AMZN261016C00260000
AMZN Oct 16 2026 260.00 Call
optionOPRA
EODOct 6, 2026
3.35USD+76.316%(+1.45)20,418Vol39,402OI
AMZN261016C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.2900 | 3.5000 | 1.8000 | 3.3500 | +76.316% | 20,418 | 39,402 | 0.000% |
| 2026-10-05 | 1.8600 | 2.8500 | 1.6800 | 1.9000 | -11.628% | 10,709 | 38,039 | +76.316% |
| 2026-10-02 | 2.4100 | 3.1000 | 1.8800 | 2.1500 | +23.563% | 8,312 | 40,103 | +55.814% |
| 2026-10-01 | 2.9800 | 3.0000 | 1.4800 | 1.7400 | -25.957% | 9,335 | 36,526 | +92.529% |
| 2026-09-30 | 1.6500 | 3.5000 | 1.6500 | 2.3500 | +21.134% | 11,704 | 35,943 | +42.553% |
| 2026-09-29 | 1.9900 | 2.5000 | 1.5900 | 1.9400 | -2.020% | 7,298 | 36,646 | +72.680% |
| 2026-09-28 | 2.3100 | 2.3500 | 1.8500 | 1.9800 | -37.143% | 6,620 | 34,706 | +69.192% |
| 2026-09-25 | 3.0500 | 3.5000 | 2.5700 | 3.1500 | -8.696% | 13,273 | 36,321 | +6.349% |
| 2026-09-24 | 2.4700 | 3.6500 | 2.3900 | 3.4500 | -2.817% | 14,861 | 29,264 | -2.899% |
| 2026-09-23 | 5.2000 | 5.5000 | 3.2000 | 3.5500 | -41.030% | 5,921 | 28,337 | -5.634% |
| 2026-09-22 | 6.0500 | 7.9000 | 5.3500 | 6.0200 | -22.323% | 10,515 | 27,807 | -44.352% |
| 2026-09-21 | 6.7000 | 8.3100 | 5.4500 | 7.7500 | +37.168% | 11,979 | 27,073 | -56.774% |
| 2026-09-18 | 5.3500 | 6.6500 | 5.0500 | 5.6500 | +16.495% | 5,527 | 25,042 | -40.708% |
| 2026-09-17 | 5.0600 | 5.8500 | 4.5000 | 4.8500 | +31.081% | 5,925 | 24,319 | -30.928% |
| 2026-09-16 | 4.7500 | 4.9000 | 3.3400 | 3.7000 | -22.594% | 6,295 | 23,013 | -9.459% |
| 2026-09-15 | 6.3500 | 6.5800 | 4.3700 | 4.7800 | -28.657% | 3,977 | 22,101 | -29.916% |
| 2026-09-14 | 6.7300 | 7.8000 | 5.9500 | 6.7000 | -21.176% | 3,231 | 21,180 | -50.000% |
| 2026-09-11 | 7.5500 | 8.7500 | 7.1500 | 8.5000 | +25.000% | 3,153 | 20,947 | -60.588% |
| 2026-09-10 | 6.3500 | 7.3000 | 6.2500 | 6.8000 | -5.556% | 3,137 | 20,344 | -50.735% |
| 2026-09-09 | 7.8000 | 8.4500 | 6.7000 | 7.2000 | -25.078% | 5,321 | 18,791 | -53.472% |
| 2026-09-08 | 9.1700 | 9.9500 | 8.3900 | 9.6100 | -7.596% | 2,507 | 18,380 | -65.140% |
| 2026-09-04 | 10.7800 | 11.6000 | 8.6000 | 10.4000 | -1.887% | 4,195 | 17,892 | -67.788% |
| 2026-09-03 | 9.2500 | 11.0500 | 8.9500 | 10.6000 | +22.827% | 2,889 | 17,628 | -68.396% |
| 2026-09-02 | 8.5500 | 9.2800 | 8.1000 | 8.6300 | -1.932% | 1,398 | 17,379 | -61.182% |
