AMZN261016C00225000
AMZN Oct 16 2026 225.00 Call
optionOPRA
EODOct 6, 2026
32.05USD+8.829%(+2.60)29Vol831OI
AMZN261016C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 27.95 | 32.05 | 27.92 | 32.05 | +8.829% | 29 | 824 | 0.000% |
| 2026-10-05 | 26.38 | 29.45 | 26.38 | 29.45 | +10.756% | 18 | 824 | +8.829% |
| 2026-10-02 | 28.00 | 28.00 | 26.24 | 26.59 | +5.936% | 34 | 797 | +20.534% |
| 2026-10-01 | 24.00 | 25.10 | 22.90 | 25.10 | +2.743% | 9 | 796 | +27.689% |
| 2026-09-29 | 22.44 | 24.43 | 22.44 | 24.43 | +9.552% | 47 | 798 | +31.191% |
| 2026-09-28 | 22.00 | 22.60 | 22.00 | 22.30 | -15.274% | 12 | 793 | +43.722% |
| 2026-09-25 | 25.00 | 26.64 | 23.80 | 26.32 | -1.053% | 31 | 792 | +21.771% |
| 2026-09-24 | 24.40 | 26.60 | 24.40 | 26.60 | +2.703% | 73 | 740 | +20.489% |
| 2026-09-23 | 27.00 | 27.09 | 25.04 | 25.90 | -15.498% | 26 | 738 | +23.745% |
| 2026-09-22 | 32.98 | 32.98 | 30.65 | 30.65 | -12.827% | 2 | 739 | +4.568% |
| 2026-09-21 | 32.31 | 35.16 | 32.31 | 35.16 | +13.055% | 29 | 764 | -8.845% |
| 2026-09-18 | 29.60 | 31.90 | 29.15 | 31.10 | +9.123% | 10 | 765 | +3.055% |
| 2026-09-17 | 28.29 | 28.70 | 28.18 | 28.50 | +19.798% | 25 | 765 | +12.456% |
| 2026-09-16 | 24.71 | 25.92 | 22.57 | 23.79 | -8.605% | 32 | 775 | +34.720% |
| 2026-09-15 | 29.22 | 29.22 | 25.78 | 26.03 | -15.184% | 19 | 772 | +23.127% |
| 2026-09-14 | 30.22 | 32.65 | 29.04 | 30.69 | -10.053% | 14 | 770 | +4.431% |
| 2026-09-11 | 33.67 | 34.12 | 32.91 | 34.12 | +14.805% | 17 | 767 | -6.067% |
| 2026-09-10 | 28.14 | 30.25 | 27.58 | 29.72 | -0.735% | 53 | 728 | +7.840% |
| 2026-09-09 | 30.91 | 30.91 | 29.43 | 29.94 | -13.041% | 60 | 716 | +7.047% |
| 2026-09-08 | 34.80 | 34.80 | 34.43 | 34.43 | -3.150% | 11 | 710 | -6.913% |
| 2026-09-04 | 34.52 | 35.55 | 34.52 | 35.55 | -1.113% | 4 | 711 | -9.845% |
| 2026-09-03 | 35.00 | 35.95 | 35.00 | 35.95 | +9.271% | 15 | 714 | -10.848% |
| 2026-09-02 | 32.40 | 32.90 | 32.40 | 32.90 | +1.858% | 6 | 711 | -2.584% |
| 2026-09-01 | 32.10 | 32.67 | 32.10 | 32.30 | -16.256% | 35 | 702 | -0.774% |
| 2026-08-31 | 38.48 | 38.57 | 38.48 | 38.57 | -9.672% | 2 | 700 | -16.904% |
| 2026-08-28 | 37.70 | 43.80 | 37.70 | 42.70 | +22.315% | 18 | 700 | -24.941% |
| 2026-08-27 | 34.91 | 34.91 | 34.91 | 34.91 | -7.889% | 1 | 700 | -8.192% |
