AMZN261016C00220000
AMZN Oct 16 2026 220.00 Call
optionOPRA
EODOct 6, 2026
36.65USD+10.625%(+3.52)25Vol1,145OI
AMZN261016C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 33.50 | 37.05 | 32.65 | 36.65 | +10.625% | 25 | 1,133 | 0.000% |
| 2026-10-05 | 31.88 | 34.40 | 31.88 | 33.13 | +4.511% | 8 | 1,136 | +10.625% |
| 2026-10-02 | 33.80 | 33.80 | 31.25 | 31.70 | +6.056% | 22 | 1,133 | +15.615% |
| 2026-10-01 | 30.80 | 30.80 | 29.00 | 29.89 | -2.064% | 3 | 1,133 | +22.616% |
| 2026-09-30 | 31.50 | 32.20 | 30.50 | 30.52 | +8.227% | 12 | 1,137 | +20.085% |
| 2026-09-29 | 26.79 | 28.20 | 26.47 | 28.20 | +4.406% | 8 | 1,135 | +29.965% |
| 2026-09-28 | 27.88 | 27.88 | 26.74 | 27.01 | -12.447% | 5 | 1,136 | +35.690% |
| 2026-09-25 | 29.30 | 31.49 | 28.80 | 30.85 | +1.815% | 64 | 1,095 | +18.801% |
| 2026-09-24 | 30.30 | 30.30 | 30.30 | 30.30 | +2.991% | 4 | 1,095 | +20.957% |
| 2026-09-23 | 33.57 | 33.57 | 29.42 | 29.42 | -21.337% | 62 | 1,041 | +24.575% |
| 2026-09-22 | 37.65 | 37.65 | 37.40 | 37.40 | -6.383% | 2 | 1,039 | -2.005% |
| 2026-09-21 | 36.64 | 39.95 | 36.02 | 39.95 | +12.535% | 20 | 1,028 | -8.260% |
| 2026-09-18 | 34.12 | 35.77 | 33.90 | 35.50 | +7.251% | 91 | 1,008 | +3.239% |
| 2026-09-17 | 32.22 | 33.90 | 31.14 | 33.10 | +19.928% | 209 | 977 | +10.725% |
| 2026-09-16 | 28.90 | 30.17 | 26.95 | 27.60 | -7.538% | 73 | 950 | +32.790% |
| 2026-09-15 | 33.79 | 33.79 | 29.85 | 29.85 | -17.814% | 68 | 922 | +22.781% |
| 2026-09-14 | 34.25 | 36.32 | 33.51 | 36.32 | -5.907% | 66 | 886 | +0.909% |
| 2026-09-11 | 37.45 | 39.10 | 37.45 | 38.60 | +15.224% | 9 | 887 | -5.052% |
| 2026-09-10 | 34.40 | 34.99 | 33.20 | 33.50 | -2.899% | 620 | 385 | +9.403% |
| 2026-09-09 | 35.37 | 35.37 | 33.50 | 34.50 | -11.652% | 12 | 391 | +6.232% |
| 2026-09-08 | 38.50 | 39.40 | 36.99 | 39.05 | -2.861% | 62 | 341 | -6.146% |
| 2026-09-04 | 38.29 | 40.20 | 38.29 | 40.20 | -1.951% | 26 | 317 | -8.831% |
| 2026-09-03 | 38.40 | 41.10 | 38.40 | 41.00 | +13.416% | 4 | 315 | -10.610% |
| 2026-09-02 | 36.15 | 36.15 | 36.15 | 36.15 | -3.600% | 2 | 315 | +1.383% |
| 2026-09-01 | 37.21 | 37.55 | 37.21 | 37.50 | -12.587% | 5 | 314 | -2.267% |
| 2026-08-31 | 45.61 | 45.61 | 42.90 | 42.90 | -10.885% | 4 | 312 | -14.569% |
| 2026-08-28 | 46.85 | 48.14 | 46.85 | 48.14 | +15.721% | 2 | 311 | -23.868% |
