AMZN261016C00215000
AMZN Oct 16 2026 215.00 Call
optionOPRA
EODOct 6, 2026
38.41USD+0.418%(+0.16)1Vol1,491OI
AMZN261016C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 38.41 | 38.41 | 38.41 | 38.41 | +0.418% | 1 | 1,491 | 0.000% |
| 2026-10-05 | 38.25 | 38.25 | 38.25 | 38.25 | +4.366% | 15 | 1,491 | +0.418% |
| 2026-10-02 | 36.15 | 36.65 | 36.15 | 36.65 | +10.558% | 9 | 1,491 | +4.802% |
| 2026-10-01 | 32.60 | 33.24 | 32.60 | 33.15 | -10.623% | 24 | 1,468 | +15.867% |
| 2026-09-30 | 37.09 | 37.09 | 37.09 | 37.09 | +14.299% | 2 | 1,470 | +3.559% |
| 2026-09-28 | 31.67 | 32.45 | 31.67 | 32.45 | -0.613% | 4 | 1,470 | +18.367% |
| 2026-09-25 | 32.65 | 32.65 | 32.65 | 32.65 | -7.376% | 1 | 1,470 | +17.642% |
| 2026-09-24 | 32.35 | 35.25 | 32.30 | 35.25 | -2.083% | 15 | 1,460 | +8.965% |
| 2026-09-23 | 34.95 | 36.00 | 34.95 | 36.00 | -11.045% | 30 | 1,460 | +6.694% |
| 2026-09-22 | 40.47 | 40.47 | 40.47 | 40.47 | -8.584% | 2 | 1,462 | -5.090% |
| 2026-09-21 | 41.91 | 44.27 | 41.91 | 44.27 | +10.537% | 12 | 1,463 | -13.237% |
| 2026-09-18 | 38.79 | 40.05 | 38.79 | 40.05 | +6.375% | 14 | 1,463 | -4.095% |
| 2026-09-17 | 38.50 | 38.50 | 37.65 | 37.65 | +17.399% | 3 | 1,464 | +2.019% |
| 2026-09-16 | 32.07 | 32.07 | 32.07 | 32.07 | -8.345% | 1 | 1,464 | +19.769% |
| 2026-09-15 | 35.69 | 35.72 | 34.49 | 34.99 | -16.272% | 191 | 1,357 | +9.774% |
| 2026-09-14 | 38.35 | 41.79 | 38.35 | 41.79 | -4.217% | 3 | 1,357 | -8.088% |
| 2026-09-11 | 41.50 | 43.63 | 41.50 | 43.63 | +13.325% | 5 | 1,357 | -11.964% |
| 2026-09-09 | 37.91 | 38.50 | 37.91 | 38.50 | -15.847% | 2 | 1,359 | -0.234% |
| 2026-09-04 | 45.75 | 45.75 | 45.75 | 45.75 | +2.052% | 1 | 1,360 | -16.044% |
| 2026-09-03 | 44.83 | 44.83 | 44.83 | 44.83 | +7.842% | 1 | 1,360 | -14.321% |
| 2026-09-02 | 41.67 | 41.67 | 41.57 | 41.57 | -1.399% | 6 | 1,355 | -7.602% |
| 2026-09-01 | 42.16 | 42.16 | 42.16 | 42.16 | -12.167% | 1 | 1,354 | -8.895% |
| 2026-08-31 | 47.21 | 48.13 | 47.21 | 48.00 | -7.639% | 4 | 1,353 | -19.979% |
| 2026-08-28 | 45.75 | 51.97 | 45.75 | 51.97 | +19.471% | 3 | 1,353 | -26.092% |
| 2026-08-27 | 43.50 | 43.50 | 43.50 | 43.50 | -5.640% | 1 | 1,353 | -11.701% |
| 2026-08-26 | 46.10 | 46.10 | 46.10 | 46.10 | -6.793% | 1 | 1,353 | -16.681% |
