AMZN261016C00245000
AMZN Oct 16 2026 245.00 Call
optionOPRA
EODOct 6, 2026
12.55USD+23.281%(+2.37)249Vol6,245OI
AMZN261016C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.0600 | 12.9500 | 8.9500 | 12.5500 | +23.281% | 249 | 6,347 | 0.000% |
| 2026-10-05 | 8.5300 | 11.1400 | 8.5300 | 10.1800 | +10.054% | 524 | 6,534 | +23.281% |
| 2026-10-02 | 9.4500 | 11.0500 | 8.6500 | 9.2500 | +20.915% | 201 | 6,556 | +35.676% |
| 2026-10-01 | 9.8000 | 9.8000 | 6.6900 | 7.6500 | -13.559% | 1,971 | 5,265 | +64.052% |
| 2026-09-30 | 7.2900 | 11.0100 | 6.9300 | 8.8500 | +19.595% | 1,017 | 5,233 | +41.808% |
| 2026-09-29 | 7.3800 | 8.6500 | 6.4500 | 7.4000 | +1.788% | 1,602 | 5,132 | +69.595% |
| 2026-09-28 | 7.2900 | 8.0500 | 6.8500 | 7.2700 | -27.662% | 1,579 | 4,654 | +72.627% |
| 2026-09-25 | 9.1100 | 10.5000 | 8.3300 | 10.0500 | +0.500% | 540 | 4,569 | +24.876% |
| 2026-09-24 | 8.2500 | 10.3000 | 7.6500 | 10.0000 | -1.478% | 1,972 | 3,638 | +25.500% |
| 2026-09-23 | 12.5000 | 12.5000 | 9.3000 | 10.1500 | -31.419% | 687 | 3,559 | +23.645% |
| 2026-09-22 | 14.0900 | 17.2000 | 13.1500 | 14.8000 | -13.853% | 551 | 3,634 | -15.203% |
| 2026-09-21 | 15.4000 | 17.8600 | 13.5500 | 17.1800 | +22.714% | 167 | 3,619 | -26.950% |
| 2026-09-18 | 13.1000 | 14.8500 | 12.6500 | 14.0000 | +11.910% | 302 | 3,578 | -10.357% |
| 2026-09-17 | 12.1000 | 13.4500 | 11.3800 | 12.5100 | +29.369% | 500 | 3,698 | +0.320% |
| 2026-09-16 | 11.2200 | 11.3500 | 8.8000 | 9.6700 | -14.802% | 1,495 | 3,157 | +29.783% |
| 2026-09-15 | 14.3500 | 14.3500 | 10.6500 | 11.3500 | -23.723% | 363 | 3,083 | +10.573% |
| 2026-09-14 | 14.7000 | 16.0300 | 13.3500 | 14.8800 | -13.988% | 257 | 2,985 | -15.659% |
| 2026-09-11 | 15.1700 | 17.4600 | 15.1700 | 17.3000 | +24.910% | 88 | 2,974 | -27.457% |
| 2026-09-10 | 14.0500 | 14.9900 | 13.0000 | 13.8500 | -3.819% | 82 | 2,930 | -9.386% |
| 2026-09-09 | 15.5000 | 15.6300 | 13.9000 | 14.4000 | -19.777% | 84 | 2,927 | -12.847% |
| 2026-09-08 | 17.6400 | 18.6000 | 16.6500 | 17.9500 | -7.427% | 108 | 2,902 | -30.084% |
| 2026-09-04 | 20.0100 | 20.6000 | 17.1500 | 19.3900 | -3.484% | 56 | 2,912 | -35.276% |
| 2026-09-03 | 17.1700 | 20.1500 | 17.1700 | 20.0900 | +19.017% | 224 | 3,045 | -37.531% |
| 2026-09-02 | 16.3800 | 17.7500 | 16.2100 | 16.8800 | +1.199% | 201 | 2,933 | -25.652% |
| 2026-09-01 | 17.2500 | 17.7000 | 16.4000 | 16.6800 | -24.182% | 77 | 2,919 | -24.760% |
| 2026-08-31 | 21.2500 | 22.1000 | 19.1000 | 22.0000 | -16.667% | 38 | 2,910 | -42.955% |
| 2026-08-28 | 20.0900 | 27.0000 | 20.0900 | 26.4000 | +44.184% | 89 | 2,892 | -52.462% |
| 2026-08-27 | 20.6500 | 20.6500 | 17.7400 | 18.3100 | -14.599% | 76 | 2,858 | -31.458% |
| 2026-08-26 | 21.5800 | 21.8200 | 20.5500 | 21.4400 | -4.072% | 41 | 2,843 | -41.465% |