| 2026-08-27 | 41.60 | 41.60 | 41.60 | 41.60 | -3.256% | 1 | 311 | -11.899% |
| 2026-08-26 | 43.00 | 43.00 | 43.00 | 43.00 | +2.625% | 5 | 306 | -14.767% |
| 2026-08-21 | 42.65 | 42.65 | 41.90 | 41.90 | -8.635% | 5 | 304 | -12.530% |
| 2026-08-20 | 46.00 | 46.00 | 43.65 | 45.86 | -5.482% | 14 | 309 | -20.083% |
| 2026-08-19 | 47.35 | 48.52 | 47.35 | 48.52 | +7.822% | 4 | 307 | -24.464% |
| 2026-08-18 | 43.22 | 45.00 | 43.12 | 45.00 | +7.373% | 5 | 307 | -18.556% |
| 2026-08-17 | 41.91 | 41.91 | 41.91 | 41.91 | -9.384% | 5 | 302 | -12.551% |
| 2026-08-14 | 46.60 | 46.60 | 46.02 | 46.25 | -10.368% | 106 | 266 | -20.757% |
| 2026-08-13 | 51.60 | 51.60 | 51.60 | 51.60 | -1.149% | 4 | 262 | -28.973% |
| 2026-08-12 | 53.65 | 53.65 | 52.11 | 52.20 | -5.844% | 69 | 244 | -29.789% |
| 2026-08-11 | 57.90 | 57.90 | 54.96 | 55.44 | -8.891% | 98 | 235 | -33.892% |
| 2026-08-10 | 59.05 | 62.00 | 57.55 | 60.85 | -1.218% | 26 | 257 | -39.770% |
| 2026-08-07 | 61.60 | 61.60 | 61.60 | 61.60 | +12.061% | 1 | 257 | -40.503% |
| 2026-08-06 | 57.00 | 58.00 | 54.97 | 54.97 | -6.862% | 6 | 259 | -33.327% |
| 2026-08-05 | 65.18 | 65.20 | 59.02 | 59.02 | -4.033% | 106 | 260 | -37.902% |
| 2026-08-04 | 60.10 | 63.27 | 60.10 | 61.50 | -9.705% | 9 | 265 | -40.407% |
| 2026-08-03 | 61.50 | 68.16 | 61.50 | 68.11 | +23.836% | 12 | 264 | -46.190% |
| 2026-07-31 | 50.57 | 55.50 | 49.71 | 55.00 | +105.531% | 40 | 284 | -33.364% |
| 2026-07-30 | 27.30 | 29.25 | 26.76 | 26.76 | +25.634% | 64 | 292 | +36.958% |
| 2026-07-29 | 20.75 | 21.51 | 20.75 | 21.30 | -6.702% | 48 | 290 | +72.066% |
| 2026-07-28 | 23.00 | 23.65 | 21.35 | 22.83 | -3.263% | 65 | 287 | +60.534% |
| 2026-07-27 | 25.55 | 25.55 | 23.60 | 23.60 | -5.259% | 9 | 283 | +55.297% |
| 2026-07-24 | 24.63 | 24.92 | 24.63 | 24.91 | -3.450% | 3 | 282 | +47.130% |
| 2026-07-23 | 28.65 | 28.65 | 25.40 | 25.80 | -23.781% | 24 | 268 | +42.054% |
| 2026-07-22 | 33.50 | 33.85 | 32.65 | 33.85 | -6.724% | 5 | 266 | +8.272% |
| 2026-07-21 | 36.75 | 36.75 | 36.05 | 36.29 | -6.155% | 3 | 265 | +0.992% |
| 2026-07-20 | 38.65 | 38.75 | 38.65 | 38.67 | +5.196% | 5 | 263 | -5.224% |
| 2026-07-17 | 35.60 | 38.25 | 35.60 | 36.76 | -16.073% | 16 | 264 | -0.299% |
| 2026-07-16 | 44.34 | 44.72 | 43.80 | 43.80 | 0.000% | 5 | 266 | -16.324% |
| 2026-07-15 | 43.15 | 44.14 | 42.95 | 43.80 | +16.800% | 29 | 270 | -16.324% |
