AMZN261016C00250000
AMZN Oct 16 2026 250.00 Call
optionOPRA
EODOct 6, 2026
8.89USD+46.942%(+2.84)3,366Vol14,013OI
AMZN261016C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.8500 | 9.0200 | 5.6000 | 8.8900 | +46.942% | 3,366 | 14,088 | 0.000% |
| 2026-10-05 | 5.5500 | 7.7000 | 5.4000 | 6.0500 | -1.626% | 5,854 | 14,548 | +46.942% |
| 2026-10-02 | 6.5000 | 7.7500 | 5.5500 | 6.1500 | +24.242% | 3,660 | 15,207 | +44.553% |
| 2026-10-01 | 7.0500 | 7.2500 | 4.2500 | 4.9500 | -17.362% | 5,975 | 16,300 | +79.596% |
| 2026-09-30 | 4.9500 | 7.9000 | 4.6600 | 5.9900 | +21.501% | 8,791 | 14,162 | +48.414% |
| 2026-09-29 | 4.8500 | 6.0000 | 4.2000 | 4.9300 | +0.407% | 4,587 | 12,764 | +80.325% |
| 2026-09-28 | 5.4000 | 5.5500 | 4.5500 | 4.9100 | -29.857% | 7,870 | 13,626 | +81.059% |
| 2026-09-25 | 6.3500 | 7.5500 | 5.8000 | 7.0000 | -3.448% | 4,106 | 12,049 | +27.000% |
| 2026-09-24 | 5.7700 | 7.6000 | 5.4000 | 7.2500 | -0.685% | 3,695 | 11,560 | +22.621% |
| 2026-09-23 | 9.9300 | 9.9300 | 6.7000 | 7.3000 | -34.116% | 4,625 | 11,104 | +21.781% |
| 2026-09-22 | 11.1000 | 13.7000 | 10.2100 | 11.0800 | -17.926% | 1,482 | 10,956 | -19.765% |
| 2026-09-21 | 11.8500 | 14.2500 | 10.3300 | 13.5000 | +27.479% | 5,448 | 13,207 | -34.148% |
| 2026-09-18 | 10.0500 | 11.8000 | 9.5000 | 10.5900 | +13.262% | 1,407 | 12,923 | -16.053% |
| 2026-09-17 | 9.3400 | 10.5500 | 8.5500 | 9.3500 | +28.082% | 2,266 | 12,864 | -4.920% |
| 2026-09-16 | 8.7700 | 8.7800 | 6.5500 | 7.3000 | -16.092% | 2,319 | 12,458 | +21.781% |
| 2026-09-15 | 11.3500 | 11.3500 | 8.1000 | 8.7000 | -25.957% | 3,497 | 11,001 | +2.184% |
| 2026-09-14 | 12.0900 | 13.1000 | 10.4600 | 11.7500 | -16.961% | 2,559 | 10,854 | -24.340% |
| 2026-09-11 | 12.1000 | 14.2600 | 11.7100 | 14.1500 | +25.221% | 1,403 | 11,061 | -37.173% |
| 2026-09-10 | 10.6500 | 12.0000 | 10.6500 | 11.3000 | -4.399% | 1,088 | 10,813 | -21.327% |
| 2026-09-09 | 11.6800 | 12.6500 | 11.1000 | 11.8200 | -19.317% | 1,455 | 10,228 | -24.788% |
| 2026-09-08 | 14.0000 | 15.3000 | 13.4000 | 14.6500 | -8.437% | 763 | 10,526 | -39.317% |
| 2026-09-04 | 17.3500 | 17.3500 | 13.8000 | 16.0000 | -2.854% | 513 | 10,372 | -44.438% |
| 2026-09-03 | 15.2500 | 16.7500 | 14.5000 | 16.4700 | +21.103% | 218 | 10,411 | -46.023% |
| 2026-09-02 | 13.1500 | 14.4400 | 13.0400 | 13.6000 | -1.449% | 303 | 10,481 | -34.632% |
| 2026-09-01 | 14.0000 | 14.4700 | 12.5000 | 13.8000 | -23.333% | 1,057 | 9,867 | -35.580% |
