AMZN261016C00240000
AMZN Oct 16 2026 240.00 Call
optionOPRA
EODOct 6, 2026
17.30USD+24.910%(+3.45)204Vol3,694OI
AMZN261016C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 13.50 | 17.30 | 13.0000 | 17.3000 | +24.910% | 204 | 3,700 | 0.000% |
| 2026-10-05 | 12.39 | 15.15 | 11.9500 | 13.8500 | +3.590% | 271 | 3,741 | +24.910% |
| 2026-10-02 | 13.45 | 15.00 | 12.3100 | 13.3700 | +22.100% | 347 | 3,871 | +29.394% |
| 2026-10-01 | 12.75 | 12.75 | 9.8000 | 10.9500 | -12.260% | 378 | 3,702 | +57.991% |
| 2026-09-30 | 10.63 | 14.75 | 10.1000 | 12.4800 | +18.294% | 599 | 3,751 | +38.622% |
| 2026-09-29 | 10.90 | 12.05 | 9.4700 | 10.5500 | +3.533% | 167 | 3,753 | +63.981% |
| 2026-09-28 | 11.43 | 11.43 | 9.8500 | 10.1900 | -24.519% | 172 | 3,741 | +69.774% |
| 2026-09-25 | 12.35 | 13.97 | 11.4800 | 13.5000 | +1.351% | 159 | 3,748 | +28.148% |
| 2026-09-24 | 11.42 | 13.77 | 10.6900 | 13.3200 | -0.225% | 258 | 3,735 | +29.880% |
| 2026-09-23 | 15.29 | 15.30 | 12.4000 | 13.3500 | -30.105% | 326 | 3,732 | +29.588% |
| 2026-09-22 | 18.82 | 21.25 | 17.3500 | 19.1000 | -9.906% | 737 | 3,583 | -9.424% |
| 2026-09-21 | 18.35 | 22.00 | 17.6300 | 21.2000 | +17.517% | 169 | 3,564 | -18.396% |
| 2026-09-18 | 16.92 | 18.55 | 16.1800 | 18.0400 | +9.003% | 240 | 3,507 | -4.102% |
| 2026-09-17 | 15.78 | 17.00 | 14.6700 | 16.5500 | +35.656% | 265 | 3,554 | +4.532% |
| 2026-09-16 | 13.43 | 14.50 | 11.7000 | 12.2000 | -15.862% | 478 | 3,517 | +41.803% |
| 2026-09-15 | 17.30 | 17.30 | 13.9000 | 14.5000 | -22.252% | 186 | 3,467 | +19.310% |
| 2026-09-14 | 17.01 | 19.58 | 16.8400 | 18.6500 | -11.611% | 394 | 3,390 | -7.239% |
| 2026-09-11 | 19.00 | 21.50 | 19.0000 | 21.1000 | +24.118% | 57 | 3,381 | -18.009% |
| 2026-09-10 | 16.68 | 18.33 | 15.7500 | 17.0000 | -6.593% | 112 | 3,376 | +1.765% |
| 2026-09-09 | 19.28 | 19.28 | 17.1300 | 18.2000 | -16.552% | 70 | 3,363 | -4.945% |
| 2026-09-08 | 21.35 | 22.25 | 19.6000 | 21.8100 | -3.921% | 265 | 3,441 | -20.679% |
| 2026-09-04 | 24.46 | 24.50 | 20.9500 | 22.7000 | -4.381% | 77 | 3,418 | -23.789% |
| 2026-09-03 | 21.71 | 24.00 | 21.4700 | 23.7400 | +16.888% | 135 | 3,404 | -27.127% |
| 2026-09-02 | 19.80 | 21.16 | 19.6300 | 20.3100 | -2.120% | 113 | 3,402 | -14.820% |
| 2026-09-01 | 20.05 | 21.16 | 19.0600 | 20.7500 | -13.686% | 190 | 3,377 | -16.627% |
| 2026-08-31 | 27.70 | 27.70 | 22.9000 | 24.0400 | -20.133% | 208 | 3,345 | -28.037% |
| 2026-08-28 | 24.91 | 31.04 | 24.7300 | 30.1000 | +35.403% | 55 | 3,342 | -42.525% |
| 2026-08-27 | 23.28 | 23.28 | 21.2500 | 22.2300 | -12.824% | 302 | 3,362 | -22.177% |
| 2026-08-26 | 25.20 | 26.27 | 24.3200 | 25.5000 | -3.737% | 113 | 3,365 | -32.157% |