| 2026-09-01 | 8.3000 | 9.4000 | 7.8000 | 8.8000 | -22.942% | 2,406 | 16,953 | -61.932% |
| 2026-08-31 | 14.4000 | 14.4000 | 10.0500 | 11.4200 | -29.068% | 1,965 | 16,852 | -70.665% |
| 2026-08-28 | 11.1100 | 16.8000 | 10.5000 | 16.1000 | +60.199% | 2,703 | 16,389 | -79.193% |
| 2026-08-27 | 11.8000 | 11.9500 | 9.6500 | 10.0500 | -19.600% | 3,628 | 15,534 | -66.667% |
| 2026-08-26 | 13.5000 | 13.5000 | 11.4000 | 12.5000 | -4.943% | 2,259 | 15,333 | -73.200% |
| 2026-08-25 | 14.4600 | 14.5900 | 12.5000 | 13.1500 | -6.071% | 414 | 15,229 | -74.525% |
| 2026-08-24 | 12.7500 | 14.7000 | 12.6000 | 14.0000 | +14.192% | 1,313 | 15,307 | -76.071% |
| 2026-08-21 | 13.4000 | 13.7000 | 11.6100 | 12.2600 | -9.185% | 714 | 15,211 | -72.675% |
| 2026-08-20 | 15.3500 | 15.3800 | 13.2000 | 13.5000 | -19.403% | 1,043 | 14,779 | -75.185% |
| 2026-08-19 | 14.5500 | 17.0500 | 12.4500 | 16.7500 | +30.148% | 594 | 14,791 | -80.000% |
| 2026-08-18 | 13.4300 | 14.5500 | 12.0000 | 12.8700 | -8.203% | 1,092 | 15,047 | -73.970% |
| 2026-08-17 | 16.5500 | 16.5500 | 12.2100 | 14.0200 | -5.078% | 1,508 | 14,616 | -76.106% |
| 2026-08-14 | 16.8500 | 17.0000 | 14.7700 | 14.7700 | -13.118% | 244 | 14,591 | -77.319% |
| 2026-08-13 | 18.0700 | 19.4000 | 16.9800 | 17.0000 | -11.550% | 263 | 14,614 | -80.294% |
| 2026-08-12 | 21.6000 | 22.4200 | 18.8800 | 19.2200 | -16.180% | 321 | 14,622 | -82.570% |
| 2026-08-11 | 26.5600 | 26.5600 | 21.6000 | 22.9300 | -12.714% | 161 | 14,726 | -85.390% |
| 2026-08-10 | 25.0800 | 28.2300 | 25.0700 | 26.2700 | +6.572% | 101 | 14,739 | -87.248% |
| 2026-08-07 | 24.1000 | 27.0000 | 24.1000 | 24.6500 | +8.352% | 46 | 14,742 | -86.410% |
| 2026-08-06 | 24.7700 | 26.6000 | 22.5000 | 22.7500 | -5.129% | 136 | 14,703 | -85.275% |
| 2026-08-05 | 31.1300 | 31.5200 | 22.8400 | 23.9800 | -13.273% | 329 | 14,677 | -86.030% |
| 2026-08-04 | 27.0700 | 30.0500 | 27.0000 | 27.6500 | -15.443% | 119 | 14,657 | -87.884% |
| 2026-08-03 | 28.6300 | 34.5500 | 28.6300 | 32.7000 | +39.446% | 391 | 14,708 | -89.755% |
| 2026-07-31 | 14.5000 | 24.3800 | 14.5000 | 23.4500 | +164.972% | 2,540 | 15,645 | -85.714% |
| 2026-07-30 | 7.1300 | 9.9200 | 6.8000 | 8.8500 | +64.193% | 661 | 15,549 | -62.147% |
| 2026-07-29 | 5.9500 | 6.8500 | 5.3800 | 5.3900 | -15.385% | 928 | 15,692 | -37.848% |
| 2026-07-28 | 6.5000 | 6.7200 | 5.7500 | 6.3700 | -2.599% | 203 | 15,633 | -47.410% |