| 2026-08-24 | 47.50 | 49.46 | 47.50 | 49.46 | +7.639% | 11 | 1,353 | -22.341% |
| 2026-08-21 | 46.55 | 46.75 | 45.95 | 45.95 | -5.569% | 24 | 1,329 | -16.409% |
| 2026-08-20 | 50.75 | 50.75 | 48.20 | 48.66 | +0.912% | 105 | 1,227 | -21.065% |
| 2026-08-18 | 48.22 | 48.22 | 48.22 | 48.22 | +0.354% | 1 | 1,227 | -20.344% |
| 2026-08-17 | 48.05 | 48.05 | 48.05 | 48.05 | -5.002% | 1 | 1,227 | -20.062% |
| 2026-08-14 | 50.58 | 50.58 | 50.58 | 50.58 | -10.256% | 1 | 1,228 | -24.061% |
| 2026-08-12 | 56.36 | 56.36 | 56.36 | 56.36 | -5.595% | 1 | 1,227 | -31.849% |
| 2026-08-11 | 60.63 | 60.78 | 59.63 | 59.70 | -8.506% | 92 | 1,218 | -35.662% |
| 2026-08-10 | 65.25 | 65.25 | 65.25 | 65.25 | +0.385% | 2 | 1,220 | -41.134% |
| 2026-08-07 | 65.00 | 65.00 | 65.00 | 65.00 | +0.916% | 1 | 1,220 | -40.908% |
| 2026-08-05 | 69.98 | 70.00 | 64.03 | 64.41 | -1.499% | 84 | 1,211 | -40.366% |
| 2026-08-04 | 67.31 | 67.31 | 65.39 | 65.39 | -10.129% | 4 | 1,211 | -41.260% |
| 2026-08-03 | 68.17 | 73.95 | 67.39 | 72.76 | +23.741% | 52 | 1,226 | -47.210% |
| 2026-07-31 | 56.50 | 59.03 | 55.65 | 58.80 | +85.958% | 18 | 1,225 | -34.677% |
| 2026-07-30 | 30.75 | 31.70 | 30.75 | 31.62 | +31.750% | 21 | 1,239 | +21.474% |
| 2026-07-29 | 24.00 | 24.00 | 24.00 | 24.00 | -8.327% | 1 | 1,239 | +60.042% |
| 2026-07-28 | 25.14 | 26.55 | 25.14 | 26.18 | -1.948% | 20 | 1,229 | +46.715% |
| 2026-07-27 | 28.40 | 28.40 | 26.70 | 26.70 | -1.982% | 21 | 1,230 | +43.858% |
| 2026-07-24 | 27.40 | 27.66 | 27.24 | 27.24 | -6.712% | 5 | 1,232 | +41.006% |
| 2026-07-23 | 31.00 | 32.35 | 29.20 | 29.20 | -21.060% | 23 | 1,216 | +31.541% |
| 2026-07-22 | 39.03 | 39.03 | 36.99 | 36.99 | -8.667% | 2 | 1,216 | +3.839% |
| 2026-07-21 | 40.50 | 40.50 | 40.50 | 40.50 | -4.142% | 2 | 1,216 | -5.160% |
| 2026-07-20 | 42.25 | 42.25 | 42.25 | 42.25 | +2.424% | 2 | 1,215 | -9.089% |
| 2026-07-17 | 39.52 | 41.26 | 39.52 | 41.25 | -10.462% | 47 | 1,204 | -6.885% |
| 2026-07-16 | 45.85 | 46.07 | 45.00 | 46.07 | -0.925% | 5 | 1,206 | -16.627% |
| 2026-07-15 | 44.65 | 48.52 | 44.65 | 46.50 | +12.183% | 37 | 1,216 | -17.398% |
| 2026-07-14 | 39.65 | 41.45 | 39.00 | 41.45 | +3.007% | 14 | 1,212 | -7.334% |
| 2026-07-13 | 40.24 | 40.24 | 40.24 | 40.24 | +3.179% | 1 | 1,213 | -4.548% |
| 2026-07-09 | 37.05 | 39.00 | 37.05 | 39.00 | +5.548% | 6 | 1,218 | -1.513% |