| 2026-08-25 | 28.36 | 28.36 | 25.0000 | 26.4900 | -3.638% | 51 | 3,359 | -34.692% |
| 2026-08-24 | 27.50 | 28.00 | 27.0000 | 27.4900 | +9.960% | 34 | 3,353 | -37.068% |
| 2026-08-21 | 24.60 | 25.97 | 24.5500 | 25.0000 | -6.015% | 97 | 3,353 | -30.800% |
| 2026-08-20 | 28.25 | 28.55 | 26.0000 | 26.6000 | -10.105% | 40 | 3,372 | -34.962% |
| 2026-08-19 | 25.12 | 29.95 | 25.1000 | 29.5900 | +11.450% | 36 | 3,350 | -41.534% |
| 2026-08-18 | 26.09 | 27.50 | 24.5000 | 26.5500 | +0.759% | 22 | 3,339 | -34.840% |
| 2026-08-17 | 27.99 | 28.35 | 25.6000 | 26.3500 | -7.964% | 180 | 3,244 | -34.345% |
| 2026-08-14 | 30.57 | 30.70 | 28.6300 | 28.6300 | -8.705% | 26 | 3,231 | -39.574% |
| 2026-08-13 | 33.27 | 33.29 | 30.6500 | 31.3600 | -6.528% | 37 | 3,244 | -44.834% |
| 2026-08-12 | 36.72 | 36.72 | 33.2600 | 33.5500 | -10.533% | 32 | 3,247 | -48.435% |
| 2026-08-11 | 41.98 | 43.10 | 36.5500 | 37.5000 | -10.094% | 60 | 3,237 | -53.867% |
| 2026-08-10 | 39.75 | 44.24 | 39.7500 | 41.7100 | +5.863% | 60 | 3,246 | -58.523% |
| 2026-08-07 | 39.00 | 42.08 | 39.0000 | 39.4000 | +0.203% | 28 | 3,234 | -56.091% |
| 2026-08-06 | 39.05 | 40.00 | 39.0000 | 39.3200 | +4.658% | 31 | 3,210 | -56.002% |
| 2026-08-05 | 46.70 | 46.70 | 37.2500 | 37.5700 | -13.333% | 44 | 3,211 | -53.953% |
| 2026-08-04 | 44.35 | 44.40 | 41.8000 | 43.3500 | -11.277% | 76 | 3,207 | -60.092% |
| 2026-08-03 | 45.10 | 51.55 | 45.1000 | 48.8600 | +28.141% | 141 | 3,219 | -64.593% |
| 2026-07-31 | 33.00 | 39.02 | 29.5500 | 38.1300 | +134.646% | 1,140 | 3,467 | -54.629% |
| 2026-07-30 | 14.00 | 18.15 | 13.1000 | 16.2500 | +49.494% | 6,191 | 2,209 | +6.462% |
| 2026-07-29 | 12.45 | 13.60 | 10.8700 | 10.8700 | -14.544% | 271 | 2,156 | +59.154% |
| 2026-07-28 | 12.30 | 13.35 | 11.5000 | 12.7200 | -2.154% | 423 | 2,199 | +36.006% |
| 2026-07-27 | 14.20 | 14.95 | 12.9700 | 13.0000 | -5.109% | 809 | 1,839 | +33.077% |
| 2026-07-24 | 15.05 | 15.05 | 13.5100 | 13.7000 | -9.690% | 144 | 1,859 | +26.277% |
| 2026-07-23 | 16.55 | 17.57 | 14.6900 | 15.1700 | -29.606% | 489 | 1,745 | +14.041% |
| 2026-07-22 | 21.85 | 21.85 | 20.0500 | 21.5500 | -6.304% | 143 | 1,727 | -19.722% |
| 2026-07-21 | 23.90 | 24.00 | 22.8000 | 23.0000 | -6.122% | 238 | 1,628 | -24.783% |
| 2026-07-20 | 24.70 | 26.54 | 24.5000 | 24.5000 | +3.114% | 45 | 1,652 | -29.388% |
| 2026-07-17 | 22.50 | 24.75 | 22.5000 | 23.7600 | -7.260% | 111 | 1,677 | -27.189% |
| 2026-07-16 | 28.20 | 30.07 | 25.6200 | 25.6200 | -10.420% | 34 | 1,683 | -32.475% |
| 2026-07-15 | 27.39 | 30.10 | 26.7000 | 28.6000 | +15.183% | 172 | 1,719 | -39.510% |
| 2026-07-14 | 23.31 | 24.83 | 22.4500 | 24.8300 | +4.680% | 426 | 1,844 | -30.326% |
| 2026-07-13 | 22.94 | 25.75 | 22.9400 | 23.7200 | +1.151% | 179 | 1,908 | -27.066% |
