AMZN261016C00235000
AMZN Oct 16 2026 235.00 Call
optionOPRA
EODOct 6, 2026
21.99USD+11.455%(+2.26)58Vol2,072OI
AMZN261016C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 17.75 | 22.04 | 17.75 | 21.99 | +11.455% | 58 | 2,080 | 0.000% |
| 2026-10-05 | 17.20 | 19.73 | 17.18 | 19.73 | +18.002% | 11 | 2,082 | +11.455% |
| 2026-10-02 | 18.40 | 19.02 | 16.50 | 16.72 | +4.370% | 28 | 2,077 | +31.519% |
| 2026-10-01 | 18.00 | 18.00 | 13.78 | 16.02 | -8.977% | 490 | 2,099 | +37.266% |
| 2026-09-30 | 14.20 | 18.30 | 14.20 | 17.60 | +16.556% | 70 | 2,098 | +24.943% |
| 2026-09-29 | 13.44 | 15.10 | 13.34 | 15.10 | +9.500% | 122 | 2,013 | +45.629% |
| 2026-09-28 | 14.13 | 14.65 | 13.35 | 13.79 | -22.485% | 200 | 1,890 | +59.463% |
| 2026-09-25 | 16.45 | 18.09 | 15.98 | 17.79 | +1.080% | 37 | 1,903 | +23.609% |
| 2026-09-24 | 14.35 | 17.65 | 14.35 | 17.60 | +2.147% | 96 | 1,893 | +24.943% |
| 2026-09-23 | 19.38 | 19.38 | 16.40 | 17.23 | -24.130% | 178 | 1,887 | +27.626% |
| 2026-09-22 | 23.62 | 23.91 | 21.25 | 22.71 | -11.046% | 428 | 1,713 | -3.170% |
| 2026-09-21 | 21.66 | 25.80 | 21.66 | 25.53 | +17.164% | 21 | 1,717 | -13.866% |
| 2026-09-18 | 20.92 | 22.00 | 20.34 | 21.79 | +9.718% | 42 | 1,711 | +0.918% |
| 2026-09-17 | 20.00 | 20.35 | 19.53 | 19.86 | +25.063% | 45 | 1,713 | +10.725% |
| 2026-09-16 | 18.40 | 18.40 | 15.30 | 15.88 | -11.778% | 134 | 1,668 | +38.476% |
| 2026-09-15 | 18.10 | 18.60 | 17.62 | 18.00 | -18.552% | 31 | 1,653 | +22.167% |
| 2026-09-14 | 22.27 | 24.10 | 22.10 | 22.10 | -12.510% | 23 | 1,668 | -0.498% |
| 2026-09-11 | 23.72 | 25.26 | 23.50 | 25.26 | +20.286% | 18 | 1,666 | -12.945% |
| 2026-09-10 | 20.06 | 22.03 | 20.06 | 21.00 | -4.719% | 38 | 1,672 | +4.714% |
| 2026-09-09 | 22.43 | 22.74 | 21.00 | 22.04 | -14.574% | 37 | 1,668 | -0.227% |
| 2026-09-08 | 25.00 | 25.80 | 25.00 | 25.80 | +0.781% | 5 | 1,667 | -14.767% |
| 2026-09-04 | 24.55 | 25.90 | 24.55 | 25.60 | -6.740% | 28 | 1,651 | -14.102% |
| 2026-09-03 | 26.27 | 27.74 | 25.86 | 27.45 | +10.463% | 27 | 1,639 | -19.891% |
| 2026-09-02 | 25.00 | 25.00 | 24.05 | 24.85 | +1.016% | 52 | 1,612 | -11.509% |
| 2026-09-01 | 24.30 | 24.75 | 23.57 | 24.60 | -12.080% | 84 | 1,608 | -10.610% |
| 2026-08-31 | 31.30 | 31.30 | 26.73 | 27.98 | -18.115% | 26 | 1,614 | -21.408% |
| 2026-08-28 | 27.55 | 35.30 | 27.55 | 34.17 | +28.992% | 36 | 1,647 | -35.645% |
| 2026-08-27 | 27.00 | 27.00 | 25.48 | 26.49 | -5.561% | 11 | 1,644 | -16.988% |
