AMZN261016C00270000
AMZN Oct 16 2026 270.00 Call
optionOPRA
EODOct 6, 2026
0.96USD+95.918%(+0.47)8,857Vol29,582OI
AMZN261016C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.6000 | 1.0000 | 0.4800 | 0.9600 | +95.918% | 8,857 | 29,983 | 0.000% |
| 2026-10-05 | 0.5100 | 0.8000 | 0.4600 | 0.4900 | -22.222% | 2,284 | 29,575 | +95.918% |
| 2026-10-02 | 0.7900 | 0.9900 | 0.5500 | 0.6300 | +21.154% | 3,907 | 29,784 | +52.381% |
| 2026-10-01 | 1.0600 | 1.0600 | 0.4900 | 0.5200 | -38.095% | 3,095 | 29,673 | +84.615% |
| 2026-09-30 | 0.7000 | 1.3300 | 0.6000 | 0.8400 | +18.310% | 3,511 | 29,112 | +14.286% |
| 2026-09-29 | 0.7700 | 0.9100 | 0.5900 | 0.7100 | -5.333% | 2,943 | 29,562 | +35.211% |
| 2026-09-28 | 0.9000 | 0.9400 | 0.6900 | 0.7500 | -41.860% | 4,796 | 30,418 | +28.000% |
| 2026-09-25 | 1.2800 | 1.4300 | 1.0500 | 1.2900 | -14.000% | 2,771 | 30,260 | -25.581% |
| 2026-09-24 | 1.2800 | 1.5400 | 1.0100 | 1.5000 | -6.250% | 4,322 | 30,185 | -36.000% |
| 2026-09-23 | 2.4500 | 2.6200 | 1.4000 | 1.6000 | -45.578% | 7,963 | 28,185 | -40.000% |
| 2026-09-22 | 2.9400 | 4.0600 | 2.5600 | 2.9400 | -25.570% | 6,429 | 28,054 | -67.347% |
| 2026-09-21 | 3.3000 | 4.3500 | 2.6200 | 3.9500 | +41.071% | 6,599 | 27,549 | -75.696% |
| 2026-09-18 | 2.5000 | 3.3500 | 2.3800 | 2.8000 | +18.143% | 3,378 | 27,137 | -65.714% |
| 2026-09-17 | 2.4800 | 2.9600 | 2.1300 | 2.3700 | +31.667% | 7,065 | 25,510 | -59.494% |
| 2026-09-16 | 2.3100 | 2.4500 | 1.5700 | 1.8000 | -25.620% | 4,956 | 25,275 | -46.667% |
| 2026-09-15 | 3.4400 | 3.4400 | 2.2000 | 2.4200 | -33.333% | 6,040 | 23,647 | -60.331% |
| 2026-09-14 | 3.7700 | 4.2500 | 3.1000 | 3.6300 | -22.766% | 2,646 | 23,339 | -73.554% |
| 2026-09-11 | 4.1600 | 5.0000 | 3.9500 | 4.7000 | +23.684% | 3,672 | 22,552 | -79.574% |
| 2026-09-10 | 3.7600 | 4.1500 | 3.5000 | 3.8000 | -8.213% | 1,820 | 22,376 | -74.737% |
| 2026-09-09 | 4.5500 | 4.8000 | 3.8000 | 4.1400 | -28.000% | 2,902 | 22,183 | -76.812% |
| 2026-09-08 | 5.7500 | 6.1000 | 4.9000 | 5.7500 | -10.853% | 3,272 | 21,013 | -83.304% |
| 2026-09-04 | 6.5300 | 7.1000 | 5.0500 | 6.4500 | -0.616% | 4,122 | 19,379 | -85.116% |
| 2026-09-03 | 5.5000 | 6.8500 | 5.4900 | 6.4900 | +26.019% | 4,010 | 17,417 | -85.208% |
| 2026-09-02 | 5.0000 | 5.5000 | 4.8000 | 5.1500 | -1.905% | 2,594 | 16,943 | -81.359% |
| 2026-09-01 | 5.5000 | 5.7000 | 4.6500 | 5.2500 | -27.083% | 2,711 | 18,665 | -81.714% |
| 2026-08-31 | 9.3000 | 9.5000 | 6.2900 | 7.2000 | -32.075% | 6,442 | 18,677 | -86.667% |
| 2026-08-28 | 6.9500 | 11.5000 | 6.7000 | 10.6000 | +69.600% | 9,844 | 14,274 | -90.943% |