| 2026-08-31 | 20.4600 | 20.5100 | 15.7500 | 18.0000 | -20.810% | 245 | 10,181 | -50.611% |
| 2026-08-28 | 16.6000 | 23.5000 | 15.8000 | 22.7300 | +47.597% | 1,125 | 10,379 | -60.889% |
| 2026-08-27 | 17.9000 | 17.9000 | 14.7500 | 15.4000 | -16.531% | 1,180 | 10,106 | -42.273% |
| 2026-08-26 | 19.1000 | 19.1000 | 17.0300 | 18.4500 | -2.278% | 1,939 | 10,288 | -51.816% |
| 2026-08-25 | 20.4600 | 20.4600 | 18.4200 | 18.8800 | -6.765% | 126 | 10,288 | -52.913% |
| 2026-08-24 | 18.7500 | 20.7300 | 18.7500 | 20.2500 | +12.751% | 84 | 10,291 | -56.099% |
| 2026-08-21 | 19.1700 | 19.4000 | 17.2500 | 17.9600 | -7.756% | 185 | 10,272 | -50.501% |
| 2026-08-20 | 20.9500 | 21.5700 | 19.0000 | 19.4700 | -16.258% | 184 | 10,174 | -54.340% |
| 2026-08-19 | 20.5000 | 23.5000 | 18.5000 | 23.2500 | +24.799% | 92 | 10,185 | -61.763% |
| 2026-08-18 | 18.7800 | 20.4500 | 18.2100 | 18.6300 | -2.969% | 141 | 10,137 | -52.281% |
| 2026-08-17 | 21.7500 | 22.8000 | 17.9600 | 19.2000 | -10.656% | 1,687 | 9,927 | -53.698% |
| 2026-08-14 | 22.5800 | 23.4500 | 21.1000 | 21.4900 | -10.904% | 723 | 9,512 | -58.632% |
| 2026-08-13 | 25.0000 | 26.4500 | 23.3000 | 24.1200 | -5.965% | 74 | 9,497 | -63.143% |
| 2026-08-12 | 28.0000 | 29.7000 | 25.4500 | 25.6500 | -14.642% | 126 | 9,460 | -65.341% |
| 2026-08-11 | 34.3500 | 34.3500 | 28.6000 | 30.0500 | -10.164% | 142 | 9,462 | -70.416% |
| 2026-08-10 | 31.4200 | 35.6900 | 31.4200 | 33.4500 | +5.090% | 89 | 9,465 | -73.423% |
| 2026-08-07 | 33.5500 | 34.7300 | 31.3100 | 31.8300 | +5.748% | 34 | 9,462 | -72.070% |
| 2026-08-06 | 31.0100 | 32.0500 | 29.4500 | 30.1000 | +0.434% | 67 | 9,455 | -70.465% |
| 2026-08-05 | 38.1500 | 38.6000 | 29.9000 | 29.9700 | -16.518% | 101 | 9,425 | -70.337% |
| 2026-08-04 | 34.5200 | 37.4500 | 33.9500 | 35.9000 | -14.524% | 1,132 | 10,438 | -75.237% |
| 2026-08-03 | 34.8500 | 43.0000 | 34.8400 | 42.0000 | +37.795% | 350 | 10,578 | -78.833% |
| 2026-07-31 | 27.5500 | 31.5500 | 23.3500 | 30.4800 | +154.000% | 7,954 | 11,005 | -70.833% |
| 2026-07-30 | 10.2000 | 13.6000 | 9.5000 | 12.0000 | +55.844% | 7,684 | 6,634 | -25.917% |
| 2026-07-29 | 8.5000 | 9.7200 | 7.7000 | 7.7000 | -16.304% | 597 | 6,436 | +15.455% |
| 2026-07-28 | 9.0000 | 9.6500 | 8.2000 | 9.2000 | -1.604% | 280 | 6,354 | -3.370% |
| 2026-07-27 | 11.0500 | 11.0500 | 9.2500 | 9.3500 | -6.030% | 293 | 6,257 | -4.920% |