| 2026-08-26 | 29.60 | 29.70 | 28.05 | 28.05 | -11.374% | 210 | 1,628 | -21.604% |
| 2026-08-24 | 30.10 | 31.80 | 30.10 | 31.65 | +10.626% | 4 | 1,630 | -30.521% |
| 2026-08-21 | 28.18 | 29.35 | 28.15 | 28.61 | -7.769% | 18 | 1,619 | -23.139% |
| 2026-08-20 | 30.89 | 31.02 | 30.89 | 31.02 | -7.898% | 3 | 1,618 | -29.110% |
| 2026-08-19 | 28.99 | 33.68 | 28.99 | 33.68 | +13.630% | 21 | 1,618 | -34.709% |
| 2026-08-18 | 30.40 | 31.50 | 28.40 | 29.64 | -2.339% | 22 | 1,621 | -25.810% |
| 2026-08-17 | 32.60 | 32.60 | 30.15 | 30.35 | -9.295% | 39 | 1,615 | -27.545% |
| 2026-08-14 | 33.46 | 33.46 | 33.46 | 33.46 | -4.236% | 20 | 1,595 | -34.280% |
| 2026-08-13 | 36.19 | 36.19 | 34.94 | 34.94 | -9.482% | 19 | 1,612 | -37.064% |
| 2026-08-12 | 39.80 | 39.80 | 38.40 | 38.60 | -6.876% | 43 | 1,591 | -43.031% |
| 2026-08-11 | 43.58 | 43.58 | 41.45 | 41.45 | -12.331% | 13 | 1,597 | -46.948% |
| 2026-08-10 | 44.95 | 48.14 | 44.95 | 47.28 | +5.772% | 8 | 1,591 | -53.490% |
| 2026-08-07 | 46.01 | 46.01 | 43.63 | 44.70 | +8.627% | 6 | 1,588 | -50.805% |
| 2026-08-06 | 43.32 | 43.32 | 41.15 | 41.15 | -1.954% | 7 | 1,589 | -46.561% |
| 2026-08-05 | 50.70 | 50.70 | 41.60 | 41.97 | -13.285% | 15 | 1,600 | -47.605% |
| 2026-08-04 | 47.59 | 50.05 | 47.40 | 48.40 | -12.000% | 215 | 1,594 | -54.566% |
| 2026-08-03 | 48.25 | 55.05 | 48.25 | 55.00 | +32.371% | 35 | 1,605 | -60.018% |
| 2026-07-31 | 35.00 | 43.05 | 35.00 | 41.55 | +125.815% | 424 | 1,762 | -47.076% |
| 2026-07-30 | 16.38 | 20.54 | 15.65 | 18.40 | +34.503% | 783 | 1,350 | +19.511% |
| 2026-07-29 | 13.99 | 15.60 | 13.22 | 13.68 | -10.000% | 191 | 1,277 | +60.746% |
| 2026-07-28 | 14.85 | 15.50 | 13.80 | 15.20 | -2.875% | 145 | 1,294 | +44.671% |
| 2026-07-27 | 16.50 | 17.25 | 15.18 | 15.65 | -1.696% | 164 | 1,274 | +40.511% |
| 2026-07-24 | 17.70 | 17.70 | 15.70 | 15.92 | -9.029% | 77 | 1,264 | +38.128% |
| 2026-07-23 | 19.45 | 19.45 | 17.06 | 17.50 | -27.386% | 237 | 1,234 | +25.657% |
| 2026-07-22 | 24.25 | 24.25 | 23.00 | 24.10 | -7.129% | 12 | 1,230 | -8.755% |
| 2026-07-21 | 25.89 | 26.44 | 25.85 | 25.95 | -6.250% | 24 | 1,234 | -15.260% |
| 2026-07-20 | 28.38 | 29.70 | 27.68 | 27.68 | +3.015% | 8 | 1,233 | -20.556% |
| 2026-07-17 | 26.86 | 27.35 | 26.70 | 26.87 | -6.311% | 11 | 1,236 | -18.162% |
| 2026-07-16 | 31.65 | 33.44 | 28.19 | 28.68 | -10.375% | 142 | 1,184 | -23.326% |
| 2026-07-15 | 29.97 | 33.21 | 29.70 | 32.00 | +17.561% | 86 | 1,168 | -31.281% |