| 2026-07-08 | 36.92 | 36.95 | 36.92 | 36.95 | -8.313% | 3 | 1,218 | +3.951% |
| 2026-07-07 | 40.45 | 40.45 | 40.26 | 40.30 | +0.249% | 17 | 1,204 | -4.690% |
| 2026-07-06 | 39.51 | 40.20 | 39.51 | 40.20 | +2.342% | 12 | 1,214 | -4.453% |
| 2026-07-02 | 38.95 | 39.28 | 38.95 | 39.28 | +4.579% | 13 | 1,217 | -2.215% |
| 2026-07-01 | 35.25 | 37.75 | 34.85 | 37.56 | +7.161% | 14 | 1,214 | +2.263% |
| 2026-06-30 | 35.02 | 35.05 | 34.60 | 35.05 | +2.336% | 19 | 1,213 | +9.586% |
| 2026-06-29 | 34.25 | 34.25 | 34.25 | 34.25 | +18.924% | 1 | 1,213 | +12.146% |
| 2026-06-26 | 29.85 | 30.22 | 28.80 | 28.80 | +9.298% | 15 | 1,212 | +33.368% |
| 2026-06-25 | 26.50 | 29.00 | 26.35 | 26.35 | -23.866% | 72 | 1,209 | +45.769% |
| 2026-06-24 | 33.10 | 34.61 | 33.10 | 34.61 | +7.920% | 2 | 1,210 | +10.979% |
| 2026-06-23 | 32.00 | 32.35 | 32.00 | 32.07 | +2.101% | 4 | 1,211 | +19.769% |
| 2026-06-22 | 35.43 | 35.43 | 31.11 | 31.41 | -19.482% | 39 | 1,221 | +22.286% |
| 2026-06-18 | 35.75 | 39.01 | 35.75 | 39.01 | +13.732% | 2 | 1,220 | -1.538% |
| 2026-06-17 | 36.50 | 36.50 | 33.75 | 34.30 | -15.517% | 5 | 1,219 | +11.983% |
| 2026-06-16 | 42.00 | 42.00 | 40.60 | 40.60 | -1.096% | 24 | 1,216 | -5.394% |
| 2026-06-15 | 41.50 | 41.50 | 41.05 | 41.05 | +16.289% | 2 | 1,214 | -6.431% |
| 2026-06-12 | 38.20 | 38.20 | 34.00 | 35.30 | -7.761% | 9 | 1,214 | +8.810% |
| 2026-06-11 | 34.58 | 38.27 | 34.58 | 38.27 | +7.349% | 3 | 1,212 | +0.366% |
| 2026-06-10 | 37.90 | 37.90 | 35.65 | 35.65 | -13.993% | 5 | 1,208 | +7.742% |
| 2026-06-09 | 44.08 | 44.08 | 41.45 | 41.45 | -1.870% | 3 | 1,208 | -7.334% |
| 2026-06-08 | 42.57 | 42.57 | 42.24 | 42.24 | -5.609% | 6 | 1,205 | -9.067% |
| 2026-06-03 | 46.41 | 46.41 | 44.65 | 44.75 | -17.965% | 5 | 1,205 | -14.168% |
| 2026-06-02 | 54.55 | 54.55 | 54.55 | 54.55 | -17.970% | 1 | 1,204 | -29.588% |
| 2026-05-28 | 66.10 | 66.50 | 66.10 | 66.50 | +15.211% | 2 | 1,205 | -42.241% |
| 2026-05-26 | 57.72 | 57.72 | 57.72 | 57.72 | -4.279% | 1 | 1,205 | -33.455% |
| 2026-05-22 | 60.30 | 60.30 | 60.30 | 60.30 | -2.836% | 2 | 1,205 | -36.302% |
| 2026-05-21 | 58.00 | 62.06 | 58.00 | 62.06 | +5.904% | 2 | 1,204 | -38.108% |
| 2026-05-20 | 58.60 | 58.60 | 58.60 | 58.60 | -5.408% | 2 | 1,204 | -34.454% |