| 2026-07-27 | 7.5500 | 7.8000 | 6.5400 | 6.5400 | -7.887% | 1,252 | 14,775 | -48.777% |
| 2026-07-24 | 7.5000 | 7.6500 | 6.9900 | 7.1000 | -11.250% | 554 | 14,481 | -52.817% |
| 2026-07-23 | 9.3000 | 9.9000 | 7.9000 | 8.0000 | -36.759% | 1,544 | 14,082 | -58.125% |
| 2026-07-22 | 13.2000 | 13.3200 | 11.3500 | 12.6500 | -5.667% | 11,515 | 4,004 | -73.518% |
| 2026-07-21 | 14.3000 | 14.3000 | 13.3600 | 13.4100 | -10.600% | 139 | 3,974 | -75.019% |
| 2026-07-20 | 14.6000 | 16.2500 | 14.4200 | 15.0000 | +5.634% | 1,848 | 2,364 | -77.667% |
| 2026-07-17 | 13.0900 | 15.6800 | 13.0900 | 14.2000 | -5.333% | 116 | 2,357 | -76.408% |
| 2026-07-16 | 18.9000 | 19.2500 | 15.0000 | 15.0000 | -18.212% | 114 | 2,369 | -77.667% |
| 2026-07-15 | 16.2000 | 19.2200 | 16.1900 | 18.3400 | +21.860% | 840 | 2,163 | -81.734% |
| 2026-07-14 | 14.0900 | 15.1600 | 13.5000 | 15.0500 | +1.347% | 307 | 2,242 | -77.741% |
| 2026-07-13 | 14.4000 | 15.9200 | 14.4000 | 14.8500 | +4.357% | 223 | 2,186 | -77.441% |
| 2026-07-10 | 16.6500 | 17.0000 | 13.7900 | 14.2300 | -6.196% | 270 | 2,002 | -76.458% |
| 2026-07-09 | 12.3700 | 15.1700 | 11.9000 | 15.1700 | +11.544% | 76 | 1,987 | -77.917% |
| 2026-07-08 | 14.7000 | 14.7000 | 12.3000 | 13.6000 | -8.108% | 135 | 1,957 | -75.368% |
| 2026-07-07 | 14.8100 | 16.3500 | 13.6500 | 14.8000 | +5.338% | 287 | 1,886 | -77.365% |
| 2026-07-06 | 14.0000 | 15.0000 | 12.9500 | 14.0500 | +4.074% | 82 | 1,905 | -76.157% |
| 2026-07-02 | 13.3500 | 15.2500 | 13.3500 | 13.5000 | +1.124% | 119 | 1,870 | -75.185% |
| 2026-07-01 | 12.2600 | 14.6500 | 10.9400 | 13.3500 | +9.967% | 74 | 1,852 | -74.906% |
| 2026-06-30 | 12.5500 | 13.0700 | 11.8000 | 12.1400 | -3.651% | 62 | 1,833 | -72.405% |
| 2026-06-29 | 11.3500 | 15.8200 | 11.3500 | 12.6000 | +26.633% | 162 | 1,827 | -73.413% |
| 2026-06-26 | 8.5900 | 10.0000 | 8.1000 | 9.9500 | +21.194% | 156 | 1,780 | -66.332% |
| 2026-06-25 | 9.6500 | 9.6500 | 8.2100 | 8.2100 | -25.567% | 543 | 1,734 | -59.196% |
| 2026-06-24 | 10.2600 | 13.3000 | 10.1500 | 11.0300 | +3.084% | 51 | 1,717 | -69.628% |
| 2026-06-23 | 10.3600 | 11.4500 | 10.3300 | 10.7000 | +2.490% | 114 | 1,654 | -68.692% |
| 2026-06-22 | 12.9500 | 13.1000 | 10.4000 | 10.4400 | -29.933% | 276 | 1,549 | -67.912% |
| 2026-06-18 | 12.8700 | 15.3500 | 11.2000 | 14.9000 | +23.651% | 61 | 1,541 | -77.517% |