| 2026-07-24 | 11.2500 | 11.5500 | 9.7300 | 9.9500 | -11.161% | 390 | 6,196 | -10.653% |
| 2026-07-23 | 12.5500 | 13.5000 | 10.8500 | 11.2000 | -32.530% | 883 | 5,763 | -20.625% |
| 2026-07-22 | 16.8400 | 17.1000 | 15.2000 | 16.6000 | -6.951% | 242 | 5,785 | -46.446% |
| 2026-07-21 | 19.0000 | 19.0000 | 17.6000 | 17.8400 | -6.352% | 126 | 5,757 | -50.168% |
| 2026-07-20 | 19.6300 | 21.1500 | 18.9000 | 19.0500 | +2.973% | 213 | 5,689 | -53.333% |
| 2026-07-17 | 18.1000 | 20.0200 | 18.0500 | 18.5000 | -8.552% | 269 | 5,588 | -51.946% |
| 2026-07-16 | 23.9400 | 24.4200 | 19.5000 | 20.2300 | -13.325% | 758 | 5,718 | -56.055% |
| 2026-07-15 | 20.9000 | 24.2000 | 20.2500 | 23.3400 | +22.199% | 625 | 5,687 | -61.911% |
| 2026-07-14 | 18.2500 | 19.5900 | 17.4600 | 19.1000 | 0.000% | 228 | 5,639 | -53.455% |
| 2026-07-13 | 17.9500 | 20.5000 | 17.7900 | 19.1000 | +3.411% | 327 | 5,574 | -53.455% |
| 2026-07-10 | 20.8500 | 21.6500 | 17.8000 | 18.4700 | -4.794% | 453 | 5,538 | -51.868% |
| 2026-07-09 | 15.2600 | 19.4500 | 15.2600 | 19.4000 | +9.173% | 81 | 5,532 | -54.175% |
| 2026-07-08 | 17.2000 | 17.7700 | 16.1400 | 17.7700 | -5.729% | 129 | 5,528 | -49.972% |
| 2026-07-07 | 20.0000 | 20.7500 | 17.3400 | 18.8500 | +4.144% | 160 | 5,519 | -52.838% |
| 2026-07-06 | 16.6500 | 18.9600 | 16.5500 | 18.1000 | +1.457% | 175 | 5,474 | -50.884% |
| 2026-07-02 | 17.0600 | 19.4000 | 16.8500 | 17.8400 | +2.294% | 120 | 5,457 | -50.168% |
| 2026-07-01 | 15.8000 | 18.7900 | 14.3000 | 17.4400 | +11.438% | 449 | 5,347 | -49.025% |
| 2026-06-30 | 15.9000 | 16.3500 | 15.0400 | 15.6500 | -4.105% | 212 | 5,304 | -43.195% |
| 2026-06-29 | 14.0500 | 20.0000 | 14.0500 | 16.3200 | +27.800% | 154 | 5,321 | -45.527% |
| 2026-06-26 | 11.4000 | 13.1000 | 10.9500 | 12.7700 | +15.461% | 224 | 5,155 | -30.384% |
| 2026-06-25 | 12.0500 | 12.1600 | 10.6500 | 11.0600 | -21.000% | 3,405 | 2,977 | -19.620% |
| 2026-06-24 | 15.6100 | 17.2800 | 14.0000 | 14.0000 | 0.000% | 77 | 2,995 | -36.500% |
| 2026-06-23 | 13.7600 | 14.8800 | 13.6000 | 14.0000 | +3.704% | 40 | 2,983 | -36.500% |
| 2026-06-22 | 16.8000 | 17.0000 | 13.3500 | 13.5000 | -28.722% | 164 | 2,928 | -34.148% |
| 2026-06-18 | 16.5500 | 19.4000 | 14.6700 | 18.9400 | +23.710% | 408 | 2,971 | -53.062% |
| 2026-06-17 | 18.8700 | 19.2000 | 15.3100 | 15.3100 | -21.447% | 347 | 2,985 | -41.933% |