| 2026-05-14 | 61.95 | 61.95 | 61.95 | 61.95 | -0.642% | 2 | 1,204 | -37.998% |
| 2026-05-13 | 62.35 | 62.35 | 62.35 | 62.35 | -5.887% | 15 | 1,204 | -38.396% |
| 2026-05-08 | 66.25 | 66.25 | 66.25 | 66.25 | -0.675% | 20 | 1,204 | -42.023% |
| 2026-05-07 | 66.70 | 66.70 | 66.70 | 66.70 | -4.304% | 1 | 1,204 | -42.414% |
| 2026-05-05 | 68.25 | 69.70 | 68.25 | 69.70 | +6.754% | 10 | 1,204 | -44.892% |
| 2026-05-04 | 66.15 | 66.15 | 65.29 | 65.29 | +4.548% | 6 | 1,204 | -41.170% |
| 2026-05-01 | 62.10 | 63.30 | 62.10 | 62.45 | +2.360% | 10 | 1,204 | -38.495% |
| 2026-04-30 | 55.74 | 61.01 | 53.93 | 61.01 | +2.126% | 6 | 1,200 | -37.043% |
| 2026-04-29 | 57.80 | 59.74 | 57.80 | 59.74 | +4.204% | 3 | 1,202 | -35.705% |
| 2026-04-28 | 57.33 | 57.33 | 57.33 | 57.33 | -3.126% | 1 | 1,202 | -33.002% |
| 2026-04-27 | 59.95 | 59.95 | 59.07 | 59.18 | +0.749% | 19 | 1,191 | -35.096% |
| 2026-04-24 | 59.09 | 59.12 | 58.74 | 58.74 | +8.879% | 3 | 1,190 | -34.610% |
| 2026-04-23 | 55.19 | 55.19 | 53.95 | 53.95 | +2.567% | 6 | 1,190 | -28.804% |
| 2026-04-22 | 52.14 | 52.60 | 52.14 | 52.60 | +4.510% | 17 | 1,207 | -26.977% |
| 2026-04-21 | 50.86 | 51.15 | 50.33 | 50.33 | +6.903% | 3 | 1,208 | -23.684% |
| 2026-04-20 | 47.08 | 47.08 | 47.08 | 47.08 | -10.749% | 1 | 1,208 | -18.415% |
| 2026-04-17 | 51.90 | 52.75 | 51.86 | 52.75 | +10.125% | 369 | 1,408 | -27.185% |
| 2026-04-16 | 45.69 | 47.90 | 45.69 | 47.90 | +0.167% | 15 | 1,407 | -19.812% |
| 2026-04-15 | 47.82 | 47.82 | 47.82 | 47.82 | -4.360% | 2 | 1,409 | -19.678% |
| 2026-04-14 | 45.65 | 50.00 | 45.65 | 50.00 | +23.062% | 47 | 1,411 | -23.180% |
| 2026-04-13 | 39.35 | 40.69 | 39.35 | 40.63 | +0.321% | 17 | 1,408 | -5.464% |
| 2026-04-10 | 41.00 | 42.20 | 40.20 | 40.50 | +11.417% | 580 | 1,408 | -5.160% |
| 2026-04-09 | 34.15 | 36.35 | 34.15 | 36.35 | +28.219% | 33 | 1,622 | +5.667% |
| 2026-04-08 | 29.05 | 29.36 | 28.00 | 28.35 | +17.052% | 47 | 1,649 | +35.485% |
| 2026-04-07 | 23.55 | 24.25 | 23.55 | 24.22 | +2.065% | 5 | 1,654 | +58.588% |
| 2026-04-06 | 23.57 | 23.73 | 23.57 | 23.73 | +5.607% | 33 | 1,654 | +61.863% |
| 2026-04-02 | 20.20 | 23.40 | 20.20 | 22.47 | -5.588% | 193 | 1,513 | +70.939% |
| 2026-04-01 | 22.20 | 24.30 | 22.15 | 23.80 | +8.725% | 796 | 1,513 | +61.387% |
