AMZN261016C00265000
AMZN Oct 16 2026 265.00 Call
optionOPRA
EODOct 6, 2026
1.86USD+91.753%(+0.89)4,274Vol24,516OI
AMZN261016C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.2600 | 1.9200 | 0.9100 | 1.8600 | +91.753% | 4,274 | 24,174 | 0.000% |
| 2026-10-05 | 0.9600 | 1.5500 | 0.8900 | 0.9700 | -18.487% | 3,756 | 23,638 | +91.753% |
| 2026-10-02 | 1.3400 | 1.8000 | 1.0200 | 1.1900 | +19.000% | 3,786 | 23,665 | +56.303% |
| 2026-10-01 | 3.0000 | 3.0000 | 0.8400 | 1.0000 | -29.577% | 3,045 | 22,795 | +86.000% |
| 2026-09-30 | 1.0700 | 2.1800 | 1.0100 | 1.4200 | +23.478% | 2,403 | 22,501 | +30.986% |
| 2026-09-29 | 1.2500 | 1.5100 | 0.9500 | 1.1500 | -5.738% | 2,525 | 22,089 | +61.739% |
| 2026-09-28 | 1.3800 | 1.4600 | 1.1400 | 1.2200 | -40.196% | 2,795 | 22,161 | +52.459% |
| 2026-09-25 | 1.9800 | 2.2600 | 1.6300 | 2.0400 | -10.917% | 1,910 | 21,862 | -8.824% |
| 2026-09-24 | 1.8500 | 2.4100 | 1.5600 | 2.2900 | -6.531% | 2,470 | 21,361 | -18.777% |
| 2026-09-23 | 3.6000 | 3.8000 | 2.1300 | 2.4500 | -43.023% | 4,771 | 20,886 | -24.082% |
| 2026-09-22 | 4.4000 | 5.8000 | 3.7500 | 4.3000 | -23.488% | 8,092 | 21,475 | -56.744% |
| 2026-09-21 | 4.7500 | 6.1000 | 3.8000 | 5.6200 | +38.084% | 11,604 | 18,902 | -66.904% |
| 2026-09-18 | 3.7000 | 4.7500 | 3.5000 | 4.0700 | +17.971% | 3,341 | 17,909 | -54.300% |
| 2026-09-17 | 3.2700 | 4.1800 | 2.9600 | 3.4500 | +29.213% | 3,019 | 17,689 | -46.087% |
| 2026-09-16 | 3.4000 | 3.5000 | 2.3300 | 2.6700 | -21.471% | 2,268 | 17,530 | -30.337% |
| 2026-09-15 | 4.8000 | 4.8000 | 3.1300 | 3.4000 | -32.673% | 5,368 | 16,777 | -45.294% |
| 2026-09-14 | 5.1000 | 5.8000 | 4.4000 | 5.0500 | -21.094% | 1,374 | 16,676 | -63.168% |
| 2026-09-11 | 5.4900 | 6.7000 | 5.3500 | 6.4000 | +25.490% | 4,449 | 13,692 | -70.938% |
| 2026-09-10 | 4.8000 | 5.6000 | 4.7500 | 5.1000 | -6.934% | 3,533 | 13,627 | -63.529% |
| 2026-09-09 | 5.8100 | 6.4500 | 5.0800 | 5.4800 | -25.946% | 6,051 | 12,396 | -66.058% |
| 2026-09-08 | 7.3800 | 7.8500 | 6.5000 | 7.4000 | -10.303% | 2,307 | 13,520 | -74.865% |
| 2026-09-04 | 8.3800 | 8.9000 | 6.7000 | 8.2500 | 0.000% | 3,173 | 11,587 | -77.455% |
| 2026-09-03 | 7.2500 | 8.7500 | 7.2500 | 8.2500 | +22.585% | 1,063 | 11,673 | -77.455% |
| 2026-09-02 | 6.5000 | 7.2000 | 6.3000 | 6.7300 | -1.608% | 656 | 11,604 | -72.363% |
| 2026-09-01 | 6.8100 | 7.3500 | 6.0800 | 6.8400 | -26.054% | 2,059 | 11,590 | -72.807% |
| 2026-08-31 | 11.7000 | 12.0000 | 8.1000 | 9.2500 | -29.924% | 1,368 | 11,463 | -79.892% |
| 2026-08-28 | 9.0000 | 13.8000 | 8.6000 | 13.2000 | +64.179% | 2,810 | 11,088 | -85.909% |
| 2026-08-27 | 10.1000 | 10.1000 | 7.6000 | 8.0400 | -20.396% | 8,078 | 7,288 | -76.866% |