| 2026-07-10 | 26.15 | 27.00 | 23.3000 | 23.4500 | -0.678% | 270 | 1,959 | -26.226% |
| 2026-07-09 | 19.95 | 23.75 | 19.4500 | 23.6100 | +5.402% | 185 | 1,895 | -26.726% |
| 2026-07-08 | 21.54 | 22.56 | 20.6500 | 22.4000 | -6.355% | 99 | 1,879 | -22.768% |
| 2026-07-07 | 24.50 | 25.97 | 22.4000 | 23.9200 | +4.000% | 198 | 1,784 | -27.676% |
| 2026-07-06 | 23.24 | 24.05 | 21.2500 | 23.0000 | +2.908% | 181 | 1,746 | -24.783% |
| 2026-07-02 | 22.75 | 24.10 | 22.3400 | 22.3500 | +2.853% | 408 | 1,950 | -22.595% |
| 2026-07-01 | 20.46 | 23.75 | 18.3000 | 21.7300 | +9.196% | 807 | 1,693 | -20.387% |
| 2026-06-30 | 19.65 | 21.33 | 19.4000 | 19.9000 | -6.792% | 175 | 1,631 | -13.065% |
| 2026-06-29 | 17.65 | 25.09 | 17.5200 | 21.3500 | +42.905% | 208 | 1,632 | -18.970% |
| 2026-06-26 | 15.10 | 17.00 | 14.2100 | 14.9400 | +4.695% | 82 | 1,586 | +15.797% |
| 2026-06-25 | 16.35 | 16.35 | 14.1200 | 14.2700 | -19.831% | 89 | 1,556 | +21.233% |
| 2026-06-24 | 17.40 | 22.25 | 17.4000 | 17.8000 | -1.111% | 236 | 1,615 | -2.809% |
| 2026-06-23 | 17.25 | 19.15 | 17.2500 | 18.0000 | +2.857% | 255 | 1,378 | -3.889% |
| 2026-06-22 | 21.31 | 21.45 | 17.5000 | 17.5000 | -26.931% | 250 | 1,306 | -1.143% |
| 2026-06-18 | 21.30 | 24.25 | 19.0200 | 23.9500 | +23.390% | 395 | 1,051 | -27.766% |
| 2026-06-17 | 23.83 | 23.83 | 19.4100 | 19.4100 | -22.360% | 152 | 987 | -10.871% |
| 2026-06-16 | 25.82 | 26.35 | 24.1500 | 25.0000 | +2.249% | 37 | 1,008 | -30.800% |
| 2026-06-15 | 24.73 | 26.00 | 24.4500 | 24.4500 | +17.548% | 156 | 1,093 | -29.243% |
| 2026-06-12 | 22.95 | 22.95 | 19.1000 | 20.8000 | -9.170% | 114 | 1,066 | -16.827% |
| 2026-06-11 | 20.61 | 22.90 | 19.4000 | 22.9000 | +6.512% | 89 | 1,029 | -24.454% |
| 2026-06-10 | 22.50 | 23.21 | 21.0400 | 21.5000 | -13.131% | 32 | 1,020 | -19.535% |
| 2026-06-09 | 28.75 | 28.75 | 23.3800 | 24.7500 | -0.881% | 236 | 1,004 | -30.101% |
| 2026-06-08 | 26.26 | 26.69 | 24.5200 | 24.9700 | -8.535% | 39 | 992 | -30.717% |
| 2026-06-05 | 32.17 | 32.17 | 26.7900 | 27.3000 | -13.608% | 49 | 997 | -36.630% |
| 2026-06-04 | 31.01 | 31.60 | 31.0100 | 31.6000 | +14.079% | 8 | 999 | -45.253% |
| 2026-06-03 | 31.55 | 31.55 | 27.6900 | 27.7000 | -17.363% | 14 | 993 | -37.545% |
| 2026-06-02 | 34.80 | 36.14 | 32.5000 | 33.5200 | -10.685% | 28 | 986 | -48.389% |
| 2026-06-01 | 38.90 | 38.90 | 36.6100 | 37.5300 | -13.961% | 32 | 987 | -53.904% |
| 2026-05-29 | 45.95 | 45.95 | 43.6200 | 43.6200 | -4.614% | 2 | 988 | -60.339% |
| 2026-05-28 | 43.05 | 45.73 | 43.0500 | 45.7300 | +6.127% | 3 | 986 | -62.169% |
| 2026-05-27 | 44.75 | 44.75 | 43.0900 | 43.0900 | +15.399% | 16 | 989 | -59.851% |