| 2026-06-16 | 19.7000 | 21.5500 | 19.2000 | 19.4900 | -0.154% | 1,495 | 3,305 | -54.387% |
| 2026-06-15 | 19.1500 | 20.6200 | 19.1500 | 19.5200 | +18.303% | 223 | 3,264 | -54.457% |
| 2026-06-12 | 16.8000 | 16.8000 | 14.7500 | 16.5000 | -9.440% | 791 | 2,681 | -46.121% |
| 2026-06-11 | 16.5500 | 18.5000 | 15.2500 | 18.2200 | +7.683% | 136 | 2,609 | -51.207% |
| 2026-06-10 | 18.9500 | 18.9700 | 16.6000 | 16.9200 | -15.611% | 70 | 2,622 | -47.459% |
| 2026-06-09 | 21.9000 | 22.7000 | 18.6000 | 20.0500 | -1.812% | 122 | 2,612 | -55.661% |
| 2026-06-08 | 21.9000 | 21.9000 | 19.3800 | 20.4200 | -4.935% | 196 | 2,585 | -56.464% |
| 2026-06-05 | 25.5500 | 25.7500 | 21.4800 | 21.4800 | -15.266% | 73 | 2,595 | -58.613% |
| 2026-06-04 | 25.8000 | 26.2000 | 25.0000 | 25.3500 | +8.056% | 68 | 2,593 | -64.931% |
| 2026-06-03 | 26.3800 | 26.3800 | 22.2700 | 23.4600 | -13.718% | 176 | 2,602 | -62.106% |
| 2026-06-02 | 27.1400 | 30.0100 | 26.6000 | 27.1900 | -11.949% | 34 | 2,610 | -67.304% |
| 2026-06-01 | 32.5500 | 32.7000 | 30.2500 | 30.8800 | -16.878% | 29 | 2,611 | -71.211% |
| 2026-05-29 | 39.2000 | 39.2000 | 36.5000 | 37.1500 | -5.902% | 45 | 2,605 | -76.070% |
| 2026-05-28 | 38.0600 | 39.5000 | 35.0000 | 39.4800 | +5.703% | 48 | 2,600 | -77.482% |
| 2026-05-27 | 33.3900 | 37.6000 | 33.3900 | 37.3500 | +13.354% | 14 | 2,599 | -76.198% |
| 2026-05-26 | 33.5000 | 34.5800 | 31.0000 | 32.9500 | -3.344% | 89 | 2,547 | -73.020% |
| 2026-05-22 | 35.7800 | 35.7800 | 34.0900 | 34.0900 | -3.373% | 8 | 2,547 | -73.922% |
| 2026-05-21 | 32.3000 | 36.0100 | 32.3000 | 35.2800 | +8.889% | 5 | 2,548 | -74.802% |
| 2026-05-20 | 31.0300 | 32.4000 | 30.4000 | 32.4000 | +12.305% | 16 | 2,558 | -72.562% |
| 2026-05-19 | 28.8600 | 28.9300 | 27.2500 | 28.8500 | -11.908% | 42 | 2,554 | -69.185% |
| 2026-05-18 | 35.8100 | 35.8100 | 32.3100 | 32.7500 | +0.769% | 37 | 2,536 | -72.855% |
| 2026-05-15 | 32.5400 | 32.5400 | 31.3700 | 32.5000 | -11.081% | 42 | 2,528 | -72.646% |
| 2026-05-14 | 37.0000 | 37.0000 | 35.5000 | 36.5500 | -2.715% | 67 | 2,497 | -75.677% |
| 2026-05-13 | 33.9000 | 37.5700 | 33.9000 | 37.5700 | +10.176% | 17 | 2,498 | -76.338% |
| 2026-05-12 | 34.8800 | 34.8800 | 32.2500 | 34.1000 | -6.241% | 36 | 2,495 | -73.930% |
| 2026-05-11 | 39.1000 | 39.5000 | 36.3700 | 36.3700 | -8.847% | 18 | 2,498 | -75.557% |
| 2026-05-08 | 39.5100 | 40.1000 | 39.5100 | 39.9000 | +3.234% | 11 | 2,495 | -77.719% |