| 2026-08-26 | 10.9000 | 10.9000 | 9.1800 | 10.1000 | -5.607% | 2,204 | 6,230 | -81.584% |
| 2026-08-25 | 12.1000 | 12.2400 | 10.1500 | 10.7000 | -7.199% | 416 | 6,150 | -82.617% |
| 2026-08-24 | 10.3900 | 12.0500 | 10.3900 | 11.5300 | +15.879% | 1,414 | 5,761 | -83.868% |
| 2026-08-21 | 11.3000 | 11.3000 | 9.4500 | 9.9500 | -9.215% | 1,006 | 5,513 | -81.307% |
| 2026-08-20 | 12.4700 | 12.7500 | 10.8000 | 10.9600 | -21.882% | 493 | 5,461 | -83.029% |
| 2026-08-19 | 11.7000 | 14.3000 | 10.1500 | 14.0300 | +32.109% | 1,387 | 5,342 | -86.743% |
| 2026-08-18 | 11.5000 | 11.9500 | 9.8500 | 10.6200 | -8.290% | 520 | 5,165 | -82.486% |
| 2026-08-17 | 13.3000 | 13.5500 | 10.2000 | 11.5800 | -6.159% | 911 | 4,803 | -83.938% |
| 2026-08-14 | 14.3000 | 14.5500 | 12.3300 | 12.3400 | -13.947% | 581 | 4,594 | -84.927% |
| 2026-08-13 | 15.0300 | 16.7400 | 14.2500 | 14.3400 | -10.094% | 267 | 4,548 | -87.029% |
| 2026-08-12 | 19.1700 | 19.1700 | 15.9500 | 15.9500 | -17.400% | 114 | 4,536 | -88.339% |
| 2026-08-11 | 20.8700 | 20.8700 | 18.5000 | 19.3100 | -17.830% | 40 | 4,524 | -90.368% |
| 2026-08-10 | 20.9400 | 25.2000 | 20.9400 | 23.5000 | +9.967% | 29 | 4,526 | -92.085% |
| 2026-08-07 | 23.5000 | 23.8000 | 21.3700 | 21.3700 | +7.387% | 209 | 4,584 | -91.296% |
| 2026-08-06 | 21.5200 | 21.6700 | 19.6800 | 19.9000 | -5.910% | 41 | 4,600 | -90.653% |
| 2026-08-05 | 27.2700 | 27.8000 | 20.0500 | 21.1500 | -16.732% | 114 | 4,588 | -91.206% |
| 2026-08-04 | 24.2300 | 25.7500 | 23.6700 | 25.4000 | -14.334% | 102 | 4,618 | -92.677% |
| 2026-08-03 | 24.3500 | 31.2500 | 24.3500 | 29.6500 | +42.617% | 255 | 4,698 | -93.727% |
| 2026-07-31 | 16.8400 | 21.5000 | 16.1500 | 20.7900 | +183.629% | 797 | 4,509 | -91.053% |
| 2026-07-30 | 5.8400 | 8.6500 | 5.8400 | 7.3300 | +60.394% | 442 | 4,365 | -74.625% |
| 2026-07-29 | 5.0100 | 5.7500 | 4.5400 | 4.5700 | -14.579% | 160 | 4,345 | -59.300% |
| 2026-07-28 | 5.5000 | 5.5500 | 4.7500 | 5.3500 | -2.727% | 108 | 4,290 | -65.234% |
| 2026-07-27 | 6.5000 | 6.5000 | 5.5000 | 5.5000 | -8.333% | 138 | 4,280 | -66.182% |
| 2026-07-24 | 6.9500 | 6.9500 | 5.9000 | 6.0000 | -14.894% | 204 | 4,229 | -69.000% |
| 2026-07-23 | 7.8500 | 8.5000 | 6.7500 | 7.0500 | -34.419% | 242 | 4,175 | -73.617% |
| 2026-07-22 | 11.4600 | 11.4600 | 9.7000 | 10.7500 | -9.206% | 498 | 3,736 | -82.698% |
| 2026-07-21 | 11.9000 | 12.1800 | 11.6500 | 11.8400 | -8.923% | 256 | 3,622 | -84.291% |
| 2026-07-20 | 12.7500 | 14.1600 | 12.5500 | 13.0000 | +3.668% | 343 | 3,466 | -85.692% |
| 2026-07-17 | 11.8000 | 13.1500 | 11.8000 | 12.5400 | -8.467% | 79 | 3,450 | -85.167% |
| 2026-07-16 | 17.6000 | 17.6000 | 13.3500 | 13.7000 | -15.275% | 237 | 3,333 | -86.423% |
