AMZN261016C00255000
AMZN Oct 16 2026 255.00 Call
optionOPRA
EODOct 6, 2026
5.65USD+66.667%(+2.26)8,357Vol12,480OI
AMZN261016C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.2000 | 5.8500 | 3.2000 | 5.6500 | +66.667% | 8,357 | 13,130 | 0.000% |
| 2026-10-05 | 3.3300 | 4.8500 | 3.1000 | 3.3900 | -8.625% | 5,371 | 12,697 | +66.667% |
| 2026-10-02 | 4.2000 | 5.0700 | 3.3000 | 3.7100 | +23.256% | 2,771 | 12,769 | +52.291% |
| 2026-10-01 | 3.6000 | 4.7500 | 2.6200 | 3.0100 | -23.797% | 2,147 | 12,358 | +87.708% |
| 2026-09-30 | 3.2500 | 5.3500 | 2.8600 | 3.9500 | +23.438% | 8,873 | 11,313 | +43.038% |
| 2026-09-29 | 3.2300 | 3.9000 | 2.6000 | 3.2000 | +1.587% | 3,342 | 9,649 | +76.563% |
| 2026-09-28 | 4.1000 | 4.1000 | 2.9500 | 3.1500 | -30.769% | 1,343 | 9,577 | +79.365% |
| 2026-09-25 | 4.5900 | 5.2200 | 3.9000 | 4.5500 | -9.000% | 1,503 | 9,567 | +24.176% |
| 2026-09-24 | 4.0000 | 5.3200 | 3.6500 | 5.0000 | -4.398% | 1,462 | 9,245 | +13.000% |
| 2026-09-23 | 7.3000 | 7.9000 | 4.6800 | 5.2300 | -36.606% | 2,881 | 8,897 | +8.031% |
| 2026-09-22 | 8.6500 | 10.5000 | 7.5500 | 8.2500 | -20.825% | 2,652 | 8,325 | -31.515% |
| 2026-09-21 | 9.1000 | 11.0500 | 7.6500 | 10.4200 | +32.402% | 2,649 | 8,104 | -45.777% |
| 2026-09-18 | 7.5500 | 8.9400 | 7.0000 | 7.8700 | +11.631% | 3,707 | 6,742 | -28.208% |
| 2026-09-17 | 6.9700 | 7.9200 | 6.3000 | 7.0500 | +33.019% | 3,507 | 6,425 | -19.858% |
| 2026-09-16 | 6.5500 | 6.6000 | 4.7500 | 5.3000 | -18.836% | 1,454 | 6,013 | +6.604% |
| 2026-09-15 | 8.4900 | 8.6500 | 6.0000 | 6.5300 | -27.444% | 1,802 | 5,711 | -13.476% |
| 2026-09-14 | 9.0200 | 10.2500 | 8.0000 | 9.0000 | -19.427% | 2,804 | 5,680 | -37.222% |
| 2026-09-11 | 9.7000 | 11.3500 | 9.5500 | 11.1700 | +25.506% | 934 | 5,676 | -49.418% |
| 2026-09-10 | 8.6000 | 9.4500 | 8.1000 | 8.9000 | -4.301% | 1,986 | 4,494 | -36.517% |
| 2026-09-09 | 10.0000 | 10.5800 | 8.6500 | 9.3000 | -21.849% | 1,823 | 4,245 | -39.247% |
| 2026-09-08 | 11.1500 | 12.5000 | 10.7000 | 11.9000 | -10.594% | 1,609 | 4,182 | -52.521% |
| 2026-09-04 | 13.8000 | 14.2000 | 11.0500 | 13.3100 | -0.075% | 516 | 4,060 | -57.551% |
| 2026-09-03 | 11.8900 | 13.7500 | 11.7000 | 13.3200 | +21.644% | 875 | 3,917 | -57.583% |
| 2026-09-02 | 10.5000 | 11.7000 | 10.5000 | 10.9500 | -1.794% | 724 | 3,681 | -48.402% |
| 2026-09-01 | 10.6000 | 11.7300 | 10.0000 | 11.1500 | -21.589% | 904 | 3,460 | -49.327% |
| 2026-08-31 | 17.3700 | 17.3700 | 12.8500 | 14.2200 | -26.512% | 541 | 3,313 | -60.267% |
| 2026-08-28 | 13.4800 | 19.8000 | 13.4800 | 19.3500 | +52.964% | 863 | 3,268 | -70.801% |
| 2026-08-27 | 14.3000 | 14.3000 | 12.0000 | 12.6500 | -18.650% | 693 | 3,025 | -55.336% |