| 2026-08-25 | 23.9900 | 23.9900 | 22.3500 | 22.3500 | -6.407% | 41 | 2,824 | -43.848% |
| 2026-08-24 | 21.9100 | 23.8800 | 21.9000 | 23.8800 | +12.748% | 5 | 2,828 | -47.446% |
| 2026-08-21 | 21.1000 | 22.3800 | 20.5000 | 21.1800 | -9.177% | 130 | 2,813 | -40.746% |
| 2026-08-20 | 25.0100 | 25.0100 | 22.7300 | 23.3200 | -13.694% | 38 | 2,804 | -46.184% |
| 2026-08-19 | 22.9500 | 27.2700 | 22.1000 | 27.0200 | +22.930% | 213 | 2,749 | -53.553% |
| 2026-08-18 | 21.6500 | 23.6100 | 21.6500 | 21.9800 | -3.001% | 39 | 2,743 | -42.903% |
| 2026-08-17 | 26.5700 | 26.5700 | 21.2000 | 22.6600 | -9.865% | 96 | 2,746 | -44.616% |
| 2026-08-14 | 26.8000 | 26.8000 | 24.8000 | 25.1400 | -6.785% | 130 | 2,812 | -50.080% |
| 2026-08-13 | 29.9700 | 30.2000 | 26.9700 | 26.9700 | -11.019% | 154 | 2,678 | -53.467% |
| 2026-08-12 | 31.5500 | 31.5500 | 29.5600 | 30.3100 | -10.853% | 34 | 2,678 | -58.595% |
| 2026-08-11 | 36.8200 | 36.8200 | 32.4400 | 34.0000 | -11.343% | 27 | 2,677 | -63.088% |
| 2026-08-10 | 36.5400 | 39.9300 | 36.5400 | 38.3500 | +6.617% | 9 | 2,682 | -67.275% |
| 2026-08-07 | 37.4300 | 38.6200 | 35.2300 | 35.9700 | +7.921% | 23 | 2,672 | -65.110% |
| 2026-08-06 | 35.3700 | 35.5500 | 33.3300 | 33.3300 | -3.391% | 45 | 2,676 | -62.346% |
| 2026-08-05 | 42.0100 | 42.5700 | 33.7400 | 34.5000 | -11.402% | 9 | 2,680 | -63.623% |
| 2026-08-04 | 38.3200 | 40.9000 | 37.8000 | 38.9400 | -15.219% | 153 | 2,572 | -67.771% |
| 2026-08-03 | 39.4700 | 47.0000 | 38.9000 | 45.9300 | +34.890% | 123 | 2,635 | -72.676% |
| 2026-07-31 | 28.1000 | 35.0000 | 27.8000 | 34.0500 | +144.964% | 647 | 2,902 | -63.142% |
| 2026-07-30 | 11.9000 | 15.7000 | 11.7000 | 13.9000 | +31.132% | 423 | 2,895 | -9.712% |
| 2026-07-29 | 10.2100 | 11.5000 | 9.4500 | 10.6000 | -3.196% | 149 | 2,849 | +18.396% |
| 2026-07-28 | 11.1000 | 11.3300 | 9.9200 | 10.9500 | -3.947% | 65 | 2,837 | +14.612% |
| 2026-07-27 | 13.0900 | 13.0900 | 11.1500 | 11.4000 | -0.437% | 158 | 2,808 | +10.088% |
| 2026-07-24 | 13.1100 | 13.1500 | 11.4500 | 11.4500 | -12.395% | 216 | 2,769 | +9.607% |
| 2026-07-23 | 12.9000 | 15.0000 | 12.5500 | 13.0700 | -30.883% | 211 | 2,765 | -3.979% |
| 2026-07-22 | 20.1500 | 20.1500 | 17.4500 | 18.9100 | -6.847% | 206 | 2,699 | -33.633% |
| 2026-07-21 | 21.3100 | 21.3100 | 19.8500 | 20.3000 | -7.517% | 218 | 2,776 | -38.177% |
| 2026-07-20 | 21.6500 | 23.3800 | 21.5700 | 21.9500 | +3.294% | 43 | 2,765 | -42.825% |
| 2026-07-17 | 19.9600 | 22.4000 | 19.9000 | 21.2500 | -6.798% | 92 | 2,759 | -40.941% |
| 2026-07-16 | 25.2900 | 27.0000 | 22.8000 | 22.8000 | -12.510% | 75 | 2,757 | -44.956% |
| 2026-07-15 | 22.9500 | 27.0500 | 22.9500 | 26.0600 | +20.370% | 296 | 2,814 | -51.842% |
| 2026-07-14 | 20.8600 | 22.4000 | 19.6700 | 21.6500 | +0.464% | 347 | 2,621 | -42.032% |
