| 2026-06-10 | 39.96 | 39.96 | 39.96 | 39.96 | -6.197% | 2 | 216 | +10.110% |
| 2026-06-09 | 42.60 | 42.60 | 42.60 | 42.60 | -5.480% | 1 | 216 | +3.286% |
| 2026-06-08 | 45.07 | 45.07 | 45.07 | 45.07 | -8.857% | 1 | 216 | -2.374% |
| 2026-06-05 | 49.80 | 49.80 | 49.45 | 49.45 | -5.304% | 8 | 208 | -11.021% |
| 2026-06-04 | 52.22 | 52.22 | 52.22 | 52.22 | +7.515% | 2 | 207 | -15.741% |
| 2026-06-03 | 54.95 | 54.95 | 48.45 | 48.57 | -13.776% | 14 | 200 | -9.409% |
| 2026-06-02 | 56.33 | 56.33 | 56.33 | 56.33 | -18.539% | 1 | 200 | -21.889% |
| 2026-05-28 | 69.15 | 69.15 | 69.15 | 69.15 | +3.751% | 1 | 199 | -36.370% |
| 2026-05-27 | 66.65 | 66.65 | 66.65 | 66.65 | +3.253% | 1 | 200 | -33.983% |
| 2026-05-22 | 66.46 | 66.46 | 64.55 | 64.55 | -2.227% | 6 | 194 | -31.836% |
| 2026-05-21 | 61.02 | 66.02 | 61.02 | 66.02 | +7.577% | 8 | 194 | -33.354% |
| 2026-05-15 | 61.37 | 61.37 | 61.37 | 61.37 | -9.524% | 1 | 194 | -28.304% |
| 2026-05-13 | 66.55 | 68.04 | 66.55 | 67.83 | +6.802% | 17 | 194 | -35.132% |
| 2026-05-12 | 62.80 | 63.51 | 62.80 | 63.51 | -13.920% | 8 | 196 | -30.720% |
| 2026-05-05 | 73.79 | 73.79 | 73.78 | 73.78 | +8.023% | 7 | 203 | -40.363% |
| 2026-05-01 | 70.20 | 70.20 | 68.30 | 68.30 | +13.833% | 7 | 209 | -35.578% |
| 2026-04-30 | 60.95 | 60.95 | 60.00 | 60.00 | -4.382% | 6 | 203 | -26.667% |
| 2026-04-29 | 62.10 | 63.75 | 62.10 | 62.75 | +3.719% | 36 | 238 | -29.880% |
| 2026-04-28 | 60.50 | 60.50 | 60.50 | 60.50 | -4.090% | 1 | 238 | -27.273% |
| 2026-04-24 | 61.41 | 63.08 | 61.41 | 63.08 | +10.861% | 4 | 238 | -30.247% |
| 2026-04-23 | 56.28 | 59.20 | 56.28 | 56.90 | +4.923% | 3 | 237 | -22.671% |
| 2026-04-22 | 54.18 | 54.23 | 54.18 | 54.23 | +1.270% | 15 | 251 | -18.864% |
| 2026-04-21 | 54.85 | 54.85 | 53.55 | 53.55 | +9.174% | 14 | 238 | -17.834% |
| 2026-04-20 | 49.05 | 49.05 | 49.05 | 49.05 | -7.662% | 1 | 238 | -10.296% |
| 2026-04-17 | 55.81 | 55.81 | 53.12 | 53.12 | +3.427% | 22 | 258 | -17.169% |
| 2026-04-16 | 52.45 | 52.45 | 49.00 | 51.36 | -0.272% | 4 | 259 | -14.330% |
| 2026-04-15 | 51.50 | 51.50 | 51.50 | 51.50 | -1.905% | 21 | 248 | -14.563% |
| 2026-04-14 | 50.15 | 54.60 | 50.15 | 52.50 | +19.318% | 73 | 206 | -16.190% |
| 2026-04-13 | 44.00 | 44.00 | 44.00 | 44.00 | +0.182% | 1 | 206 | 0.000% |
| 2026-04-10 | 44.22 | 44.35 | 43.92 | 43.92 | +10.241% | 46 | 206 | +0.182% |
| 2026-04-09 | 35.10 | 40.81 | 34.50 | 39.84 | +29.561% | 104 | 169 | +10.442% |
| 2026-04-08 | 31.90 | 32.00 | 30.60 | 30.75 | +14.525% | 36 | 226 | +43.089% |