| 2026-08-26 | 15.5000 | 15.8000 | 13.9300 | 15.5500 | +0.517% | 680 | 2,962 | -63.666% |
| 2026-08-25 | 17.5300 | 17.5300 | 15.1500 | 15.4700 | -10.058% | 149 | 2,920 | -63.478% |
| 2026-08-24 | 15.9500 | 17.5500 | 15.9500 | 17.2000 | +11.834% | 165 | 2,932 | -67.151% |
| 2026-08-21 | 16.2000 | 16.4000 | 14.2800 | 15.3800 | -3.875% | 230 | 2,880 | -63.264% |
| 2026-08-20 | 17.8100 | 17.8100 | 16.0000 | 16.0000 | -19.395% | 48 | 2,862 | -64.688% |
| 2026-08-19 | 15.9500 | 19.8500 | 15.8800 | 19.8500 | +24.063% | 103 | 2,882 | -71.537% |
| 2026-08-18 | 15.2500 | 17.2200 | 14.5000 | 16.0000 | -5.325% | 156 | 2,857 | -64.688% |
| 2026-08-17 | 18.0500 | 18.0500 | 14.7600 | 16.9000 | -7.397% | 322 | 2,751 | -66.568% |
| 2026-08-14 | 19.8300 | 20.0000 | 17.9900 | 18.2500 | -9.474% | 106 | 2,788 | -69.041% |
| 2026-08-13 | 22.2600 | 22.7500 | 20.1000 | 20.1600 | -8.984% | 46 | 2,789 | -71.974% |
| 2026-08-12 | 25.5500 | 25.5500 | 22.1500 | 22.1500 | -15.619% | 34 | 2,795 | -74.492% |
| 2026-08-11 | 27.6700 | 28.1100 | 25.1400 | 26.2500 | -9.949% | 550 | 2,276 | -78.476% |
| 2026-08-10 | 30.5200 | 32.0600 | 29.1500 | 29.1500 | +4.668% | 75 | 2,240 | -80.617% |
| 2026-08-07 | 30.4500 | 30.4500 | 27.6500 | 27.8500 | +1.754% | 25 | 2,245 | -79.713% |
| 2026-08-06 | 28.0200 | 28.0200 | 27.3700 | 27.3700 | +0.073% | 5 | 2,247 | -79.357% |
| 2026-08-05 | 32.4900 | 32.4900 | 26.1900 | 27.3500 | -12.480% | 35 | 2,253 | -79.342% |
| 2026-08-04 | 30.7300 | 32.4200 | 29.6000 | 31.2500 | -15.197% | 76 | 2,238 | -81.920% |
| 2026-08-03 | 31.8700 | 38.6800 | 31.8700 | 36.8500 | +33.563% | 190 | 2,290 | -84.668% |
| 2026-07-31 | 21.5000 | 27.5900 | 21.4000 | 27.5900 | +167.864% | 723 | 2,488 | -79.522% |
| 2026-07-30 | 8.1000 | 11.5200 | 8.1000 | 10.3000 | +47.143% | 438 | 2,415 | -45.146% |
| 2026-07-29 | 7.3300 | 8.1000 | 6.7000 | 7.0000 | -8.854% | 124 | 2,321 | -19.286% |
| 2026-07-28 | 8.0000 | 8.0000 | 6.9000 | 7.6800 | -2.166% | 109 | 2,305 | -26.432% |
| 2026-07-27 | 8.8500 | 8.8500 | 7.8500 | 7.8500 | -7.101% | 131 | 2,264 | -28.025% |
| 2026-07-24 | 9.6000 | 9.6000 | 8.4000 | 8.4500 | -10.106% | 247 | 2,123 | -33.136% |
| 2026-07-23 | 10.8000 | 11.5000 | 9.2800 | 9.4000 | -34.722% | 875 | 1,826 | -39.894% |
| 2026-07-22 | 15.9500 | 15.9500 | 13.1500 | 14.4000 | -8.280% | 96 | 1,817 | -60.764% |
| 2026-07-21 | 16.2000 | 16.2500 | 15.4000 | 15.7000 | -6.269% | 71 | 1,796 | -64.013% |
| 2026-07-20 | 16.7500 | 18.4400 | 16.6500 | 16.7500 | +1.515% | 271 | 1,702 | -66.269% |
| 2026-07-17 | 15.0600 | 17.1000 | 15.0600 | 16.5000 | -4.899% | 180 | 1,629 | -65.758% |
| 2026-07-16 | 20.9500 | 21.6500 | 17.2700 | 17.3500 | -16.184% | 157 | 1,579 | -67.435% |
| 2026-07-15 | 19.2000 | 21.5500 | 18.7100 | 20.7000 | +22.849% | 211 | 1,533 | -72.705% |