| 2026-07-13 | 20.5000 | 23.1000 | 20.5000 | 21.5500 | +3.606% | 424 | 2,778 | -41.763% |
| 2026-07-10 | 23.1500 | 23.4500 | 20.1500 | 20.8000 | -5.583% | 222 | 2,652 | -39.663% |
| 2026-07-09 | 18.6000 | 22.0300 | 17.4800 | 22.0300 | +10.150% | 78 | 2,622 | -43.032% |
| 2026-07-08 | 19.9500 | 20.1500 | 18.3500 | 20.0000 | -6.629% | 297 | 2,636 | -37.250% |
| 2026-07-07 | 21.3800 | 22.5700 | 19.9000 | 21.4200 | +4.488% | 405 | 2,881 | -41.410% |
| 2026-07-06 | 20.1500 | 21.5500 | 19.0000 | 20.5000 | +0.244% | 1,036 | 2,638 | -38.780% |
| 2026-07-02 | 20.0500 | 21.7500 | 19.1000 | 20.4500 | +4.872% | 513 | 2,276 | -38.631% |
| 2026-07-01 | 18.0000 | 20.9000 | 17.7300 | 19.5000 | +8.033% | 72 | 2,237 | -35.641% |
| 2026-06-30 | 17.3000 | 19.2500 | 17.0000 | 18.0500 | -2.957% | 78 | 2,235 | -30.471% |
| 2026-06-29 | 15.8000 | 21.6000 | 15.6700 | 18.6000 | +38.806% | 59 | 2,237 | -32.527% |
| 2026-06-26 | 13.8000 | 14.6500 | 13.4000 | 13.4000 | +2.919% | 10 | 2,236 | -6.343% |
| 2026-06-25 | 14.2500 | 14.2500 | 12.6000 | 13.0200 | -17.438% | 74 | 2,214 | -3.610% |
| 2026-06-24 | 15.4700 | 19.7400 | 15.1500 | 15.7700 | -6.686% | 79 | 2,218 | -20.419% |
| 2026-06-23 | 15.5500 | 16.9000 | 15.1000 | 16.9000 | +9.740% | 14 | 2,213 | -25.740% |
| 2026-06-22 | 18.7600 | 19.7900 | 15.3000 | 15.4000 | -27.529% | 374 | 2,195 | -18.506% |
| 2026-06-18 | 18.6700 | 21.5800 | 16.9200 | 21.2500 | +21.429% | 937 | 1,780 | -40.941% |
| 2026-06-17 | 21.3500 | 21.5300 | 17.5000 | 17.5000 | -20.346% | 79 | 1,754 | -28.286% |
| 2026-06-16 | 23.0800 | 23.9700 | 21.7700 | 21.9700 | -0.588% | 1,307 | 1,486 | -42.877% |
| 2026-06-15 | 21.9400 | 22.5500 | 21.9200 | 22.1000 | +19.459% | 24 | 1,477 | -43.213% |
| 2026-06-12 | 19.0000 | 19.0000 | 16.7500 | 18.5000 | -9.091% | 25 | 1,465 | -32.162% |
| 2026-06-11 | 18.3200 | 20.3500 | 17.5200 | 20.3500 | +7.275% | 57 | 1,464 | -38.329% |
| 2026-06-10 | 21.9200 | 21.9200 | 18.7800 | 18.9700 | -12.902% | 42 | 1,450 | -33.843% |
| 2026-06-09 | 23.0500 | 25.4000 | 21.0000 | 21.7800 | -3.841% | 85 | 1,459 | -42.378% |
| 2026-06-08 | 24.6000 | 24.6000 | 21.7500 | 22.6500 | -7.739% | 21 | 1,449 | -44.592% |
| 2026-06-05 | 28.0300 | 28.0300 | 24.1900 | 24.5500 | -13.097% | 42 | 1,474 | -48.880% |
| 2026-06-04 | 27.9000 | 28.4100 | 27.9000 | 28.2500 | +10.481% | 8 | 1,476 | -55.575% |
| 2026-06-03 | 28.8000 | 29.4600 | 24.7500 | 25.5700 | -14.852% | 90 | 1,444 | -50.919% |
| 2026-06-02 | 30.4000 | 32.9800 | 29.6100 | 30.0300 | -12.064% | 39 | 1,417 | -58.208% |
| 2026-06-01 | 34.5000 | 36.5000 | 34.1500 | 34.1500 | -13.016% | 19 | 1,420 | -63.250% |
| 2026-05-29 | 43.1300 | 43.1300 | 39.2600 | 39.2600 | -2.338% | 56 | 1,426 | -68.034% |
| 2026-05-28 | 39.2700 | 40.2000 | 39.2700 | 40.2000 | -1.951% | 5 | 1,429 | -68.781% |
| 2026-05-27 | 37.8000 | 41.0000 | 37.8000 | 41.0000 | +19.708% | 7 | 1,433 | -69.390% |