| 2026-07-15 | 14.6000 | 16.9700 | 14.6000 | 16.1700 | +22.500% | 125 | 3,313 | -88.497% |
| 2026-07-14 | 12.2500 | 13.3000 | 11.9000 | 13.2000 | +1.538% | 45 | 3,284 | -85.909% |
| 2026-07-13 | 12.7000 | 14.0000 | 12.6000 | 13.0000 | +2.362% | 1,426 | 4,009 | -85.692% |
| 2026-07-10 | 14.7700 | 14.7700 | 12.0800 | 12.7000 | -4.511% | 215 | 3,831 | -85.354% |
| 2026-07-09 | 10.6600 | 13.3000 | 10.6000 | 13.3000 | +10.833% | 305 | 3,750 | -86.015% |
| 2026-07-08 | 11.5500 | 12.0000 | 10.7500 | 12.0000 | -7.336% | 139 | 3,640 | -84.500% |
| 2026-07-07 | 13.6400 | 14.3000 | 11.9000 | 12.9500 | +4.435% | 221 | 3,445 | -85.637% |
| 2026-07-06 | 11.1900 | 13.0400 | 11.1900 | 12.4000 | -0.561% | 452 | 3,825 | -85.000% |
| 2026-07-02 | 12.1000 | 13.5500 | 11.9500 | 12.4700 | +6.581% | 35 | 3,811 | -85.084% |
| 2026-07-01 | 10.4500 | 13.0000 | 9.7000 | 11.7000 | +7.636% | 1,558 | 2,427 | -84.103% |
| 2026-06-30 | 10.4000 | 11.2500 | 10.2000 | 10.8700 | -6.535% | 72 | 2,400 | -82.889% |
| 2026-06-29 | 11.5000 | 13.6500 | 11.0300 | 11.6300 | +48.153% | 218 | 2,264 | -84.007% |
| 2026-06-26 | 7.4000 | 8.6500 | 7.0900 | 7.8500 | +12.950% | 45 | 2,261 | -76.306% |
| 2026-06-25 | 7.8000 | 8.1000 | 6.9500 | 6.9500 | -24.457% | 364 | 2,253 | -73.237% |
| 2026-06-24 | 9.0700 | 11.7000 | 9.0700 | 9.2000 | -0.541% | 65 | 2,235 | -79.783% |
| 2026-06-23 | 9.0500 | 10.0000 | 9.0500 | 9.2500 | -3.344% | 130 | 2,256 | -79.892% |
| 2026-06-22 | 11.5800 | 11.5800 | 9.1600 | 9.5700 | -23.745% | 162 | 2,269 | -80.564% |
| 2026-06-18 | 10.0700 | 12.8800 | 10.0700 | 12.5500 | +18.957% | 655 | 1,670 | -85.179% |
| 2026-06-17 | 12.0600 | 12.1500 | 10.5500 | 10.5500 | -22.540% | 65 | 1,628 | -82.370% |
| 2026-06-16 | 13.9500 | 15.0000 | 13.3500 | 13.6200 | +0.889% | 116 | 1,553 | -86.344% |
| 2026-06-15 | 13.7500 | 14.0800 | 13.5000 | 13.5000 | +22.172% | 81 | 1,542 | -86.222% |
| 2026-06-12 | 11.2500 | 11.3500 | 10.3500 | 11.0500 | -12.302% | 77 | 1,521 | -83.167% |
| 2026-06-11 | 11.1600 | 12.6000 | 10.4000 | 12.6000 | +9.948% | 52 | 1,503 | -85.238% |
| 2026-06-10 | 13.1500 | 13.1500 | 11.3900 | 11.4600 | -21.507% | 78 | 1,491 | -83.770% |
| 2026-06-09 | 15.5400 | 15.6400 | 12.6500 | 14.6000 | +3.546% | 13 | 1,492 | -87.260% |
| 2026-06-08 | 15.2000 | 15.5000 | 13.6000 | 14.1000 | -7.541% | 52 | 1,481 | -86.809% |
| 2026-06-05 | 19.3500 | 19.4000 | 15.2500 | 15.2500 | -17.568% | 30 | 1,488 | -87.803% |
| 2026-06-04 | 18.4500 | 19.4800 | 18.4500 | 18.5000 | +11.715% | 108 | 1,486 | -89.946% |
| 2026-06-03 | 19.7500 | 19.7500 | 16.2000 | 16.5600 | -20.461% | 119 | 1,468 | -88.768% |
| 2026-06-02 | 20.1100 | 22.6000 | 19.3500 | 20.8200 | -8.242% | 98 | 1,505 | -91.066% |