| 2026-08-27 | 7.5500 | 7.5500 | 6.0000 | 6.2500 | -24.242% | 5,380 | 10,623 | -84.640% |
| 2026-08-26 | 8.6000 | 8.6300 | 7.2500 | 8.2500 | -4.070% | 1,080 | 10,296 | -88.364% |
| 2026-08-25 | 9.4000 | 9.8000 | 8.1000 | 8.6000 | -8.802% | 814 | 10,109 | -88.837% |
| 2026-08-24 | 8.2500 | 9.8000 | 8.2000 | 9.4300 | +17.435% | 1,965 | 8,914 | -89.820% |
| 2026-08-21 | 9.1000 | 9.1500 | 7.5000 | 8.0300 | -10.279% | 691 | 8,602 | -88.045% |
| 2026-08-20 | 10.4500 | 10.6000 | 8.8000 | 8.9500 | -22.511% | 3,918 | 6,839 | -89.274% |
| 2026-08-19 | 9.4500 | 11.9000 | 8.2000 | 11.5500 | +36.364% | 1,248 | 6,894 | -91.688% |
| 2026-08-18 | 9.1700 | 9.7600 | 7.9000 | 8.4700 | -10.842% | 1,232 | 6,668 | -88.666% |
| 2026-08-17 | 11.4000 | 11.4000 | 8.3000 | 9.5000 | -5.473% | 1,331 | 6,319 | -89.895% |
| 2026-08-14 | 11.7700 | 12.1500 | 10.0500 | 10.0500 | -15.404% | 2,334 | 4,803 | -90.448% |
| 2026-08-13 | 12.8100 | 14.1900 | 11.8000 | 11.8800 | -10.677% | 1,199 | 4,585 | -91.919% |
| 2026-08-12 | 18.1500 | 18.1500 | 13.2000 | 13.3000 | -19.100% | 724 | 4,516 | -92.782% |
| 2026-08-11 | 19.4800 | 19.4800 | 15.7000 | 16.4400 | -19.883% | 321 | 4,501 | -94.161% |
| 2026-08-10 | 18.3000 | 21.7500 | 17.8200 | 20.5200 | +11.340% | 176 | 4,502 | -95.322% |
| 2026-08-07 | 18.6500 | 20.9000 | 18.0300 | 18.4300 | +4.835% | 271 | 4,476 | -94.791% |
| 2026-08-06 | 18.5000 | 19.5300 | 16.7600 | 17.5800 | -3.934% | 312 | 4,432 | -94.539% |
| 2026-08-05 | 21.8000 | 21.8000 | 17.1000 | 18.3000 | -18.047% | 391 | 4,409 | -94.754% |
| 2026-08-04 | 20.9500 | 23.0000 | 20.3500 | 22.3300 | -15.256% | 126 | 4,434 | -95.701% |
| 2026-08-03 | 21.5500 | 28.2900 | 21.5500 | 26.3500 | +46.797% | 537 | 4,549 | -96.357% |
| 2026-07-31 | 14.0000 | 18.2500 | 13.5900 | 17.9500 | +180.469% | 2,943 | 4,160 | -94.652% |
| 2026-07-30 | 5.3000 | 7.2000 | 5.3000 | 6.4000 | +68.421% | 463 | 4,042 | -85.000% |
| 2026-07-29 | 4.1100 | 4.8000 | 3.7000 | 3.8000 | -13.636% | 145 | 4,021 | -74.737% |
| 2026-07-28 | 4.8000 | 4.8000 | 3.9500 | 4.4000 | -4.139% | 317 | 3,991 | -78.182% |
| 2026-07-27 | 5.3000 | 5.4500 | 4.5900 | 4.5900 | -10.874% | 1,034 | 3,263 | -79.085% |
| 2026-07-24 | 5.4900 | 5.5500 | 4.9900 | 5.1500 | -13.445% | 254 | 3,193 | -81.359% |
| 2026-07-23 | 6.7500 | 7.1700 | 5.7000 | 5.9500 | -36.364% | 201 | 3,153 | -83.866% |
| 2026-07-22 | 10.3000 | 10.3000 | 8.3200 | 9.3500 | -6.500% | 155 | 3,145 | -89.733% |
| 2026-07-21 | 10.2500 | 10.7000 | 9.8500 | 10.0000 | -11.111% | 1,048 | 2,476 | -90.400% |