| 2026-08-26 | 37.90 | 37.90 | 37.90 | 37.90 | -2.395% | 1 | 699 | -15.435% |
| 2026-08-25 | 39.21 | 39.21 | 38.83 | 38.83 | -2.974% | 7 | 693 | -17.461% |
| 2026-08-24 | 39.90 | 40.11 | 39.90 | 40.02 | +6.041% | 7 | 693 | -19.915% |
| 2026-08-21 | 37.80 | 38.38 | 37.74 | 37.74 | -13.836% | 6 | 693 | -15.077% |
| 2026-08-19 | 37.41 | 43.80 | 37.41 | 43.80 | +14.211% | 15 | 681 | -26.826% |
| 2026-08-18 | 37.75 | 39.80 | 37.63 | 38.35 | -0.260% | 10 | 675 | -16.428% |
| 2026-08-17 | 42.05 | 42.05 | 38.45 | 38.45 | -7.148% | 9 | 670 | -16.645% |
| 2026-08-14 | 41.80 | 41.83 | 41.41 | 41.41 | -5.457% | 6 | 670 | -22.603% |
| 2026-08-13 | 45.10 | 45.10 | 43.80 | 43.80 | -7.302% | 8 | 663 | -26.826% |
| 2026-08-12 | 47.70 | 47.70 | 47.25 | 47.25 | -10.376% | 2 | 663 | -32.169% |
| 2026-08-11 | 53.15 | 53.50 | 52.03 | 52.72 | -4.975% | 5 | 665 | -39.207% |
| 2026-08-10 | 53.07 | 56.24 | 52.96 | 55.48 | -1.281% | 237 | 679 | -42.231% |
| 2026-08-07 | 56.20 | 56.20 | 56.20 | 56.20 | +10.892% | 2 | 679 | -42.972% |
| 2026-08-06 | 52.31 | 52.31 | 50.68 | 50.68 | +1.360% | 6 | 679 | -36.760% |
| 2026-08-05 | 54.95 | 55.38 | 50.00 | 50.00 | -12.770% | 6 | 679 | -35.900% |
| 2026-08-04 | 55.78 | 58.83 | 55.50 | 57.32 | -10.438% | 20 | 683 | -44.086% |
| 2026-08-03 | 62.95 | 64.00 | 62.95 | 64.00 | +27.237% | 6 | 689 | -49.922% |
| 2026-07-31 | 43.30 | 50.63 | 43.30 | 50.30 | +98.814% | 52 | 716 | -36.282% |
| 2026-07-30 | 21.95 | 25.50 | 21.95 | 25.30 | +43.343% | 53 | 723 | +26.680% |
| 2026-07-29 | 18.52 | 20.36 | 17.65 | 17.65 | -14.734% | 304 | 539 | +81.586% |
| 2026-07-28 | 21.00 | 21.00 | 18.40 | 20.70 | -0.048% | 34 | 536 | +54.831% |
| 2026-07-27 | 22.59 | 22.59 | 20.40 | 20.71 | -4.032% | 17 | 538 | +54.756% |
| 2026-07-24 | 21.65 | 22.10 | 21.28 | 21.58 | -5.846% | 13 | 534 | +48.517% |
| 2026-07-23 | 24.54 | 24.54 | 22.30 | 22.92 | -24.605% | 27 | 520 | +39.834% |
| 2026-07-22 | 30.40 | 30.40 | 30.40 | 30.40 | -6.691% | 1 | 519 | +5.428% |
| 2026-07-21 | 32.58 | 32.58 | 32.58 | 32.58 | -5.291% | 3 | 516 | -1.627% |
| 2026-07-20 | 34.15 | 35.00 | 34.15 | 34.40 | -0.058% | 13 | 516 | -6.831% |
| 2026-07-17 | 34.42 | 34.42 | 34.42 | 34.42 | -7.473% | 2 | 517 | -6.886% |
| 2026-07-16 | 39.60 | 40.58 | 37.20 | 37.20 | -7.624% | 7 | 518 | -13.844% |
| 2026-07-15 | 34.65 | 40.27 | 34.65 | 40.27 | +18.337% | 7 | 524 | -20.412% |