| 2026-07-14 | 35.64 | 37.55 | 35.20 | 37.50 | -2.038% | 43 | 274 | -2.267% |
| 2026-07-13 | 37.84 | 38.28 | 37.84 | 38.28 | +18.148% | 3 | 275 | -4.258% |
| 2026-07-09 | 32.40 | 32.40 | 32.40 | 32.40 | -2.965% | 14 | 289 | +13.117% |
| 2026-07-08 | 33.60 | 33.60 | 33.39 | 33.39 | -8.646% | 5 | 290 | +9.763% |
| 2026-07-07 | 36.19 | 36.60 | 35.50 | 36.55 | +3.336% | 20 | 287 | +0.274% |
| 2026-07-06 | 33.62 | 35.95 | 33.60 | 35.37 | -2.293% | 12 | 292 | +3.619% |
| 2026-07-02 | 34.35 | 36.23 | 34.35 | 36.20 | +1.628% | 3 | 290 | +1.243% |
| 2026-07-01 | 31.50 | 35.62 | 31.50 | 35.62 | +12.118% | 21 | 290 | +2.892% |
| 2026-06-30 | 32.11 | 32.11 | 30.90 | 31.77 | -3.931% | 21 | 283 | +15.360% |
| 2026-06-29 | 30.85 | 36.50 | 30.85 | 33.07 | +19.819% | 31 | 288 | +10.826% |
| 2026-06-26 | 24.64 | 28.15 | 24.64 | 27.60 | +17.197% | 49 | 267 | +32.790% |
| 2026-06-25 | 23.70 | 25.20 | 23.55 | 23.55 | -22.200% | 22 | 256 | +55.626% |
| 2026-06-24 | 30.55 | 34.16 | 30.27 | 30.27 | +5.470% | 17 | 266 | +21.077% |
| 2026-06-23 | 28.20 | 30.00 | 28.20 | 28.70 | +1.413% | 24 | 257 | +27.700% |
| 2026-06-22 | 31.40 | 31.40 | 28.00 | 28.30 | -12.896% | 17 | 256 | +29.505% |
| 2026-06-18 | 29.72 | 32.49 | 29.72 | 32.49 | +5.487% | 4 | 252 | +12.804% |
| 2026-06-17 | 34.18 | 34.18 | 30.80 | 30.80 | -18.947% | 5 | 249 | +18.994% |
| 2026-06-16 | 37.75 | 38.00 | 37.75 | 38.00 | +2.703% | 2 | 250 | -3.553% |
| 2026-06-15 | 37.49 | 37.55 | 37.00 | 37.00 | +16.535% | 3 | 249 | -0.946% |
| 2026-06-12 | 35.00 | 35.00 | 29.40 | 31.75 | -8.237% | 7 | 246 | +15.433% |
| 2026-06-11 | 33.35 | 34.60 | 33.35 | 34.60 | +3.748% | 4 | 244 | +5.925% |
| 2026-06-10 | 34.06 | 34.06 | 33.35 | 33.35 | -9.743% | 5 | 242 | +9.895% |
| 2026-06-08 | 39.05 | 39.66 | 36.95 | 36.95 | -6.880% | 12 | 239 | -0.812% |
| 2026-06-05 | 45.30 | 46.00 | 39.68 | 39.68 | -10.932% | 11 | 240 | -7.636% |
| 2026-06-04 | 44.23 | 45.00 | 44.23 | 44.55 | +10.218% | 3 | 238 | -17.733% |
| 2026-06-03 | 47.13 | 47.13 | 40.42 | 40.42 | -13.632% | 11 | 231 | -9.327% |
| 2026-06-02 | 45.50 | 48.35 | 45.50 | 46.80 | -9.618% | 3 | 232 | -21.688% |
| 2026-06-01 | 53.30 | 53.30 | 51.78 | 51.78 | -12.902% | 3 | 233 | -29.220% |
| 2026-05-29 | 59.34 | 59.45 | 59.34 | 59.45 | -3.880% | 8 | 238 | -38.352% |
| 2026-05-28 | 56.50 | 61.92 | 56.50 | 61.85 | +4.037% | 17 | 239 | -40.744% |