| 2026-05-26 | 35.0000 | 35.0000 | 34.1100 | 34.2500 | -11.818% | 14 | 1,431 | -63.358% |
| 2026-05-22 | 38.7500 | 38.8400 | 38.7500 | 38.8400 | +8.189% | 3 | 1,430 | -67.688% |
| 2026-05-21 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -0.333% | 1 | 1,429 | -65.042% |
| 2026-05-20 | 35.6400 | 36.0200 | 35.6400 | 36.0200 | +12.177% | 3 | 1,428 | -65.158% |
| 2026-05-19 | 31.1900 | 32.1600 | 29.9700 | 32.1100 | -11.955% | 9 | 1,431 | -60.916% |
| 2026-05-18 | 35.6000 | 37.0500 | 35.6000 | 36.4700 | +1.957% | 3 | 1,430 | -65.588% |
| 2026-05-15 | 34.6500 | 36.0000 | 34.2500 | 35.7700 | -8.446% | 28 | 1,425 | -64.915% |
| 2026-05-14 | 41.6200 | 41.6200 | 39.0700 | 39.0700 | +5.027% | 27 | 1,398 | -67.878% |
| 2026-05-12 | 36.8100 | 37.2000 | 35.9000 | 37.2000 | -12.901% | 21 | 1,397 | -66.263% |
| 2026-05-11 | 42.7100 | 42.7100 | 42.7100 | 42.7100 | -0.651% | 1 | 1,397 | -70.616% |
| 2026-05-08 | 43.5500 | 43.5500 | 42.9900 | 42.9900 | +1.034% | 6 | 1,399 | -70.807% |
| 2026-05-07 | 43.6700 | 43.6700 | 42.5500 | 42.5500 | -7.661% | 7 | 1,396 | -70.505% |
| 2026-05-06 | 43.7800 | 46.0900 | 43.7800 | 46.0800 | +3.667% | 9 | 1,393 | -72.765% |
| 2026-05-05 | 46.1000 | 46.2900 | 44.2000 | 44.4500 | +1.809% | 1,634 | 2,254 | -71.766% |
| 2026-05-04 | 46.1800 | 46.1800 | 43.6600 | 43.6600 | +9.095% | 2 | 2,252 | -71.255% |
| 2026-05-01 | 37.8500 | 44.3500 | 37.8500 | 40.0200 | +2.537% | 26 | 2,261 | -68.641% |
| 2026-04-30 | 42.0000 | 42.0000 | 32.5100 | 39.0300 | +3.118% | 29 | 2,255 | -67.845% |
| 2026-04-29 | 34.5000 | 39.7900 | 34.5000 | 37.8500 | +5.373% | 44 | 2,229 | -66.843% |
| 2026-04-28 | 35.1200 | 36.5700 | 35.1200 | 35.9200 | -3.181% | 20 | 2,211 | -65.061% |
| 2026-04-27 | 38.1200 | 38.5000 | 37.0000 | 37.1000 | -4.921% | 68 | 2,236 | -66.173% |
| 2026-04-24 | 36.2000 | 39.0200 | 35.4000 | 39.0200 | +17.353% | 59 | 2,233 | -67.837% |
| 2026-04-23 | 34.7200 | 34.9000 | 33.2500 | 33.2500 | +1.434% | 19 | 2,245 | -62.256% |
| 2026-04-22 | 31.3800 | 32.7800 | 31.0100 | 32.7800 | +11.877% | 8 | 2,249 | -61.714% |
| 2026-04-21 | 30.9900 | 30.9900 | 29.3000 | 29.3000 | +3.351% | 17 | 2,245 | -57.167% |
| 2026-04-20 | 27.4300 | 28.3500 | 26.7000 | 28.3500 | -6.281% | 13 | 2,246 | -55.732% |
| 2026-04-17 | 32.0000 | 33.2500 | 29.9200 | 30.2500 | +2.542% | 52 | 2,261 | -58.512% |
| 2026-04-16 | 29.4000 | 29.6500 | 26.8100 | 29.5000 | +0.580% | 107 | 2,255 | -57.458% |
| 2026-04-15 | 29.8900 | 29.8900 | 28.3800 | 29.3300 | -1.742% | 87 | 2,226 | -57.211% |
| 2026-04-14 | 26.5700 | 31.7000 | 26.5700 | 29.8500 | +24.375% | 164 | 2,154 | -57.956% |
| 2026-04-13 | 23.1000 | 24.0000 | 22.1300 | 24.0000 | +2.128% | 45 | 2,126 | -47.708% |
| 2026-04-10 | 23.6200 | 24.6300 | 23.1700 | 23.5000 | +11.905% | 1,696 | 2,126 | -46.596% |