| 2026-07-14 | 33.01 | 34.03 | 31.90 | 34.03 | +1.795% | 8 | 523 | -5.818% |
| 2026-07-13 | 32.20 | 33.43 | 32.20 | 33.43 | +3.338% | 10 | 515 | -4.128% |
| 2026-07-10 | 35.72 | 37.05 | 31.83 | 32.35 | +1.252% | 5 | 513 | -0.927% |
| 2026-07-09 | 31.95 | 31.95 | 31.95 | 31.95 | +5.307% | 1 | 514 | +0.313% |
| 2026-07-08 | 30.36 | 30.53 | 30.34 | 30.34 | -8.338% | 3 | 512 | +5.636% |
| 2026-07-07 | 33.58 | 33.58 | 31.65 | 33.10 | +9.241% | 6 | 509 | -3.172% |
| 2026-07-06 | 30.46 | 30.46 | 30.30 | 30.30 | -7.763% | 2 | 508 | +5.776% |
| 2026-07-02 | 31.24 | 33.33 | 31.24 | 32.85 | +1.452% | 22 | 511 | -2.435% |
| 2026-07-01 | 28.30 | 32.53 | 28.20 | 32.38 | +17.064% | 24 | 500 | -1.019% |
| 2026-06-30 | 27.30 | 28.50 | 27.30 | 27.66 | -7.181% | 6 | 499 | +15.871% |
| 2026-06-29 | 25.70 | 33.95 | 25.70 | 29.80 | +37.011% | 67 | 550 | +7.550% |
| 2026-06-26 | 21.67 | 24.30 | 21.52 | 21.75 | +3.670% | 31 | 552 | +47.356% |
| 2026-06-25 | 22.60 | 22.97 | 20.90 | 20.98 | -19.924% | 136 | 458 | +52.765% |
| 2026-06-24 | 28.40 | 30.25 | 26.18 | 26.20 | -0.190% | 10 | 458 | +22.328% |
| 2026-06-23 | 24.75 | 27.15 | 24.75 | 26.25 | +5.000% | 18 | 462 | +22.095% |
| 2026-06-22 | 28.83 | 28.83 | 25.00 | 25.00 | -24.127% | 46 | 455 | +28.200% |
| 2026-06-18 | 28.40 | 32.95 | 28.40 | 32.95 | +19.125% | 48 | 467 | -2.731% |
| 2026-06-17 | 30.70 | 30.70 | 27.66 | 27.66 | -18.166% | 6 | 468 | +15.871% |
| 2026-06-16 | 34.90 | 34.90 | 33.80 | 33.80 | +0.805% | 6 | 468 | -5.178% |
| 2026-06-15 | 34.13 | 34.30 | 33.53 | 33.53 | +20.395% | 8 | 462 | -4.414% |
| 2026-06-12 | 27.46 | 27.85 | 26.90 | 27.85 | -11.362% | 13 | 452 | +15.081% |
| 2026-06-11 | 28.05 | 31.42 | 28.05 | 31.42 | +7.272% | 6 | 451 | +2.005% |
| 2026-06-10 | 30.85 | 30.85 | 29.00 | 29.29 | -13.853% | 32 | 445 | +9.423% |
| 2026-06-08 | 35.34 | 35.39 | 33.30 | 34.00 | -4.922% | 8 | 440 | -5.735% |
| 2026-06-05 | 36.75 | 36.75 | 35.76 | 35.76 | -11.813% | 7 | 437 | -10.375% |
| 2026-06-04 | 40.55 | 40.55 | 40.55 | 40.55 | +9.743% | 2 | 438 | -20.962% |
| 2026-06-03 | 39.30 | 39.30 | 36.95 | 36.95 | -16.554% | 66 | 448 | -13.261% |
| 2026-06-02 | 43.32 | 44.28 | 41.95 | 44.28 | -8.266% | 54 | 428 | -27.620% |
| 2026-06-01 | 50.10 | 50.15 | 46.99 | 48.27 | -14.491% | 42 | 426 | -33.603% |