| 2026-06-17 | 14.6400 | 14.8300 | 11.9500 | 12.0500 | -21.396% | 134 | 1,491 | -72.199% |
| 2026-06-16 | 16.1500 | 16.9000 | 15.1500 | 15.3300 | -0.130% | 243 | 1,339 | -78.147% |
| 2026-06-15 | 15.8000 | 16.1500 | 15.2700 | 15.3500 | +19.922% | 63 | 1,317 | -78.176% |
| 2026-06-12 | 12.6000 | 12.8200 | 11.4400 | 12.8000 | -10.615% | 62 | 1,298 | -73.828% |
| 2026-06-11 | 12.9100 | 14.3200 | 11.9000 | 14.3200 | +9.313% | 37 | 1,290 | -76.606% |
| 2026-06-10 | 14.9600 | 15.0500 | 13.0300 | 13.1000 | -16.187% | 80 | 1,273 | -74.427% |
| 2026-06-09 | 18.0000 | 18.0000 | 14.6100 | 15.6300 | -2.129% | 108 | 1,223 | -78.567% |
| 2026-06-08 | 17.2800 | 17.2800 | 15.4500 | 15.9700 | -6.880% | 48 | 1,204 | -79.023% |
| 2026-06-05 | 21.7100 | 21.7100 | 17.1200 | 17.1500 | -17.548% | 149 | 1,145 | -80.466% |
| 2026-06-04 | 20.3100 | 21.6700 | 20.0500 | 20.8000 | +11.708% | 54 | 1,126 | -83.894% |
| 2026-06-03 | 21.1500 | 22.7500 | 18.1000 | 18.6200 | -17.611% | 113 | 1,106 | -82.009% |
| 2026-06-02 | 23.2000 | 25.1000 | 21.6000 | 22.6000 | -11.198% | 132 | 1,073 | -85.177% |
| 2026-06-01 | 26.5000 | 27.1500 | 25.0000 | 25.4500 | -17.397% | 111 | 1,072 | -86.837% |
| 2026-05-29 | 31.2000 | 32.4500 | 30.6000 | 30.8100 | -6.693% | 31 | 1,077 | -89.127% |
| 2026-05-28 | 28.9000 | 33.1500 | 28.9000 | 33.0200 | +6.447% | 11 | 1,077 | -89.855% |
| 2026-05-27 | 29.1000 | 31.6000 | 29.1000 | 31.0200 | +14.044% | 5 | 1,077 | -89.201% |
| 2026-05-26 | 27.4500 | 28.7500 | 25.4400 | 27.2000 | -2.753% | 63 | 1,060 | -87.684% |
| 2026-05-22 | 29.8000 | 29.9500 | 27.9700 | 27.9700 | -4.734% | 48 | 1,034 | -88.023% |
| 2026-05-21 | 26.5400 | 29.3600 | 26.3000 | 29.3600 | +7.349% | 21 | 1,026 | -88.590% |
| 2026-05-20 | 24.3300 | 27.5500 | 23.9300 | 27.3500 | +13.251% | 172 | 1,035 | -87.751% |
| 2026-05-19 | 24.7400 | 24.7400 | 21.9000 | 24.1500 | -7.329% | 76 | 1,021 | -86.128% |
| 2026-05-18 | 26.7200 | 30.0000 | 26.0600 | 26.0600 | -4.332% | 66 | 1,001 | -87.145% |
| 2026-05-15 | 24.9000 | 27.2500 | 24.9000 | 27.2400 | -9.200% | 310 | 893 | -87.702% |
| 2026-05-14 | 31.0100 | 31.0100 | 29.5000 | 30.0000 | -3.815% | 22 | 895 | -88.833% |
| 2026-05-13 | 27.2000 | 31.4500 | 27.2000 | 31.1900 | +11.993% | 90 | 816 | -89.259% |
| 2026-05-12 | 28.4600 | 28.9700 | 26.4300 | 27.8500 | -11.867% | 109 | 823 | -87.971% |