| 2026-05-07 | 40.6500 | 40.6500 | 38.6500 | 38.6500 | -10.116% | 26 | 2,499 | -76.999% |
| 2026-05-06 | 40.2500 | 43.4200 | 40.2500 | 43.0000 | +5.341% | 29 | 2,508 | -79.326% |
| 2026-05-05 | 44.0000 | 44.0000 | 40.8200 | 40.8200 | +4.533% | 2,077 | 4,502 | -78.221% |
| 2026-05-04 | 40.2700 | 42.9200 | 38.8600 | 39.0500 | +3.995% | 42 | 4,507 | -77.234% |
| 2026-05-01 | 34.8000 | 40.9500 | 34.6100 | 37.5500 | +5.626% | 76 | 4,511 | -76.325% |
| 2026-04-30 | 39.8500 | 39.8500 | 29.0600 | 35.5500 | +2.155% | 141 | 4,501 | -74.993% |
| 2026-04-29 | 31.9800 | 36.7400 | 31.9500 | 34.8000 | +7.077% | 431 | 4,197 | -74.454% |
| 2026-04-28 | 32.0000 | 33.7000 | 31.5000 | 32.5000 | -4.664% | 46 | 4,192 | -72.646% |
| 2026-04-27 | 35.1400 | 35.5500 | 34.0800 | 34.0900 | -5.174% | 3,147 | 1,705 | -73.922% |
| 2026-04-24 | 33.7700 | 36.4500 | 32.5400 | 35.9500 | +17.676% | 123 | 1,721 | -75.271% |
| 2026-04-23 | 29.7400 | 31.5000 | 29.5000 | 30.5500 | +0.825% | 23 | 1,713 | -70.900% |
| 2026-04-22 | 27.0000 | 30.3000 | 27.0000 | 30.3000 | +14.340% | 66 | 1,735 | -70.660% |
| 2026-04-21 | 29.5400 | 29.5400 | 26.5000 | 26.5000 | +3.637% | 89 | 1,721 | -66.453% |
| 2026-04-20 | 26.1800 | 26.1800 | 24.2800 | 25.5700 | -5.820% | 106 | 1,728 | -65.233% |
| 2026-04-17 | 30.6500 | 31.1500 | 27.1500 | 27.1500 | +1.685% | 1,508 | 1,894 | -67.256% |
| 2026-04-16 | 26.8200 | 27.1400 | 23.9700 | 26.7000 | -0.299% | 131 | 1,887 | -66.704% |
| 2026-04-15 | 27.4200 | 27.4200 | 26.1000 | 26.7800 | -0.925% | 560 | 1,682 | -66.804% |
| 2026-04-14 | 23.6000 | 28.8700 | 23.6000 | 27.0300 | +23.991% | 311 | 1,602 | -67.111% |
| 2026-04-13 | 20.2300 | 21.8000 | 19.7000 | 21.8000 | +2.830% | 114 | 1,554 | -59.220% |
| 2026-04-10 | 20.2500 | 22.4000 | 20.2500 | 21.2000 | +12.169% | 1,262 | 1,554 | -58.066% |
| 2026-04-09 | 14.3500 | 18.9000 | 14.3500 | 18.9000 | +44.275% | 180 | 412 | -52.963% |
| 2026-04-08 | 13.8200 | 13.8200 | 12.2000 | 13.1000 | +25.962% | 54 | 414 | -32.137% |
| 2026-04-07 | 9.6500 | 10.6500 | 9.6500 | 10.4000 | +0.483% | 6 | 402 | -14.519% |
| 2026-04-06 | 9.9000 | 10.4000 | 9.9000 | 10.3500 | +3.500% | 15 | 399 | -14.106% |
| 2026-04-02 | 8.8200 | 10.0000 | 8.8200 | 10.0000 | -2.439% | 9 | 392 | -11.100% |
| 2026-04-01 | 9.9100 | 10.7300 | 9.9100 | 10.2500 | +6.218% | 45 | 392 | -13.268% |
| 2026-03-31 | 8.5100 | 9.9300 | 8.5000 | 9.6500 | +27.984% | 72 | 379 | -7.876% |