| 2026-05-28 | 54.75 | 56.45 | 54.75 | 56.45 | +16.248% | 6 | 431 | -43.224% |
| 2026-05-26 | 48.58 | 48.58 | 48.56 | 48.56 | -8.636% | 5 | 427 | -33.999% |
| 2026-05-22 | 53.15 | 53.15 | 53.15 | 53.15 | +6.770% | 2 | 425 | -39.699% |
| 2026-05-20 | 49.78 | 49.78 | 49.78 | 49.78 | -0.020% | 1 | 425 | -35.617% |
| 2026-05-15 | 49.07 | 49.79 | 48.68 | 49.79 | -8.170% | 3 | 425 | -35.630% |
| 2026-05-14 | 53.60 | 54.22 | 53.60 | 54.22 | +2.167% | 2 | 426 | -40.889% |
| 2026-05-13 | 53.07 | 53.07 | 53.07 | 53.07 | +6.845% | 1 | 425 | -39.608% |
| 2026-05-12 | 50.70 | 50.70 | 49.67 | 49.67 | -13.195% | 2 | 425 | -35.474% |
| 2026-05-11 | 57.22 | 57.22 | 57.22 | 57.22 | -1.937% | 1 | 425 | -43.988% |
| 2026-05-08 | 58.55 | 58.55 | 58.02 | 58.35 | -1.602% | 7 | 426 | -45.073% |
| 2026-05-06 | 60.12 | 60.22 | 59.30 | 59.30 | -3.199% | 3 | 427 | -45.953% |
| 2026-05-05 | 63.07 | 63.07 | 61.25 | 61.26 | +6.151% | 12 | 429 | -47.682% |
| 2026-05-04 | 56.94 | 57.80 | 56.94 | 57.71 | +4.490% | 5 | 427 | -44.464% |
| 2026-05-01 | 52.25 | 58.70 | 52.25 | 55.23 | +7.787% | 11 | 423 | -41.970% |
| 2026-04-30 | 54.95 | 54.95 | 47.80 | 51.24 | -0.039% | 4 | 421 | -37.451% |
| 2026-04-29 | 47.66 | 51.26 | 47.66 | 51.26 | +4.933% | 3 | 421 | -37.476% |
| 2026-04-28 | 49.26 | 49.26 | 48.85 | 48.85 | -4.961% | 7 | 416 | -34.391% |
| 2026-04-27 | 52.32 | 52.32 | 51.40 | 51.40 | -2.281% | 6 | 412 | -37.646% |
| 2026-04-24 | 49.70 | 52.60 | 49.68 | 52.60 | +13.558% | 7 | 412 | -39.068% |
| 2026-04-23 | 45.40 | 47.03 | 45.40 | 46.32 | +2.614% | 7 | 408 | -30.807% |
| 2026-04-22 | 44.12 | 45.14 | 44.12 | 45.14 | +4.442% | 2 | 409 | -28.999% |
| 2026-04-21 | 43.22 | 43.95 | 43.22 | 43.22 | +9.975% | 10 | 406 | -25.845% |
| 2026-04-20 | 39.30 | 39.30 | 39.30 | 39.30 | -11.267% | 1 | 406 | -18.448% |
| 2026-04-17 | 44.81 | 45.14 | 44.29 | 44.29 | +8.024% | 10 | 407 | -27.636% |
| 2026-04-16 | 38.81 | 41.00 | 38.81 | 41.00 | -0.726% | 22 | 386 | -21.829% |
| 2026-04-15 | 40.60 | 41.50 | 40.50 | 41.30 | -1.784% | 63 | 405 | -22.397% |
| 2026-04-14 | 38.28 | 43.80 | 38.28 | 42.05 | +24.408% | 20 | 405 | -23.781% |
| 2026-04-13 | 33.64 | 33.80 | 33.03 | 33.80 | -1.601% | 6 | 408 | -5.178% |
| 2026-04-10 | 35.00 | 35.70 | 33.98 | 34.35 | +11.707% | 29 | 408 | -6.696% |
| 2026-04-09 | 26.10 | 30.75 | 26.10 | 30.75 | +34.279% | 59 | 388 | +4.228% |