| 2026-05-11 | 31.2400 | 33.5500 | 31.2400 | 31.6000 | -5.446% | 83 | 865 | -89.399% |
| 2026-05-08 | 33.5500 | 33.7200 | 33.0500 | 33.4200 | +2.296% | 73 | 917 | -89.976% |
| 2026-05-07 | 34.8000 | 34.8000 | 32.6700 | 32.6700 | -7.450% | 18 | 921 | -89.746% |
| 2026-05-06 | 34.2400 | 36.6000 | 33.9000 | 35.3000 | +2.408% | 42 | 945 | -90.510% |
| 2026-05-05 | 35.7000 | 37.3400 | 33.5900 | 34.4700 | +4.708% | 47 | 940 | -90.281% |
| 2026-05-04 | 33.2300 | 35.4800 | 31.8200 | 32.9200 | +6.399% | 396 | 1,246 | -89.824% |
| 2026-05-01 | 29.1800 | 34.3800 | 29.1800 | 30.9400 | +4.175% | 78 | 1,263 | -89.173% |
| 2026-04-30 | 33.3500 | 33.3500 | 24.0000 | 29.7000 | +1.193% | 223 | 1,203 | -88.721% |
| 2026-04-29 | 26.9000 | 31.1600 | 26.9000 | 29.3500 | +8.825% | 125 | 1,209 | -88.586% |
| 2026-04-28 | 27.2500 | 28.2700 | 26.5500 | 26.9700 | -5.368% | 41 | 1,203 | -87.579% |
| 2026-04-27 | 30.1000 | 30.4000 | 28.4000 | 28.5000 | -6.342% | 59 | 1,195 | -88.246% |
| 2026-04-24 | 27.1200 | 30.6700 | 27.0000 | 30.4300 | +19.756% | 205 | 1,253 | -88.991% |
| 2026-04-23 | 24.7900 | 27.0000 | 24.7800 | 25.4100 | +0.237% | 114 | 1,209 | -86.816% |
| 2026-04-22 | 23.0500 | 25.3500 | 22.4500 | 25.3500 | +12.417% | 70 | 1,191 | -86.785% |
| 2026-04-21 | 23.4500 | 23.7400 | 22.5500 | 22.5500 | +7.586% | 113 | 1,141 | -85.144% |
| 2026-04-20 | 21.9500 | 21.9500 | 20.2000 | 20.9600 | -6.720% | 107 | 1,071 | -84.017% |
| 2026-04-17 | 25.7500 | 25.7500 | 22.4700 | 22.4700 | +1.720% | 475 | 868 | -85.091% |
| 2026-04-16 | 21.1500 | 22.3100 | 19.7300 | 22.0900 | +0.409% | 102 | 847 | -84.835% |
| 2026-04-15 | 22.2300 | 22.2300 | 21.3800 | 22.0000 | -2.741% | 127 | 913 | -84.773% |
| 2026-04-14 | 18.8000 | 24.0800 | 18.8000 | 22.6200 | +28.523% | 412 | 579 | -85.190% |
| 2026-04-13 | 17.0200 | 17.6000 | 15.9000 | 17.6000 | +2.504% | 67 | 582 | -80.966% |
| 2026-04-10 | 17.1800 | 18.2300 | 16.7600 | 17.1700 | +12.222% | 116 | 582 | -80.489% |
| 2026-04-09 | 12.1000 | 15.3000 | 11.9500 | 15.3000 | +55.330% | 223 | 520 | -78.105% |
| 2026-04-08 | 11.2500 | 11.2500 | 9.7000 | 9.8500 | +20.859% | 44 | 380 | -65.990% |
| 2026-04-07 | 7.9000 | 8.1500 | 7.8000 | 8.1500 | +3.822% | 4 | 348 | -58.896% |
| 2026-04-06 | 7.8200 | 7.8500 | 7.8200 | 7.8500 | +5.369% | 3 | 347 | -57.325% |
| 2026-04-02 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.974% | 3 | 344 | -55.034% |