| 2026-05-27 | 55.08 | 59.45 | 55.08 | 59.45 | +4.795% | 3 | 241 | -38.352% |
| 2026-05-26 | 56.73 | 56.73 | 56.73 | 56.73 | -0.960% | 2 | 239 | -35.396% |
| 2026-05-22 | 58.25 | 58.25 | 57.10 | 57.28 | +22.002% | 12 | 237 | -36.016% |
| 2026-05-19 | 48.65 | 48.65 | 46.95 | 46.95 | -13.853% | 3 | 238 | -21.938% |
| 2026-05-18 | 54.50 | 54.50 | 54.50 | 54.50 | +1.698% | 1 | 238 | -32.752% |
| 2026-05-15 | 53.40 | 53.59 | 53.40 | 53.59 | -7.858% | 3 | 238 | -31.610% |
| 2026-05-13 | 58.16 | 58.16 | 58.16 | 58.16 | +5.745% | 10 | 248 | -36.984% |
| 2026-05-12 | 55.00 | 55.00 | 55.00 | 55.00 | -11.290% | 1 | 248 | -33.364% |
| 2026-05-08 | 62.55 | 62.55 | 62.00 | 62.00 | +0.731% | 3 | 249 | -40.887% |
| 2026-05-07 | 63.00 | 63.00 | 61.55 | 61.55 | -3.071% | 3 | 251 | -40.455% |
| 2026-05-05 | 67.25 | 67.25 | 63.50 | 63.50 | -1.474% | 9 | 254 | -42.283% |
| 2026-05-04 | 64.45 | 64.45 | 64.45 | 64.45 | +9.145% | 1 | 254 | -43.134% |
| 2026-05-01 | 62.77 | 62.77 | 59.05 | 59.05 | +7.364% | 12 | 260 | -37.934% |
| 2026-04-30 | 62.91 | 62.91 | 49.52 | 55.00 | -0.901% | 22 | 262 | -33.364% |
| 2026-04-29 | 56.25 | 56.25 | 54.50 | 55.50 | +6.119% | 8 | 260 | -33.964% |
| 2026-04-28 | 52.85 | 52.85 | 52.30 | 52.30 | -3.860% | 2 | 258 | -29.924% |
| 2026-04-27 | 55.42 | 55.42 | 54.40 | 54.40 | -4.107% | 3 | 258 | -32.629% |
| 2026-04-24 | 55.80 | 56.76 | 55.80 | 56.73 | +16.369% | 34 | 244 | -35.396% |
| 2026-04-23 | 48.75 | 48.75 | 48.75 | 48.75 | +0.702% | 1 | 244 | -24.821% |
| 2026-04-22 | 46.63 | 48.41 | 46.63 | 48.41 | +5.011% | 34 | 262 | -24.293% |
| 2026-04-21 | 46.64 | 46.64 | 45.23 | 46.10 | +7.836% | 35 | 231 | -20.499% |
| 2026-04-20 | 43.50 | 43.50 | 42.75 | 42.75 | -7.065% | 8 | 256 | -14.269% |
| 2026-04-17 | 48.50 | 48.50 | 46.00 | 46.00 | +3.024% | 48 | 210 | -20.326% |
| 2026-04-16 | 42.50 | 44.65 | 41.52 | 44.65 | +0.337% | 19 | 204 | -17.917% |
| 2026-04-15 | 44.80 | 44.80 | 44.50 | 44.50 | -1.440% | 8 | 208 | -17.640% |
| 2026-04-14 | 41.59 | 45.15 | 41.59 | 45.15 | +21.371% | 5 | 208 | -18.826% |
| 2026-04-13 | 36.69 | 37.50 | 36.45 | 37.20 | +0.432% | 6 | 205 | -1.478% |
| 2026-04-10 | 36.50 | 38.42 | 36.50 | 37.04 | +13.099% | 6 | 205 | -1.053% |
| 2026-04-09 | 28.50 | 32.75 | 28.50 | 32.75 | +26.204% | 16 | 205 | +11.908% |
| 2026-04-08 | 28.00 | 28.00 | 25.08 | 25.95 | +19.861% | 65 | 203 | +41.233% |