| 2026-04-08 | 23.15 | 23.96 | 22.33 | 22.90 | +15.715% | 82 | 401 | +39.956% |
| 2026-04-07 | 18.28 | 19.79 | 18.10 | 19.79 | +6.113% | 14 | 332 | +61.950% |
| 2026-04-06 | 18.95 | 18.95 | 18.65 | 18.65 | +4.775% | 45 | 328 | +71.850% |
| 2026-04-02 | 17.45 | 18.10 | 17.45 | 17.80 | -6.069% | 56 | 301 | +80.056% |
| 2026-04-01 | 18.33 | 18.95 | 18.33 | 18.95 | +6.761% | 7 | 301 | +69.129% |
| 2026-03-31 | 16.35 | 17.95 | 16.30 | 17.75 | +17.550% | 36 | 298 | +80.563% |
| 2026-03-30 | 14.53 | 15.70 | 14.53 | 15.10 | +5.965% | 89 | 283 | +112.252% |
| 2026-03-27 | 16.20 | 16.20 | 14.25 | 14.25 | -25.000% | 37 | 226 | +124.912% |
| 2026-03-26 | 19.20 | 19.20 | 18.90 | 19.00 | -1.809% | 7 | 199 | +68.684% |
| 2026-03-25 | 18.80 | 19.46 | 18.50 | 19.35 | +13.824% | 16 | 190 | +65.633% |
| 2026-03-24 | 17.00 | 17.00 | 17.00 | 17.00 | -9.333% | 17 | 195 | +88.529% |
| 2026-03-23 | 18.78 | 18.95 | 18.70 | 18.75 | +7.883% | 6 | 212 | +70.933% |
| 2026-03-20 | 17.16 | 17.57 | 17.16 | 17.38 | -4.505% | 13 | 216 | +84.407% |
| 2026-03-19 | 18.23 | 18.23 | 17.43 | 18.20 | -2.151% | 33 | 215 | +76.099% |
| 2026-03-18 | 19.95 | 19.95 | 18.50 | 18.60 | -10.232% | 50 | 193 | +72.312% |
| 2026-03-17 | 20.71 | 20.72 | 20.71 | 20.72 | +5.445% | 40 | 169 | +54.681% |
| 2026-03-16 | 18.45 | 19.65 | 18.45 | 19.65 | +6.504% | 19 | 133 | +63.104% |
| 2026-03-13 | 19.45 | 19.45 | 18.45 | 18.45 | -5.141% | 12 | 114 | +73.713% |
| 2026-03-12 | 19.60 | 19.94 | 19.45 | 19.45 | -7.951% | 59 | 104 | +64.781% |
| 2026-03-11 | 21.13 | 21.13 | 21.13 | 21.13 | -3.604% | 1 | 70 | +51.680% |
| 2026-03-09 | 21.07 | 21.92 | 20.40 | 21.92 | -2.143% | 33 | 69 | +46.214% |
| 2026-03-06 | 23.27 | 23.27 | 22.40 | 22.40 | -6.861% | 2 | 70 | +43.080% |
| 2026-03-05 | 25.00 | 25.00 | 23.79 | 24.05 | +1.820% | 55 | 70 | +33.264% |
| 2026-03-04 | 23.57 | 23.62 | 23.50 | 23.62 | +22.383% | 12 | 24 | +35.690% |
| 2026-03-03 | 18.30 | 19.30 | 17.32 | 19.30 | -3.015% | 5 | 12 | +66.062% |
| 2026-02-27 | 19.85 | 19.90 | 19.35 | 19.90 | +5.739% | 6 | 10 | +61.055% |
| 2026-02-24 | 18.50 | 18.82 | 18.50 | 18.82 | +5.434% | 2 | 4 | +70.298% |
| 2026-02-23 | 17.85 | 17.85 | 17.85 | 17.85 | -15.202% | 2 | 3 | +79.552% |
| 2026-02-20 | 21.05 | 21.05 | 21.05 | 21.05 | 0.000% | 1 | 1 | +52.257% |