| 2026-04-01 | 7.7500 | 8.2300 | 7.6000 | 7.6000 | +3.401% | 42 | 344 | -55.921% |
| 2026-03-31 | 6.7000 | 7.3500 | 6.4500 | 7.3500 | +28.272% | 14 | 315 | -54.422% |
| 2026-03-30 | 5.8000 | 6.3000 | 5.7300 | 5.7300 | +1.237% | 41 | 301 | -41.536% |
| 2026-03-27 | 6.1300 | 6.1300 | 5.6300 | 5.6600 | -22.993% | 34 | 292 | -40.813% |
| 2026-03-26 | 7.7100 | 8.2400 | 7.3500 | 7.3500 | -8.582% | 97 | 279 | -54.422% |
| 2026-03-25 | 8.3000 | 8.3000 | 7.8800 | 8.0400 | +14.043% | 27 | 270 | -58.333% |
| 2026-03-24 | 7.0000 | 7.0500 | 6.9000 | 7.0500 | -11.321% | 25 | 244 | -52.482% |
| 2026-03-23 | 7.6900 | 8.2900 | 7.6900 | 7.9500 | +13.571% | 78 | 241 | -57.862% |
| 2026-03-20 | 7.3000 | 7.5000 | 6.8500 | 7.0000 | -4.372% | 41 | 196 | -52.143% |
| 2026-03-19 | 7.6700 | 7.6700 | 7.3200 | 7.3200 | -7.925% | 7 | 177 | -54.235% |
| 2026-03-18 | 8.3600 | 8.3600 | 7.9500 | 7.9500 | -15.426% | 19 | 174 | -57.862% |
| 2026-03-17 | 9.1000 | 9.4000 | 8.7800 | 9.4000 | +8.671% | 15 | 161 | -64.362% |
| 2026-03-16 | 8.2000 | 8.6500 | 7.9500 | 8.6500 | +4.343% | 13 | 171 | -61.272% |
| 2026-03-13 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -6.854% | 4 | 163 | -59.590% |
| 2026-03-12 | 9.2000 | 9.2300 | 8.9000 | 8.9000 | -4.506% | 53 | 161 | -62.360% |
| 2026-03-11 | 9.4000 | 9.4500 | 9.3200 | 9.3200 | -4.016% | 4 | 137 | -64.056% |
| 2026-03-09 | 9.9700 | 9.9700 | 9.1500 | 9.7100 | -10.009% | 18 | 136 | -65.499% |
| 2026-03-06 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +19.358% | 2 | 122 | -68.953% |
| 2026-03-03 | 7.9700 | 9.0400 | 7.9700 | 9.0400 | -0.441% | 11 | 121 | -62.942% |
| 2026-03-02 | 9.0600 | 9.0800 | 9.0600 | 9.0800 | -3.095% | 101 | 111 | -63.106% |
| 2026-02-27 | 9.3000 | 9.3700 | 9.3000 | 9.3700 | -0.636% | 2 | 11 | -64.248% |
| 2026-02-26 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -2.784% | 5 | 9 | -64.475% |
| 2026-02-25 | 9.7600 | 9.7600 | 9.7000 | 9.7000 | +3.191% | 7 | 4 | -65.464% |
| 2026-02-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +8.922% | 1 | 4 | -64.362% |
| 2026-02-23 | 8.6200 | 8.6300 | 8.6200 | 8.6300 | -10.104% | 2 | 4 | -61.182% |
| 2026-02-20 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +8.475% | 2 | 5 | -65.104% |
| 2026-02-19 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 0.000% | 3 | 3 | -62.147% |