| 2026-07-20 | 11.5500 | 12.2800 | 10.8000 | 11.2500 | +5.140% | 221 | 2,357 | -91.467% |
| 2026-07-17 | 9.9900 | 11.4300 | 9.9900 | 10.7000 | -7.037% | 126 | 2,333 | -91.028% |
| 2026-07-16 | 14.8500 | 15.5000 | 11.5100 | 11.5100 | -19.510% | 107 | 2,304 | -91.659% |
| 2026-07-15 | 12.8500 | 15.0000 | 12.4400 | 14.3000 | +22.222% | 200 | 2,300 | -93.287% |
| 2026-07-14 | 10.2700 | 11.7000 | 10.2700 | 11.7000 | +6.364% | 96 | 2,253 | -91.795% |
| 2026-07-13 | 11.6000 | 12.3000 | 11.0000 | 11.0000 | 0.000% | 232 | 2,101 | -91.273% |
| 2026-07-10 | 12.8900 | 12.9500 | 10.5500 | 11.0000 | +0.917% | 87 | 2,067 | -91.273% |
| 2026-07-09 | 9.0600 | 10.9000 | 9.0600 | 10.9000 | +4.808% | 113 | 2,004 | -91.193% |
| 2026-07-08 | 10.0000 | 10.7000 | 9.4500 | 10.4000 | -7.965% | 106 | 1,944 | -90.769% |
| 2026-07-07 | 12.0000 | 12.1500 | 10.4000 | 11.3000 | -0.877% | 179 | 1,989 | -91.504% |
| 2026-07-06 | 10.0000 | 11.4500 | 9.8600 | 11.4000 | +3.920% | 95 | 1,931 | -91.579% |
| 2026-07-02 | 11.0000 | 11.7000 | 10.6200 | 10.9700 | +7.024% | 49 | 1,928 | -91.249% |
| 2026-07-01 | 8.5000 | 11.2000 | 8.5000 | 10.2500 | +9.043% | 56 | 1,918 | -90.634% |
| 2026-06-30 | 9.5500 | 10.0200 | 8.8000 | 9.4000 | -6.000% | 77 | 1,923 | -89.787% |
| 2026-06-29 | 9.4000 | 12.3000 | 9.4000 | 10.0000 | +31.579% | 225 | 1,885 | -90.400% |
| 2026-06-26 | 6.6200 | 7.6000 | 6.2000 | 7.6000 | +26.667% | 182 | 1,890 | -87.368% |
| 2026-06-25 | 7.0000 | 7.0000 | 5.9500 | 6.0000 | -29.412% | 202 | 1,875 | -84.000% |
| 2026-06-24 | 8.8700 | 10.4500 | 8.5000 | 8.5000 | +3.659% | 454 | 1,536 | -88.706% |
| 2026-06-23 | 7.9500 | 8.3500 | 7.9000 | 8.2000 | +1.235% | 20 | 1,544 | -88.293% |
| 2026-06-22 | 10.1100 | 10.1500 | 7.9000 | 8.1000 | -27.354% | 155 | 1,589 | -88.148% |
| 2026-06-18 | 8.7500 | 11.5000 | 8.7500 | 11.1500 | +22.527% | 68 | 1,591 | -91.390% |
| 2026-06-17 | 10.8000 | 10.8000 | 9.1000 | 9.1000 | -23.272% | 163 | 1,555 | -89.451% |
| 2026-06-16 | 12.7300 | 13.2900 | 11.7000 | 11.8600 | +0.084% | 54 | 1,543 | -91.906% |
| 2026-06-15 | 12.1200 | 12.4500 | 11.7200 | 11.8500 | +21.538% | 53 | 1,541 | -91.899% |
| 2026-06-12 | 8.8000 | 10.1500 | 8.8000 | 9.7500 | -12.162% | 131 | 1,520 | -90.154% |
| 2026-06-11 | 9.8700 | 11.1000 | 9.1000 | 11.1000 | +9.360% | 451 | 1,489 | -91.351% |
| 2026-06-10 | 12.0000 | 12.0000 | 10.0000 | 10.1500 | -21.012% | 111 | 1,470 | -90.542% |
| 2026-06-09 | 14.3000 | 14.3000 | 11.6200 | 12.8500 | -0.233% | 121 | 1,402 | -92.529% |
| 2026-06-08 | 13.8000 | 14.3000 | 12.2400 | 12.8800 | -7.004% | 167 | 1,414 | -92.547% |