| 2026-06-01 | 24.0000 | 24.8500 | 22.5300 | 22.6900 | -17.401% | 170 | 1,462 | -91.803% |
| 2026-05-29 | 30.4500 | 30.4500 | 27.4700 | 27.4700 | -8.738% | 47 | 1,474 | -93.229% |
| 2026-05-28 | 28.1900 | 30.1000 | 26.8000 | 30.1000 | +5.061% | 59 | 1,500 | -93.821% |
| 2026-05-27 | 27.5000 | 28.7200 | 27.4000 | 28.6500 | +17.370% | 28 | 1,505 | -93.508% |
| 2026-05-26 | 26.3000 | 26.3000 | 22.8500 | 24.4100 | -3.403% | 69 | 1,495 | -92.380% |
| 2026-05-22 | 27.0100 | 27.2000 | 25.2700 | 25.2700 | -6.753% | 113 | 1,423 | -92.639% |
| 2026-05-21 | 22.5200 | 27.1000 | 22.5200 | 27.1000 | +11.477% | 122 | 1,424 | -93.137% |
| 2026-05-20 | 22.2800 | 24.7500 | 22.2800 | 24.3100 | +15.323% | 123 | 1,411 | -92.349% |
| 2026-05-19 | 22.5700 | 22.5700 | 19.3000 | 21.0800 | -13.000% | 126 | 1,398 | -91.176% |
| 2026-05-18 | 25.3500 | 26.9500 | 23.6500 | 24.2300 | +0.958% | 40 | 1,386 | -92.324% |
| 2026-05-15 | 24.0000 | 24.3700 | 23.2000 | 24.0000 | -9.605% | 45 | 1,376 | -92.250% |
| 2026-05-14 | 27.8000 | 29.0000 | 26.5000 | 26.5500 | -7.330% | 35 | 1,371 | -92.994% |
| 2026-05-13 | 25.3000 | 28.6500 | 25.2700 | 28.6500 | +10.618% | 85 | 1,378 | -93.508% |
| 2026-05-12 | 25.9800 | 26.3700 | 24.2500 | 25.9000 | -6.159% | 41 | 1,361 | -92.819% |
| 2026-05-11 | 29.6000 | 30.0600 | 27.6000 | 27.6000 | -9.001% | 31 | 1,353 | -93.261% |
| 2026-05-08 | 30.7300 | 30.7300 | 30.3300 | 30.3300 | -0.394% | 4 | 1,355 | -93.867% |
| 2026-05-07 | 30.6000 | 30.6600 | 29.9200 | 30.4500 | -8.832% | 15 | 1,355 | -93.892% |
| 2026-05-06 | 31.4900 | 33.5000 | 30.9000 | 33.4000 | +5.197% | 40 | 1,374 | -94.431% |
| 2026-05-05 | 33.1600 | 33.9500 | 31.3100 | 31.7500 | +4.647% | 74 | 1,396 | -94.142% |
| 2026-05-04 | 30.5700 | 33.7500 | 29.8500 | 30.3400 | +6.270% | 66 | 1,420 | -93.869% |
| 2026-05-01 | 26.7500 | 30.6000 | 26.0000 | 28.5500 | +7.210% | 117 | 1,425 | -93.485% |
| 2026-04-30 | 27.8000 | 27.8000 | 21.8900 | 26.6300 | -0.560% | 259 | 1,402 | -93.015% |
| 2026-04-29 | 24.2000 | 28.3100 | 24.0700 | 26.7800 | +7.507% | 117 | 1,366 | -93.055% |
| 2026-04-28 | 24.0000 | 25.4800 | 24.0000 | 24.9100 | -4.376% | 55 | 1,372 | -92.533% |
| 2026-04-27 | 27.4500 | 27.4500 | 25.8700 | 26.0500 | -6.864% | 85 | 1,358 | -92.860% |
| 2026-04-24 | 25.2900 | 28.0800 | 24.9300 | 27.9700 | +22.568% | 149 | 1,333 | -93.350% |
| 2026-04-23 | 22.9000 | 24.5700 | 22.1000 | 22.8200 | +0.662% | 59 | 1,335 | -91.849% |
| 2026-04-22 | 21.5400 | 22.6700 | 20.8800 | 22.6700 | +8.055% | 40 | 1,320 | -91.795% |
| 2026-04-21 | 22.5900 | 22.5900 | 20.6500 | 20.9800 | +14.645% | 109 | 1,282 | -91.134% |
| 2026-04-20 | 18.4400 | 18.7500 | 18.2000 | 18.3000 | -11.079% | 43 | 1,260 | -89.836% |