| 2026-07-14 | 16.0000 | 17.0000 | 15.3600 | 16.8500 | -6.337% | 279 | 1,535 | -66.469% |
| 2026-07-13 | 16.9500 | 18.0100 | 16.3800 | 17.9900 | +9.030% | 41 | 1,519 | -68.594% |
| 2026-07-10 | 18.5600 | 19.0500 | 15.8000 | 16.5000 | -2.367% | 67 | 1,505 | -65.758% |
| 2026-07-09 | 14.1000 | 16.9000 | 13.8400 | 16.9000 | +11.551% | 49 | 1,505 | -66.568% |
| 2026-07-08 | 15.5000 | 15.5000 | 14.2000 | 15.1500 | -8.954% | 23 | 1,502 | -62.706% |
| 2026-07-07 | 16.8400 | 18.3600 | 16.1500 | 16.6400 | +4.000% | 148 | 1,528 | -66.046% |
| 2026-07-06 | 14.4500 | 17.0000 | 14.4500 | 16.0000 | -1.235% | 63 | 1,545 | -64.688% |
| 2026-07-02 | 14.7500 | 17.2000 | 14.7500 | 16.2000 | +6.790% | 756 | 2,023 | -65.123% |
| 2026-07-01 | 13.8000 | 16.3200 | 12.5000 | 15.1700 | +13.209% | 567 | 2,156 | -62.755% |
| 2026-06-30 | 13.2500 | 14.3200 | 13.2500 | 13.4000 | -8.844% | 52 | 2,158 | -57.836% |
| 2026-06-29 | 13.8000 | 17.9500 | 13.8000 | 14.7000 | +36.111% | 846 | 1,845 | -61.565% |
| 2026-06-26 | 9.9500 | 11.4000 | 9.9500 | 10.8000 | +10.769% | 356 | 1,680 | -47.685% |
| 2026-06-25 | 9.5000 | 10.7000 | 9.5000 | 9.7500 | -23.828% | 233 | 1,646 | -42.051% |
| 2026-06-24 | 11.7500 | 15.0300 | 11.5000 | 12.8000 | +5.785% | 211 | 1,550 | -55.859% |
| 2026-06-23 | 12.4500 | 12.8200 | 11.8000 | 12.1000 | +2.542% | 57 | 1,550 | -53.306% |
| 2026-06-22 | 14.8000 | 14.8000 | 11.7500 | 11.8000 | -29.299% | 192 | 1,480 | -52.119% |
| 2026-06-18 | 14.8400 | 17.3500 | 12.9100 | 16.6900 | +22.271% | 38 | 1,479 | -66.147% |
| 2026-06-17 | 16.9500 | 16.9700 | 13.5000 | 13.6500 | -20.593% | 170 | 1,417 | -58.608% |
| 2026-06-16 | 17.9400 | 19.1000 | 17.1500 | 17.1900 | -2.163% | 98 | 1,383 | -67.132% |
| 2026-06-15 | 17.8800 | 18.0700 | 17.3200 | 17.5700 | +20.756% | 83 | 1,357 | -67.843% |
| 2026-06-12 | 16.6500 | 16.6500 | 12.9500 | 14.5500 | -9.062% | 70 | 1,352 | -61.168% |
| 2026-06-11 | 14.5300 | 16.0500 | 13.5400 | 16.0000 | +7.383% | 220 | 1,206 | -64.688% |
| 2026-06-10 | 16.2000 | 16.3500 | 14.7600 | 14.9000 | -17.906% | 412 | 809 | -62.081% |
| 2026-06-09 | 19.7500 | 19.7500 | 16.8000 | 18.1500 | +1.397% | 38 | 823 | -68.871% |
| 2026-06-08 | 19.2600 | 19.6000 | 17.8500 | 17.9000 | -6.868% | 48 | 810 | -68.436% |
| 2026-06-05 | 22.8100 | 22.8100 | 19.1500 | 19.2200 | -15.516% | 139 | 821 | -70.604% |
| 2026-06-04 | 22.4000 | 24.0000 | 22.4000 | 22.7500 | +9.639% | 124 | 787 | -75.165% |
| 2026-06-03 | 23.3900 | 24.0000 | 20.0000 | 20.7500 | -18.627% | 100 | 747 | -72.771% |
| 2026-06-02 | 24.6000 | 26.8500 | 23.9500 | 25.5000 | -8.537% | 31 | 742 | -77.843% |
| 2026-06-01 | 30.3500 | 30.3500 | 27.8800 | 27.8800 | -15.897% | 43 | 745 | -79.735% |