| 2026-03-30 | 7.8000 | 8.1100 | 7.5300 | 7.5400 | +0.533% | 195 | 367 | +17.905% |
| 2026-03-27 | 8.5200 | 8.5200 | 7.4800 | 7.5000 | -23.156% | 33 | 279 | +18.533% |
| 2026-03-26 | 9.7700 | 11.0500 | 9.7000 | 9.7600 | -7.400% | 98 | 273 | -8.914% |
| 2026-03-25 | 10.4500 | 10.8000 | 10.0800 | 10.5400 | +16.336% | 42 | 271 | -15.655% |
| 2026-03-24 | 9.2000 | 9.2200 | 9.0000 | 9.0600 | -11.437% | 40 | 258 | -1.876% |
| 2026-03-23 | 10.3300 | 10.7000 | 10.1500 | 10.2300 | +11.926% | 56 | 219 | -13.099% |
| 2026-03-20 | 9.5000 | 9.5000 | 9.1400 | 9.1400 | -8.782% | 7 | 199 | -2.735% |
| 2026-03-19 | 9.7500 | 10.1500 | 9.4900 | 10.0200 | -2.244% | 35 | 198 | -11.277% |
| 2026-03-18 | 10.8400 | 10.8400 | 10.2500 | 10.2500 | -9.452% | 2 | 190 | -13.268% |
| 2026-03-17 | 11.7200 | 11.7200 | 11.3200 | 11.3200 | +2.074% | 3 | 189 | -21.466% |
| 2026-03-16 | 10.5000 | 11.0900 | 10.2000 | 11.0900 | +8.513% | 40 | 190 | -19.838% |
| 2026-03-13 | 10.6000 | 10.6000 | 10.1700 | 10.2200 | -9.956% | 98 | 168 | -13.014% |
| 2026-03-12 | 11.2900 | 11.6500 | 11.0000 | 11.3500 | -4.219% | 10 | 72 | -21.674% |
| 2026-03-11 | 12.8000 | 12.8000 | 11.8500 | 11.8500 | -6.324% | 6 | 68 | -24.979% |
| 2026-03-10 | 12.5000 | 12.9200 | 12.5000 | 12.6500 | +0.797% | 7 | 64 | -29.723% |
| 2026-03-09 | 11.8500 | 12.5500 | 11.4500 | 12.5500 | -6.343% | 24 | 63 | -29.163% |
| 2026-03-06 | 14.1100 | 14.1100 | 13.2400 | 13.4000 | -5.634% | 8 | 45 | -33.657% |
| 2026-03-05 | 14.7900 | 14.7900 | 13.9400 | 14.2000 | +4.029% | 9 | 44 | -37.394% |
| 2026-03-04 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +21.875% | 1 | 39 | -34.872% |
| 2026-03-03 | 10.0000 | 11.2000 | 10.0000 | 11.2000 | -3.863% | 8 | 38 | -20.625% |
| 2026-03-02 | 11.1100 | 11.6500 | 11.1100 | 11.6500 | -1.771% | 8 | 31 | -23.691% |
| 2026-02-27 | 11.1000 | 11.8600 | 11.1000 | 11.8600 | +2.418% | 3 | 30 | -25.042% |
| 2026-02-26 | 11.6000 | 11.6000 | 11.5800 | 11.5800 | -4.455% | 11 | 31 | -23.230% |
| 2026-02-25 | 12.5000 | 12.5000 | 11.8000 | 12.1200 | +0.165% | 8 | 16 | -26.650% |
| 2026-02-24 | 11.8400 | 12.1000 | 11.8400 | 12.1000 | +13.084% | 14 | 16 | -26.529% |
| 2026-02-23 | 11.5500 | 11.5500 | 10.4500 | 10.7000 | -16.210% | 9 | 3 | -16.916% |
| 2026-02-20 | 12.0000 | 12.7700 | 11.5000 | 12.7700 | +20.132% | 6 | 6 | -30.384% |
| 2026-02-19 | 10.9500 | 10.9500 | 10.6300 | 10.6300 | 0.000% | 2 | 1 | -16.369% |