| 2026-04-07 | 25.65 | 26.85 | 25.11 | 26.85 | +2.559% | 110 | 259 | +63.873% |
| 2026-04-06 | 25.30 | 26.50 | 25.30 | 26.18 | +4.678% | 14 | 229 | +68.067% |
| 2026-04-02 | 24.15 | 25.35 | 22.35 | 25.01 | -4.869% | 13 | 227 | +75.930% |
| 2026-04-01 | 25.20 | 26.95 | 24.70 | 26.29 | +8.636% | 31 | 227 | +67.364% |
| 2026-03-31 | 22.58 | 24.77 | 22.58 | 24.20 | +18.395% | 39 | 221 | +81.818% |
| 2026-03-30 | 21.08 | 22.12 | 20.44 | 20.44 | +0.196% | 8 | 225 | +115.264% |
| 2026-03-27 | 23.65 | 23.65 | 20.40 | 20.40 | -18.072% | 40 | 225 | +115.686% |
| 2026-03-26 | 25.00 | 27.46 | 24.80 | 24.90 | -1.891% | 69 | 225 | +76.707% |
| 2026-03-25 | 26.51 | 27.10 | 25.38 | 25.38 | +5.706% | 12 | 188 | +73.365% |
| 2026-03-24 | 24.02 | 24.02 | 23.88 | 24.01 | -7.118% | 21 | 190 | +83.257% |
| 2026-03-23 | 26.41 | 26.80 | 25.80 | 25.85 | +11.422% | 49 | 176 | +70.213% |
| 2026-03-20 | 23.74 | 24.36 | 23.20 | 23.20 | -7.200% | 14 | 174 | +89.655% |
| 2026-03-19 | 24.47 | 25.00 | 24.18 | 25.00 | -1.961% | 23 | 168 | +76.000% |
| 2026-03-18 | 28.21 | 28.21 | 25.50 | 25.50 | -11.856% | 20 | 180 | +72.549% |
| 2026-03-17 | 27.85 | 28.93 | 27.40 | 28.93 | +7.747% | 4 | 172 | +52.091% |
| 2026-03-16 | 24.93 | 27.00 | 24.93 | 26.85 | +5.625% | 11 | 172 | +63.873% |
| 2026-03-13 | 26.10 | 26.10 | 25.25 | 25.42 | -4.651% | 3 | 167 | +73.092% |
| 2026-03-12 | 27.02 | 27.10 | 26.60 | 26.66 | -8.069% | 27 | 166 | +65.041% |
| 2026-03-10 | 29.51 | 29.70 | 29.00 | 29.00 | -0.583% | 6 | 148 | +51.724% |
| 2026-03-09 | 27.40 | 29.17 | 26.76 | 29.17 | -5.903% | 10 | 148 | +50.840% |
| 2026-03-06 | 31.00 | 31.00 | 31.00 | 31.00 | -4.409% | 50 | 146 | +41.935% |
| 2026-03-05 | 32.35 | 32.43 | 31.30 | 32.43 | +3.379% | 10 | 96 | +35.677% |
| 2026-03-04 | 28.00 | 31.37 | 28.00 | 31.37 | +19.278% | 45 | 96 | +40.261% |
| 2026-03-03 | 23.90 | 26.40 | 23.76 | 26.30 | +0.190% | 52 | 96 | +67.300% |
| 2026-03-02 | 22.50 | 26.25 | 22.50 | 26.25 | -3.846% | 14 | 55 | +67.619% |
| 2026-02-27 | 26.53 | 27.30 | 26.00 | 27.30 | +5.283% | 25 | 47 | +61.172% |
| 2026-02-26 | 26.70 | 26.70 | 25.00 | 25.93 | -5.880% | 10 | 27 | +69.688% |
| 2026-02-25 | 27.55 | 27.55 | 27.55 | 27.55 | +3.845% | 1 | 19 | +59.710% |
| 2026-02-24 | 26.29 | 26.75 | 26.29 | 26.53 | +8.953% | 4 | 19 | +65.850% |
| 2026-02-23 | 24.65 | 25.00 | 24.11 | 24.35 | -11.099% | 9 | 16 | +80.698% |
| 2026-02-20 | 25.03 | 27.39 | 24.98 | 27.39 | +14.939% | 6 | 10 | +60.643% |
| 2026-02-19 | 23.83 | 23.83 | 23.83 | 23.83 | 0.000% | 5 | 5 | +84.641% |