| 2026-05-29 | 34.3000 | 34.7500 | 33.1500 | 33.1500 | -7.273% | 17 | 748 | -82.956% |
| 2026-05-28 | 33.2100 | 35.9000 | 32.9100 | 35.7500 | +5.769% | 11 | 740 | -84.196% |
| 2026-05-27 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +13.613% | 5 | 740 | -83.284% |
| 2026-05-26 | 31.5000 | 31.5000 | 28.6700 | 29.7500 | -7.580% | 21 | 743 | -81.008% |
| 2026-05-22 | 32.1900 | 32.1900 | 32.1900 | 32.1900 | -0.186% | 1 | 744 | -82.448% |
| 2026-05-21 | 28.6000 | 32.7500 | 28.6000 | 32.2500 | +9.582% | 33 | 721 | -82.481% |
| 2026-05-20 | 26.6000 | 30.1200 | 26.6000 | 29.4300 | +12.114% | 12 | 722 | -80.802% |
| 2026-05-19 | 27.0100 | 27.0100 | 24.1000 | 26.2500 | -14.773% | 16 | 716 | -78.476% |
| 2026-05-18 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +4.762% | 2 | 716 | -81.656% |
| 2026-05-15 | 29.0600 | 29.4500 | 28.8500 | 29.4000 | -7.837% | 5 | 714 | -80.782% |
| 2026-05-14 | 33.1500 | 33.1500 | 31.9000 | 31.9000 | -7.132% | 19 | 712 | -82.288% |
| 2026-05-13 | 30.8800 | 34.3500 | 30.7100 | 34.3500 | +15.075% | 63 | 716 | -83.552% |
| 2026-05-12 | 30.5000 | 31.0000 | 29.7400 | 29.8500 | -11.686% | 30 | 717 | -81.072% |
| 2026-05-11 | 35.8200 | 35.8200 | 33.8000 | 33.8000 | -7.524% | 47 | 707 | -83.284% |
| 2026-05-08 | 36.0000 | 36.8500 | 36.0000 | 36.5500 | +2.095% | 25 | 702 | -84.542% |
| 2026-05-07 | 37.9000 | 37.9000 | 35.8000 | 35.8000 | -8.323% | 39 | 683 | -84.218% |
| 2026-05-06 | 37.0000 | 39.5500 | 36.6300 | 39.0500 | +2.386% | 22 | 684 | -85.531% |
| 2026-05-05 | 39.6200 | 40.9500 | 37.8300 | 38.1400 | +5.651% | 27 | 673 | -85.186% |
| 2026-05-04 | 35.0700 | 36.7900 | 35.0700 | 36.1000 | +4.638% | 15 | 677 | -84.349% |
| 2026-05-01 | 31.4000 | 37.2000 | 31.4000 | 34.5000 | +25.912% | 50 | 669 | -83.623% |
| 2026-04-30 | 36.3500 | 36.3500 | 27.0000 | 27.4000 | -14.402% | 60 | 699 | -79.380% |
| 2026-04-29 | 29.6700 | 33.4200 | 29.6700 | 32.0100 | +7.416% | 29 | 688 | -82.349% |
| 2026-04-28 | 30.2900 | 30.4500 | 29.2200 | 29.8000 | -4.792% | 23 | 678 | -81.040% |
| 2026-04-27 | 32.5000 | 32.5000 | 31.3000 | 31.3000 | -6.287% | 26 | 680 | -81.949% |
| 2026-04-24 | 29.7500 | 33.4000 | 29.7500 | 33.4000 | +20.796% | 50 | 703 | -83.084% |
| 2026-04-23 | 27.8500 | 29.3700 | 26.6000 | 27.6500 | +1.842% | 196 | 583 | -79.566% |
| 2026-04-22 | 24.4500 | 27.3000 | 24.4500 | 27.1500 | +9.036% | 42 | 579 | -79.190% |
| 2026-04-21 | 25.8400 | 26.0900 | 24.9000 | 24.9000 | +7.606% | 70 | 537 | -77.309% |
| 2026-04-20 | 22.5000 | 23.1400 | 22.2500 | 23.1400 | -7.809% | 15 | 525 | -75.583% |
| 2026-04-17 | 26.5100 | 27.8700 | 24.8100 | 25.1000 | +2.116% | 91 | 505 | -77.490% |
| 2026-04-16 | 22.6000 | 24.5800 | 21.4400 | 24.5800 | +0.122% | 13 | 481 | -77.014% |