| 2026-04-17 | 22.1900 | 22.3900 | 20.3700 | 20.5800 | +4.203% | 62 | 1,225 | -90.962% |
| 2026-04-16 | 20.0000 | 20.0000 | 18.4500 | 19.7500 | -1.102% | 29 | 1,221 | -90.582% |
| 2026-04-15 | 19.7500 | 20.1000 | 19.4500 | 19.9700 | -2.108% | 155 | 1,192 | -90.686% |
| 2026-04-14 | 18.4700 | 21.7500 | 18.2500 | 20.4000 | +32.899% | 1,119 | 334 | -90.882% |
| 2026-04-13 | 14.0000 | 15.3500 | 13.9000 | 15.3500 | 0.000% | 9 | 329 | -87.883% |
| 2026-04-10 | 14.3800 | 16.2200 | 14.3800 | 15.3500 | +16.730% | 31 | 329 | -87.883% |
| 2026-04-09 | 10.0500 | 13.3000 | 10.0500 | 13.1500 | +48.588% | 113 | 315 | -85.856% |
| 2026-04-08 | 8.3500 | 9.0500 | 8.3500 | 8.8500 | +25.532% | 8 | 265 | -78.983% |
| 2026-04-07 | 6.4500 | 7.0500 | 6.4500 | 7.0500 | +0.714% | 28 | 258 | -73.617% |
| 2026-04-06 | 6.8000 | 7.0000 | 6.7000 | 7.0000 | +9.375% | 24 | 250 | -73.429% |
| 2026-04-02 | 5.8000 | 7.0500 | 5.8000 | 6.4000 | -9.605% | 200 | 132 | -70.938% |
| 2026-04-01 | 6.6000 | 7.0800 | 6.5500 | 7.0800 | +10.798% | 26 | 132 | -73.729% |
| 2026-03-31 | 5.9500 | 6.3900 | 5.6500 | 6.3900 | +27.291% | 17 | 106 | -70.892% |
| 2026-03-30 | 5.2700 | 5.4300 | 4.9500 | 5.0200 | +0.400% | 217 | 98 | -62.948% |
| 2026-03-27 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -23.547% | 3 | 85 | -62.800% |
| 2026-03-26 | 7.2700 | 7.2700 | 6.5300 | 6.5400 | -8.531% | 5 | 85 | -71.560% |
| 2026-03-25 | 7.0500 | 7.1500 | 6.7000 | 7.1500 | +17.021% | 5 | 81 | -73.986% |
| 2026-03-24 | 6.0600 | 6.1100 | 6.0100 | 6.1100 | -10.147% | 7 | 79 | -69.558% |
| 2026-03-23 | 6.9000 | 7.2000 | 6.8000 | 6.8000 | +7.595% | 5 | 74 | -72.647% |
| 2026-03-20 | 6.4000 | 6.5500 | 6.2700 | 6.3200 | -2.016% | 49 | 75 | -70.570% |
| 2026-03-19 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -16.881% | 6 | 87 | -71.163% |
| 2026-03-17 | 7.8000 | 7.8000 | 7.7600 | 7.7600 | +11.494% | 31 | 81 | -76.031% |
| 2026-03-16 | 7.2500 | 7.2500 | 6.9600 | 6.9600 | -9.610% | 9 | 51 | -73.276% |
| 2026-03-13 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.440% | 2 | 49 | -75.844% |
| 2026-03-11 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -8.045% | 10 | 47 | -77.400% |
| 2026-03-10 | 8.8000 | 8.9500 | 8.8000 | 8.9500 | +11.180% | 34 | 41 | -79.218% |
| 2026-03-09 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -24.057% | 11 | 29 | -76.894% |
| 2026-03-05 | 10.7500 | 10.7500 | 10.6000 | 10.6000 | +4.950% | 19 | 21 | -82.453% |
| 2026-03-04 | 9.7400 | 10.1000 | 9.7400 | 10.1000 | +25.155% | 2 | 8 | -81.584% |
| 2026-03-02 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -7.771% | 5 | 6 | -76.952% |
| 2026-02-25 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 1 | 0 | -78.743% |