| 2026-03-31 | 20.89 | 21.94 | 20.60 | 21.89 | +11.684% | 58 | 887 | +75.468% |
| 2026-03-30 | 18.74 | 19.60 | 18.67 | 19.60 | +6.233% | 18 | 909 | +95.969% |
| 2026-03-27 | 20.35 | 20.35 | 18.45 | 18.45 | -18.182% | 10 | 893 | +108.184% |
| 2026-03-26 | 24.02 | 24.02 | 22.55 | 22.55 | -6.042% | 6 | 895 | +70.333% |
| 2026-03-25 | 23.73 | 24.10 | 23.73 | 24.00 | +10.396% | 6 | 897 | +60.042% |
| 2026-03-24 | 21.74 | 21.74 | 21.74 | 21.74 | -7.489% | 1 | 899 | +76.679% |
| 2026-03-23 | 23.65 | 24.05 | 23.40 | 23.50 | +8.998% | 51 | 899 | +63.447% |
| 2026-03-20 | 21.54 | 21.56 | 21.54 | 21.56 | -6.261% | 8 | 891 | +78.154% |
| 2026-03-19 | 23.00 | 23.00 | 23.00 | 23.00 | +0.437% | 1 | 889 | +67.000% |
| 2026-03-18 | 25.18 | 25.20 | 22.90 | 22.90 | -12.058% | 45 | 864 | +67.729% |
| 2026-03-17 | 25.62 | 26.05 | 25.00 | 26.04 | +4.831% | 10 | 874 | +47.504% |
| 2026-03-16 | 23.01 | 24.84 | 22.79 | 24.84 | +8.330% | 14 | 875 | +54.630% |
| 2026-03-13 | 24.05 | 24.05 | 22.60 | 22.93 | -5.404% | 14 | 863 | +67.510% |
| 2026-03-12 | 24.10 | 24.35 | 24.10 | 24.24 | -4.000% | 11 | 874 | +58.457% |
| 2026-03-11 | 26.62 | 26.62 | 25.25 | 25.25 | -5.253% | 5 | 877 | +52.119% |
| 2026-03-10 | 25.86 | 27.15 | 25.86 | 26.65 | +1.254% | 10 | 878 | +44.128% |
| 2026-03-09 | 24.25 | 26.65 | 24.25 | 26.32 | -3.271% | 6 | 875 | +45.935% |
| 2026-03-06 | 27.49 | 27.51 | 27.21 | 27.21 | -6.495% | 3 | 875 | +41.161% |
| 2026-03-05 | 27.95 | 29.44 | 27.95 | 29.10 | +2.357% | 30 | 873 | +31.993% |
| 2026-03-04 | 25.47 | 28.43 | 25.45 | 28.43 | +24.148% | 115 | 870 | +35.104% |
| 2026-03-03 | 22.90 | 22.90 | 22.90 | 22.90 | -2.553% | 1 | 846 | +67.729% |
| 2026-03-02 | 23.10 | 23.55 | 22.80 | 23.50 | -4.277% | 382 | 846 | +63.447% |
| 2026-02-27 | 24.20 | 24.55 | 24.20 | 24.55 | +8.436% | 11 | 532 | +56.456% |
| 2026-02-26 | 24.10 | 24.10 | 22.64 | 22.64 | -5.073% | 2 | 532 | +69.655% |
| 2026-02-25 | 25.38 | 25.38 | 23.85 | 23.85 | -2.653% | 5 | 529 | +61.048% |
| 2026-02-24 | 23.99 | 24.50 | 23.99 | 24.50 | +9.865% | 14 | 529 | +56.776% |
| 2026-02-23 | 22.09 | 22.30 | 21.80 | 22.30 | -11.367% | 505 | 517 | +72.242% |
| 2026-02-20 | 24.40 | 25.16 | 24.40 | 25.16 | +12.775% | 2 | 17 | +52.663% |
| 2026-02-19 | 22.31 | 22.31 | 22.31 | 22.31 | 0.000% | 15 | 15 | +72.165% |