| 2026-04-09 | 16.3500 | 21.1600 | 16.3500 | 21.0000 | +40.940% | 374 | 515 | -40.238% |
| 2026-04-08 | 15.6000 | 16.2200 | 14.4000 | 14.9000 | +26.701% | 36 | 212 | -15.772% |
| 2026-04-07 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +0.771% | 3 | 204 | +6.718% |
| 2026-04-06 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +6.091% | 1 | 204 | +7.541% |
| 2026-04-02 | 11.9500 | 11.9500 | 10.8800 | 11.0000 | -7.563% | 153 | 133 | +14.091% |
| 2026-04-01 | 11.3000 | 12.0500 | 11.3000 | 11.9000 | +8.676% | 17 | 133 | +5.462% |
| 2026-03-31 | 10.3500 | 10.9500 | 9.8000 | 10.9500 | +25.862% | 16 | 122 | +14.612% |
| 2026-03-30 | 9.0000 | 9.3000 | 8.5500 | 8.7000 | +1.163% | 76 | 114 | +44.253% |
| 2026-03-27 | 8.7500 | 8.7500 | 8.5500 | 8.6000 | -21.461% | 7 | 112 | +45.930% |
| 2026-03-26 | 11.8000 | 11.8000 | 10.9500 | 10.9500 | -9.504% | 12 | 108 | +14.612% |
| 2026-03-25 | 12.1200 | 12.1200 | 12.1000 | 12.1000 | +15.789% | 2 | 98 | +3.719% |
| 2026-03-24 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -11.064% | 1 | 96 | +20.096% |
| 2026-03-23 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +12.981% | 3 | 95 | +6.809% |
| 2026-03-20 | 11.0000 | 11.0000 | 10.4000 | 10.4000 | -2.622% | 5 | 92 | +20.673% |
| 2026-03-19 | 11.4000 | 11.4000 | 10.6800 | 10.6800 | -8.326% | 7 | 91 | +17.509% |
| 2026-03-18 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | -9.197% | 23 | 89 | +7.725% |
| 2026-03-17 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +7.815% | 2 | 72 | -2.182% |
| 2026-03-16 | 11.6500 | 11.9500 | 11.6500 | 11.9000 | +3.478% | 7 | 70 | +5.462% |
| 2026-03-13 | 11.8500 | 11.9500 | 11.5000 | 11.5000 | -10.853% | 13 | 68 | +9.130% |
| 2026-03-12 | 12.7000 | 12.9000 | 12.7000 | 12.9000 | -1.527% | 38 | 62 | -2.713% |
| 2026-03-11 | 13.6200 | 13.6200 | 13.1000 | 13.1000 | -9.405% | 23 | 29 | -4.198% |
| 2026-03-10 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +11.488% | 1 | 34 | -13.209% |
| 2026-03-09 | 12.9000 | 13.3500 | 12.7000 | 12.9700 | -12.953% | 7 | 34 | -3.238% |
| 2026-03-06 | 15.0000 | 15.3500 | 14.9000 | 14.9000 | -8.025% | 10 | 28 | -15.772% |
| 2026-03-05 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +2.857% | 1 | 30 | -22.531% |
| 2026-03-04 | 15.6000 | 15.7500 | 15.0000 | 15.7500 | +25.000% | 23 | 31 | -20.317% |
| 2026-03-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -6.250% | 1 | 11 | -0.397% |
| 2026-02-27 | 12.3000 | 13.4400 | 12.3000 | 13.4400 | +5.827% | 6 | 11 | -6.622% |
| 2026-02-26 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.511% | 1 | 8 | -1.181% |
| 2026-02-24 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +13.675% | 5 | 7 | -5.639% |
| 2026-02-23 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 0.000% | 2 | 2 | +7.265% |