| 2026-05-26 | 39.00 | 39.00 | 37.3400 | 37.3400 | -11.306% | 6 | 992 | -53.669% |
| 2026-05-22 | 41.10 | 42.39 | 41.1000 | 42.1000 | +0.959% | 5 | 990 | -58.907% |
| 2026-05-21 | 41.70 | 41.70 | 41.7000 | 41.7000 | +11.796% | 1 | 989 | -58.513% |
| 2026-05-20 | 36.06 | 37.30 | 36.0600 | 37.3000 | +5.876% | 13 | 988 | -53.619% |
| 2026-05-19 | 35.18 | 35.31 | 33.1700 | 35.2300 | -8.966% | 8 | 986 | -50.894% |
| 2026-05-18 | 38.64 | 40.00 | 38.6400 | 38.7000 | +0.207% | 3 | 985 | -55.297% |
| 2026-05-15 | 39.17 | 39.17 | 38.0700 | 38.6200 | -11.847% | 11 | 978 | -55.205% |
| 2026-05-14 | 43.81 | 43.81 | 43.8100 | 43.8100 | -1.484% | 1 | 978 | -60.511% |
| 2026-05-13 | 40.00 | 44.47 | 40.0000 | 44.4700 | +14.026% | 4 | 977 | -61.097% |
| 2026-05-12 | 40.63 | 40.63 | 39.0000 | 39.0000 | -13.237% | 6 | 979 | -55.641% |
| 2026-05-11 | 44.95 | 44.95 | 44.9500 | 44.9500 | -3.850% | 1 | 979 | -61.513% |
| 2026-05-08 | 46.75 | 46.75 | 46.7500 | 46.7500 | +0.950% | 2 | 979 | -62.995% |
| 2026-05-07 | 48.40 | 48.40 | 46.3100 | 46.3100 | -8.496% | 13 | 968 | -62.643% |
| 2026-05-06 | 47.00 | 50.61 | 47.0000 | 50.6100 | +5.768% | 15 | 980 | -65.817% |
| 2026-05-05 | 49.80 | 49.80 | 47.8500 | 47.8500 | +3.415% | 108 | 979 | -63.845% |
| 2026-05-04 | 46.63 | 48.92 | 46.2700 | 46.2700 | +5.087% | 14 | 969 | -62.611% |
| 2026-05-01 | 47.37 | 47.37 | 44.0000 | 44.0300 | +5.892% | 248 | 1,080 | -60.709% |
| 2026-04-30 | 47.60 | 47.60 | 35.2000 | 41.5800 | +0.314% | 22 | 1,078 | -58.393% |
| 2026-04-29 | 43.00 | 43.14 | 39.5000 | 41.4500 | +7.245% | 124 | 1,003 | -58.263% |
| 2026-04-28 | 37.75 | 39.32 | 37.7500 | 38.6500 | -3.856% | 12 | 1,002 | -55.239% |
| 2026-04-27 | 41.74 | 41.90 | 40.1500 | 40.2000 | -4.172% | 224 | 1,037 | -56.965% |
| 2026-04-24 | 38.90 | 42.34 | 38.5500 | 41.9500 | +13.409% | 168 | 942 | -58.760% |
| 2026-04-23 | 35.51 | 37.99 | 35.5000 | 36.9900 | +5.175% | 37 | 945 | -53.231% |
| 2026-04-22 | 33.05 | 35.17 | 33.0500 | 35.1700 | +10.078% | 62 | 938 | -50.810% |
| 2026-04-21 | 34.45 | 34.60 | 31.9500 | 31.9500 | +3.065% | 228 | 746 | -45.853% |
| 2026-04-20 | 32.00 | 32.00 | 29.6000 | 31.0000 | -5.315% | 47 | 758 | -44.194% |
| 2026-04-17 | 35.39 | 36.20 | 32.7400 | 32.7400 | +1.677% | 366 | 576 | -47.159% |
| 2026-04-16 | 32.54 | 32.60 | 29.3500 | 32.2000 | +0.499% | 69 | 565 | -46.273% |
| 2026-04-15 | 31.55 | 32.13 | 31.3500 | 32.0400 | -0.743% | 21 | 575 | -46.005% |
| 2026-04-14 | 31.05 | 34.21 | 29.6500 | 32.2800 | +21.353% | 372 | 432 | -46.406% |
| 2026-04-13 | 26.00 | 26.60 | 24.2900 | 26.6000 | +2.901% | 273 | 365 | -34.962% |
| 2026-04-10 | 25.54 | 27.40 | 24.9600 | 25.8500 | +11.087% | 174 | 365 | -33.075% |