| 2026-07-14 | 26.88 | 27.22 | 25.00 | 27.22 | +1.948% | 95 | 1,165 | -19.214% |
| 2026-07-13 | 27.25 | 28.60 | 26.60 | 26.70 | +0.376% | 403 | 1,285 | -17.640% |
| 2026-07-10 | 27.80 | 28.65 | 25.70 | 26.60 | +3.421% | 290 | 1,272 | -17.331% |
| 2026-07-09 | 22.26 | 25.74 | 22.00 | 25.72 | +4.723% | 463 | 1,191 | -14.502% |
| 2026-07-08 | 26.00 | 26.00 | 24.16 | 24.56 | -8.699% | 49 | 1,152 | -10.464% |
| 2026-07-07 | 27.15 | 27.80 | 24.90 | 26.90 | +4.264% | 180 | 1,184 | -18.253% |
| 2026-07-06 | 26.50 | 26.90 | 23.60 | 25.80 | +0.585% | 303 | 1,081 | -14.767% |
| 2026-07-02 | 25.90 | 26.88 | 24.85 | 25.65 | +3.636% | 385 | 1,012 | -14.269% |
| 2026-07-01 | 23.20 | 26.12 | 20.44 | 24.75 | +11.486% | 196 | 1,027 | -11.152% |
| 2026-06-30 | 22.21 | 23.75 | 22.20 | 22.20 | -5.532% | 55 | 1,012 | -0.946% |
| 2026-06-29 | 21.40 | 28.16 | 21.40 | 23.50 | +21.510% | 208 | 962 | -6.426% |
| 2026-06-26 | 16.60 | 19.34 | 16.60 | 19.34 | +11.086% | 112 | 958 | +13.702% |
| 2026-06-25 | 18.05 | 18.05 | 16.37 | 17.41 | -13.383% | 39 | 951 | +26.307% |
| 2026-06-24 | 20.20 | 24.48 | 20.10 | 20.10 | -0.741% | 672 | 1,256 | +9.403% |
| 2026-06-23 | 20.12 | 21.65 | 19.83 | 20.25 | +0.746% | 140 | 1,235 | +8.593% |
| 2026-06-22 | 23.40 | 23.40 | 19.70 | 20.10 | -21.637% | 939 | 489 | +9.403% |
| 2026-06-18 | 23.45 | 27.40 | 21.30 | 25.65 | +15.541% | 25 | 471 | -14.269% |
| 2026-06-17 | 24.09 | 24.09 | 22.05 | 22.20 | -19.856% | 27 | 464 | -0.946% |
| 2026-06-16 | 28.41 | 28.67 | 27.20 | 27.70 | +1.465% | 21 | 468 | -20.614% |
| 2026-06-15 | 27.25 | 28.25 | 27.25 | 27.30 | +19.162% | 28 | 458 | -19.451% |
| 2026-06-12 | 22.92 | 23.64 | 21.33 | 22.91 | -8.433% | 330 | 437 | -4.016% |
| 2026-06-11 | 22.00 | 25.02 | 22.00 | 25.02 | +6.017% | 50 | 425 | -12.110% |
| 2026-06-10 | 26.50 | 26.50 | 23.60 | 23.60 | -10.943% | 25 | 424 | -6.822% |
| 2026-06-09 | 28.11 | 28.11 | 26.40 | 26.50 | -4.194% | 7 | 423 | -17.019% |
| 2026-06-08 | 29.25 | 29.25 | 27.65 | 27.66 | -6.680% | 10 | 419 | -20.499% |
| 2026-06-05 | 35.15 | 35.15 | 29.64 | 29.64 | -14.582% | 12 | 413 | -25.810% |
| 2026-06-04 | 34.65 | 34.70 | 34.00 | 34.70 | +13.920% | 12 | 414 | -36.628% |
| 2026-06-03 | 33.70 | 33.70 | 30.30 | 30.46 | -18.338% | 103 | 456 | -27.807% |
| 2026-06-02 | 35.50 | 37.30 | 35.50 | 37.30 | -8.173% | 3 | 457 | -41.046% |
| 2026-06-01 | 42.59 | 42.59 | 39.96 | 40.62 | -12.926% | 28 | 473 | -45.864% |
| 2026-05-29 | 49.90 | 49.90 | 46.65 | 46.65 | -6.737% | 12 | 468 | -52.862% |