| 2026-04-15 | 24.0500 | 24.5500 | 23.6000 | 24.5500 | +0.204% | 58 | 446 | -76.986% |
| 2026-04-14 | 20.8500 | 26.2500 | 20.8500 | 24.5000 | +27.604% | 97 | 382 | -76.939% |
| 2026-04-13 | 17.8200 | 19.2000 | 17.7700 | 19.2000 | +0.840% | 26 | 369 | -70.573% |
| 2026-04-10 | 18.6000 | 20.2000 | 18.6000 | 19.0400 | +12.000% | 64 | 369 | -70.326% |
| 2026-04-09 | 13.0000 | 17.1600 | 13.0000 | 17.0000 | +47.186% | 23 | 323 | -66.765% |
| 2026-04-08 | 13.0400 | 13.0400 | 10.7000 | 11.5500 | +27.063% | 33 | 313 | -51.082% |
| 2026-04-07 | 8.9500 | 9.0900 | 8.3000 | 9.0900 | +0.442% | 15 | 292 | -37.844% |
| 2026-04-06 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +6.722% | 1 | 284 | -37.569% |
| 2026-04-02 | 8.5500 | 8.6000 | 8.3500 | 8.4800 | -7.826% | 37 | 279 | -33.373% |
| 2026-04-01 | 8.7000 | 9.4000 | 8.2000 | 9.2000 | +9.524% | 42 | 279 | -38.587% |
| 2026-03-31 | 7.8500 | 8.4000 | 7.3400 | 8.4000 | +19.149% | 49 | 273 | -32.738% |
| 2026-03-30 | 6.7500 | 7.0500 | 6.7500 | 7.0500 | +6.657% | 44 | 263 | -19.858% |
| 2026-03-27 | 7.7300 | 7.7300 | 6.5800 | 6.6100 | -26.961% | 10 | 227 | -14.523% |
| 2026-03-26 | 9.6800 | 9.6800 | 9.0500 | 9.0500 | -3.209% | 18 | 224 | -37.569% |
| 2026-03-25 | 9.2100 | 9.3500 | 8.8500 | 9.3500 | +15.861% | 115 | 217 | -39.572% |
| 2026-03-24 | 8.0000 | 8.1500 | 7.9500 | 8.0700 | -11.803% | 21 | 126 | -29.988% |
| 2026-03-23 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +11.585% | 11 | 113 | -38.251% |
| 2026-03-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.796% | 8 | 103 | -31.098% |
| 2026-03-19 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -7.735% | 1 | 97 | -32.335% |
| 2026-03-18 | 9.5000 | 9.5000 | 9.0500 | 9.0500 | -2.688% | 12 | 97 | -37.569% |
| 2026-03-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.198% | 3 | 93 | -39.247% |
| 2026-03-13 | 9.6700 | 10.0000 | 9.1000 | 9.1000 | -12.835% | 43 | 90 | -37.912% |
| 2026-03-12 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +1.359% | 2 | 49 | -45.881% |
| 2026-03-09 | 10.6000 | 10.6500 | 10.3000 | 10.3000 | -21.673% | 11 | 49 | -45.146% |
| 2026-03-05 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +28.922% | 14 | 48 | -57.034% |
| 2026-03-03 | 8.9700 | 10.2000 | 8.9700 | 10.2000 | +1.493% | 33 | 36 | -44.608% |
| 2026-03-02 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -5.189% | 1 | 10 | -43.781% |
| 2026-02-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -1.852% | 1 | 9 | -46.698% |
| 2026-02-24 | 10.8700 | 10.8700 | 10.8000 | 10.8000 | -3.139% | 5 | 8 | -47.685% |
| 2026-02-20 | 9.3000 | 11.1500 | 9.3000 | 11.1500 | +14.948% | 7 | 11 | -49.327% |
| 2026-02-19 | 9.6000 | 9.7000 | 9.6000 | 9.7000 | 0.000% | 6 | 6 | -41.753% |