| 2026-04-07 | 21.11 | 21.65 | 20.35 | 21.65 | +0.698% | 98 | 216 | +69.284% |
| 2026-04-06 | 21.04 | 21.50 | 20.73 | 21.50 | +7.608% | 51 | 271 | +70.465% |
| 2026-04-02 | 19.98 | 20.60 | 19.98 | 19.98 | -5.308% | 139 | 173 | +83.433% |
| 2026-04-01 | 20.63 | 21.80 | 20.63 | 21.10 | +5.237% | 10 | 173 | +73.697% |
| 2026-03-31 | 18.25 | 20.10 | 18.14 | 20.05 | +23.385% | 41 | 171 | +82.793% |
| 2026-03-30 | 16.80 | 17.40 | 16.10 | 16.25 | -0.307% | 97 | 167 | +125.538% |
| 2026-03-27 | 16.87 | 16.87 | 16.25 | 16.30 | -21.823% | 39 | 178 | +124.847% |
| 2026-03-26 | 21.53 | 21.65 | 20.85 | 20.85 | -3.917% | 10 | 147 | +75.779% |
| 2026-03-25 | 20.75 | 21.99 | 20.55 | 21.70 | +11.511% | 19 | 140 | +68.894% |
| 2026-03-24 | 19.25 | 19.73 | 19.25 | 19.46 | -7.112% | 5 | 133 | +88.335% |
| 2026-03-23 | 21.60 | 21.70 | 20.95 | 20.95 | +11.141% | 3 | 133 | +74.940% |
| 2026-03-20 | 19.40 | 19.65 | 18.85 | 18.85 | -3.679% | 21 | 133 | +94.430% |
| 2026-03-19 | 19.85 | 19.85 | 19.48 | 19.57 | -5.687% | 12 | 118 | +87.276% |
| 2026-03-18 | 22.75 | 22.95 | 20.75 | 20.75 | -6.992% | 35 | 114 | +76.627% |
| 2026-03-17 | 23.21 | 23.21 | 22.31 | 22.31 | +6.900% | 12 | 88 | +64.276% |
| 2026-03-13 | 21.45 | 21.74 | 20.47 | 20.87 | -4.920% | 6 | 77 | +75.611% |
| 2026-03-12 | 21.88 | 21.95 | 21.88 | 21.95 | -4.023% | 3 | 75 | +66.970% |
| 2026-03-11 | 24.64 | 24.64 | 22.87 | 22.87 | -6.539% | 3 | 75 | +60.254% |
| 2026-03-10 | 23.75 | 24.74 | 23.75 | 24.47 | +1.032% | 24 | 74 | +49.775% |
| 2026-03-09 | 23.10 | 24.22 | 22.22 | 24.22 | -2.339% | 8 | 53 | +51.321% |
| 2026-03-06 | 25.80 | 26.12 | 24.80 | 24.80 | -10.112% | 9 | 51 | +47.782% |
| 2026-03-05 | 27.80 | 27.80 | 25.75 | 27.59 | +6.238% | 14 | 45 | +32.838% |
| 2026-03-04 | 23.29 | 26.05 | 23.29 | 25.97 | +21.355% | 51 | 40 | +41.124% |
| 2026-03-03 | 19.45 | 21.40 | 19.45 | 21.40 | -0.926% | 6 | 30 | +71.262% |
| 2026-03-02 | 21.15 | 21.60 | 21.15 | 21.60 | -2.483% | 3 | 24 | +69.676% |
| 2026-02-27 | 21.10 | 22.15 | 21.10 | 22.15 | +5.176% | 22 | 22 | +65.463% |
| 2026-02-26 | 21.50 | 21.50 | 21.06 | 21.06 | -7.020% | 3 | 8 | +74.027% |
| 2026-02-25 | 22.41 | 22.65 | 22.40 | 22.65 | +13.080% | 6 | 3 | +61.810% |
| 2026-02-23 | 20.03 | 20.03 | 20.03 | 20.03 | +4.869% | 1 | 3 | +82.976% |
| 2026-02-19 | 19.82 | 19.82 | 19.10 | 19.10 | 0.000% | 2 | 2 | +91.885% |