| 2026-05-28 | 47.30 | 50.02 | 47.30 | 50.02 | +5.751% | 3 | 468 | -56.038% |
| 2026-05-27 | 46.55 | 47.30 | 46.55 | 47.30 | +11.294% | 2 | 468 | -53.510% |
| 2026-05-26 | 45.34 | 45.34 | 42.50 | 42.50 | -7.306% | 25 | 462 | -48.259% |
| 2026-05-22 | 45.85 | 45.85 | 45.85 | 45.85 | -0.822% | 1 | 461 | -52.039% |
| 2026-05-21 | 46.23 | 46.23 | 46.23 | 46.23 | +11.398% | 5 | 461 | -52.433% |
| 2026-05-20 | 41.40 | 41.50 | 41.40 | 41.50 | +13.419% | 2 | 462 | -47.012% |
| 2026-05-19 | 40.05 | 40.05 | 36.29 | 36.59 | -15.885% | 28 | 464 | -39.902% |
| 2026-05-18 | 43.50 | 43.50 | 43.50 | 43.50 | +3.571% | 1 | 463 | -49.448% |
| 2026-05-15 | 42.29 | 42.29 | 42.00 | 42.00 | -8.096% | 8 | 459 | -47.643% |
| 2026-05-14 | 46.85 | 46.85 | 45.70 | 45.70 | -4.133% | 5 | 458 | -51.882% |
| 2026-05-13 | 44.22 | 47.67 | 44.22 | 47.67 | +12.855% | 2 | 457 | -53.870% |
| 2026-05-12 | 43.22 | 43.22 | 42.24 | 42.24 | -10.128% | 3 | 454 | -47.940% |
| 2026-05-11 | 49.65 | 49.83 | 47.00 | 47.00 | -5.887% | 30 | 477 | -53.213% |
| 2026-05-08 | 50.38 | 50.60 | 49.94 | 49.94 | +0.120% | 8 | 472 | -55.967% |
| 2026-05-07 | 51.07 | 51.39 | 49.88 | 49.88 | -3.707% | 47 | 450 | -55.914% |
| 2026-05-05 | 53.55 | 54.55 | 51.40 | 51.80 | +2.129% | 16 | 438 | -57.548% |
| 2026-05-04 | 48.50 | 52.42 | 48.50 | 50.72 | +6.667% | 5 | 435 | -56.644% |
| 2026-05-01 | 46.50 | 50.81 | 46.50 | 47.55 | +5.199% | 36 | 413 | -53.754% |
| 2026-04-30 | 40.27 | 45.20 | 39.67 | 45.20 | +0.044% | 19 | 395 | -51.350% |
| 2026-04-29 | 46.10 | 46.10 | 44.75 | 45.18 | +10.330% | 111 | 317 | -51.328% |
| 2026-04-28 | 42.51 | 42.51 | 40.95 | 40.95 | -4.878% | 16 | 318 | -46.300% |
| 2026-04-27 | 44.46 | 44.55 | 43.05 | 43.05 | -6.025% | 38 | 292 | -48.920% |
| 2026-04-24 | 42.25 | 45.81 | 41.70 | 45.81 | +21.030% | 15 | 291 | -51.997% |
| 2026-04-23 | 38.77 | 40.27 | 37.85 | 37.85 | -1.330% | 28 | 311 | -41.902% |
| 2026-04-22 | 36.13 | 38.36 | 36.07 | 38.36 | +4.809% | 34 | 309 | -42.675% |
| 2026-04-21 | 37.04 | 37.28 | 36.60 | 36.60 | +8.541% | 4 | 310 | -39.918% |
| 2026-04-20 | 33.96 | 33.96 | 32.60 | 33.72 | -6.411% | 4 | 307 | -34.786% |
| 2026-04-17 | 37.94 | 39.47 | 36.03 | 36.03 | +4.013% | 19 | 306 | -38.968% |
| 2026-04-16 | 35.48 | 35.48 | 31.62 | 34.64 | +0.029% | 14 | 302 | -36.518% |
| 2026-04-15 | 35.10 | 35.10 | 34.32 | 34.63 | -1.675% | 24 | 311 | -36.500% |
| 2026-04-14 | 33.50 | 37.37 | 33.40 | 35.22 | +20.989% | 27 | 310 | -37.564% |