| 2026-04-09 | 17.35 | 23.50 | 17.3500 | 23.2700 | +40.181% | 44 | 238 | -25.655% |
| 2026-04-08 | 16.60 | 16.97 | 16.1000 | 16.6000 | +31.955% | 25 | 234 | +4.217% |
| 2026-04-07 | 13.35 | 13.35 | 12.5800 | 12.5800 | -5.128% | 12 | 234 | +37.520% |
| 2026-04-06 | 13.26 | 13.26 | 13.2600 | 13.2600 | +3.594% | 3 | 234 | +30.468% |
| 2026-04-02 | 11.60 | 13.22 | 11.6000 | 12.8000 | -6.569% | 99 | 206 | +35.156% |
| 2026-04-01 | 12.68 | 13.75 | 12.0500 | 13.7000 | +8.300% | 59 | 206 | +26.277% |
| 2026-03-31 | 11.25 | 12.65 | 11.1500 | 12.6500 | +28.426% | 77 | 176 | +36.759% |
| 2026-03-30 | 10.18 | 10.84 | 9.8000 | 9.8500 | -0.404% | 34 | 164 | +75.635% |
| 2026-03-27 | 11.00 | 11.00 | 9.8000 | 9.8900 | -20.562% | 49 | 145 | +74.924% |
| 2026-03-26 | 13.65 | 13.65 | 12.4500 | 12.4500 | -8.389% | 18 | 115 | +38.956% |
| 2026-03-25 | 13.68 | 13.70 | 13.2000 | 13.5900 | +14.975% | 28 | 111 | +27.299% |
| 2026-03-24 | 12.10 | 12.10 | 11.8200 | 11.8200 | -10.590% | 7 | 108 | +46.362% |
| 2026-03-23 | 13.82 | 13.82 | 13.0100 | 13.2200 | +11.092% | 42 | 107 | +30.862% |
| 2026-03-20 | 12.25 | 12.27 | 11.9000 | 11.9000 | -3.644% | 18 | 106 | +45.378% |
| 2026-03-19 | 12.32 | 12.35 | 12.2900 | 12.3500 | -6.439% | 7 | 96 | +40.081% |
| 2026-03-18 | 14.95 | 14.95 | 13.1500 | 13.2000 | -13.443% | 10 | 92 | +31.061% |
| 2026-03-17 | 15.00 | 15.25 | 14.2100 | 15.2500 | +8.156% | 21 | 85 | +13.443% |
| 2026-03-16 | 13.15 | 14.10 | 13.1000 | 14.1000 | +8.629% | 17 | 83 | +22.695% |
| 2026-03-13 | 14.00 | 14.00 | 12.9800 | 12.9800 | -8.912% | 3 | 72 | +33.282% |
| 2026-03-12 | 14.25 | 14.25 | 14.1000 | 14.2500 | -6.312% | 10 | 72 | +21.404% |
| 2026-03-11 | 15.31 | 15.35 | 14.8100 | 15.2100 | -5.645% | 4 | 70 | +13.741% |
| 2026-03-10 | 16.25 | 16.25 | 15.9000 | 16.1200 | +7.467% | 30 | 68 | +7.320% |
| 2026-03-09 | 16.16 | 16.16 | 14.4100 | 15.0000 | -18.919% | 7 | 56 | +15.333% |
| 2026-03-05 | 18.05 | 18.50 | 18.0500 | 18.5000 | +5.114% | 6 | 52 | -6.486% |
| 2026-03-04 | 17.60 | 17.60 | 17.6000 | 17.6000 | +36.434% | 1 | 48 | -1.705% |
| 2026-03-03 | 12.90 | 12.90 | 12.9000 | 12.9000 | -9.155% | 20 | 47 | +34.109% |
| 2026-03-02 | 14.50 | 14.50 | 14.2000 | 14.2000 | -4.698% | 13 | 31 | +21.831% |
| 2026-02-27 | 14.67 | 14.90 | 14.5000 | 14.9000 | -0.201% | 12 | 31 | +16.107% |
| 2026-02-25 | 14.93 | 14.93 | 14.9300 | 14.9300 | 0.000% | 1 | 27 | +15.874% |
| 2026-02-24 | 14.40 | 14.93 | 14.4000 | 14.9300 | +16.641% | 42 | 27 | +15.874% |
| 2026-02-23 | 13.06 | 13.06 | 12.8000 | 12.8000 | -13.455% | 5 | 13 | +35.156% |
| 2026-02-20 | 14.70 | 14.79 | 14.7000 | 14.7900 | +5.643% | 3 | 11 | +16.971% |
| 2026-02-19 | 14.00 | 14.00 | 14.0000 | 14.0000 | 0.000% | 8 | 8 | +23.571% |