| 2026-04-13 | 27.80 | 29.11 | 27.02 | 29.11 | +1.287% | 136 | 218 | -24.459% |
| 2026-04-10 | 28.85 | 29.83 | 28.05 | 28.74 | +11.395% | 84 | 218 | -23.486% |
| 2026-04-09 | 19.95 | 26.00 | 19.95 | 25.80 | +38.338% | 87 | 181 | -14.767% |
| 2026-04-08 | 18.60 | 18.75 | 18.04 | 18.65 | +18.413% | 38 | 138 | +17.909% |
| 2026-04-07 | 14.60 | 15.75 | 14.60 | 15.75 | +4.651% | 4 | 115 | +39.619% |
| 2026-04-06 | 15.25 | 15.25 | 15.03 | 15.05 | +6.965% | 5 | 116 | +46.113% |
| 2026-04-02 | 15.25 | 15.35 | 14.07 | 14.07 | -8.636% | 24 | 107 | +56.290% |
| 2026-04-01 | 14.10 | 15.40 | 14.10 | 15.40 | +11.191% | 25 | 107 | +42.792% |
| 2026-03-31 | 13.13 | 14.10 | 13.13 | 13.85 | +13.061% | 8 | 103 | +58.773% |
| 2026-03-30 | 11.50 | 12.25 | 11.50 | 12.25 | +8.792% | 14 | 96 | +79.510% |
| 2026-03-27 | 11.88 | 11.88 | 11.26 | 11.26 | -27.120% | 13 | 83 | +95.293% |
| 2026-03-25 | 15.45 | 15.45 | 15.45 | 15.45 | +14.191% | 1 | 81 | +42.330% |
| 2026-03-24 | 13.53 | 13.53 | 13.53 | 13.53 | -9.860% | 1 | 80 | +62.528% |
| 2026-03-23 | 15.49 | 15.49 | 15.01 | 15.01 | +9.963% | 3 | 79 | +46.502% |
| 2026-03-20 | 13.58 | 13.83 | 13.58 | 13.65 | -1.444% | 21 | 79 | +61.099% |
| 2026-03-19 | 14.65 | 14.65 | 13.85 | 13.85 | -6.734% | 6 | 62 | +58.773% |
| 2026-03-18 | 14.80 | 14.85 | 14.80 | 14.85 | -12.750% | 6 | 61 | +48.081% |
| 2026-03-17 | 16.09 | 17.02 | 16.09 | 17.02 | +6.642% | 3 | 55 | +29.201% |
| 2026-03-16 | 15.10 | 15.96 | 14.84 | 15.96 | +10.450% | 9 | 52 | +37.782% |
| 2026-03-13 | 14.65 | 14.65 | 14.45 | 14.45 | -18.592% | 7 | 44 | +52.180% |
| 2026-03-10 | 17.55 | 17.75 | 17.55 | 17.75 | +8.896% | 8 | 49 | +23.887% |
| 2026-03-09 | 16.30 | 16.30 | 16.30 | 16.30 | -12.927% | 10 | 45 | +34.908% |
| 2026-03-06 | 18.72 | 18.72 | 18.72 | 18.72 | -9.870% | 1 | 37 | +17.468% |
| 2026-03-05 | 20.75 | 20.77 | 20.75 | 20.77 | +9.604% | 3 | 37 | +5.874% |
| 2026-03-04 | 18.45 | 18.95 | 18.45 | 18.95 | +13.814% | 3 | 36 | +16.042% |
| 2026-03-02 | 16.65 | 16.65 | 16.65 | 16.65 | +2.147% | 1 | 35 | +32.072% |
| 2026-02-27 | 16.30 | 16.30 | 16.30 | 16.30 | +1.875% | 1 | 34 | +34.908% |
| 2026-02-25 | 16.00 | 16.00 | 16.00 | 16.00 | +0.629% | 30 | 4 | +37.437% |
| 2026-02-24 | 14.95 | 16.00 | 14.95 | 15.90 | +11.972% | 21 | 4 | +38.302% |
| 2026-02-23 | 14.20 | 14.20 | 14.20 | 14.20 | -10.523% | 1 | 3 | +54.859% |
| 2026-02-20 | 15.87 | 15.87 | 15.87 | 15.87 | 0.000% | 2 | 2 | +38.563% |