| 2026-06-05 | 15.9500 | 16.6000 | 13.6600 | 13.8500 | -17.853% | 140 | 1,374 | -93.069% |
| 2026-06-04 | 16.6000 | 17.3000 | 16.2000 | 16.8600 | +13.919% | 29 | 1,355 | -94.306% |
| 2026-06-03 | 17.0700 | 17.5300 | 14.4000 | 14.8000 | -17.365% | 192 | 1,264 | -93.514% |
| 2026-06-02 | 18.5900 | 20.3500 | 17.5500 | 17.9100 | -12.634% | 341 | 1,200 | -94.640% |
| 2026-06-01 | 22.8500 | 23.7000 | 20.4000 | 20.5000 | -20.388% | 715 | 1,472 | -95.317% |
| 2026-05-29 | 27.2000 | 28.0000 | 24.9000 | 25.7500 | -5.678% | 500 | 1,054 | -96.272% |
| 2026-05-28 | 25.3000 | 27.7500 | 23.7000 | 27.3000 | +4.198% | 1,139 | 853 | -96.484% |
| 2026-05-27 | 25.2200 | 26.3500 | 25.0000 | 26.2000 | +25.060% | 32 | 857 | -96.336% |
| 2026-05-26 | 22.7400 | 22.7400 | 20.7000 | 20.9500 | -8.794% | 11 | 851 | -95.418% |
| 2026-05-22 | 23.9500 | 24.3000 | 22.9700 | 22.9700 | -2.669% | 32 | 861 | -95.821% |
| 2026-05-21 | 20.7500 | 24.5500 | 20.6500 | 23.6000 | +7.029% | 167 | 851 | -95.932% |
| 2026-05-20 | 20.0700 | 22.2500 | 20.0700 | 22.0500 | +16.667% | 39 | 863 | -95.646% |
| 2026-05-19 | 20.3100 | 20.3100 | 17.3500 | 18.9000 | -11.351% | 74 | 833 | -94.921% |
| 2026-05-18 | 24.1500 | 24.4300 | 21.2100 | 21.3200 | -2.202% | 125 | 743 | -95.497% |
| 2026-05-15 | 21.0000 | 22.0500 | 20.8400 | 21.8000 | -10.288% | 127 | 673 | -95.596% |
| 2026-05-14 | 25.8800 | 26.4300 | 24.3000 | 24.3000 | -6.646% | 90 | 632 | -96.049% |
| 2026-05-13 | 21.9000 | 26.1000 | 21.9000 | 26.0300 | +14.217% | 66 | 638 | -96.312% |
| 2026-05-12 | 23.7200 | 23.7200 | 21.3500 | 22.7900 | -8.840% | 70 | 613 | -95.788% |
| 2026-05-11 | 25.9800 | 27.7000 | 25.0000 | 25.0000 | -10.873% | 26 | 611 | -96.160% |
| 2026-05-08 | 26.9500 | 28.0500 | 26.1500 | 28.0500 | +3.506% | 36 | 609 | -96.578% |
| 2026-05-07 | 29.1200 | 29.1200 | 27.0300 | 27.1000 | -8.073% | 56 | 634 | -96.458% |
| 2026-05-06 | 28.0000 | 31.0000 | 28.0000 | 29.4800 | +2.432% | 350 | 611 | -96.744% |
| 2026-05-05 | 31.3200 | 31.3200 | 28.4700 | 28.7800 | +4.427% | 80 | 638 | -96.664% |
| 2026-05-04 | 26.1100 | 30.6400 | 26.1100 | 27.5600 | +7.237% | 81 | 621 | -96.517% |
| 2026-05-01 | 27.2200 | 28.4000 | 25.7000 | 25.7000 | +4.855% | 164 | 580 | -96.265% |
| 2026-04-30 | 25.0000 | 25.4700 | 19.1500 | 24.5100 | +0.740% | 182 | 498 | -96.083% |
| 2026-04-29 | 21.6800 | 25.9000 | 21.6800 | 24.3300 | +7.798% | 76 | 483 | -96.054% |
| 2026-04-28 | 22.7700 | 23.7400 | 22.5700 | 22.5700 | -5.644% | 22 | 496 | -95.747% |
| 2026-04-27 | 24.8300 | 25.3700 | 23.3500 | 23.9200 | -6.306% | 55 | 499 | -95.987% |
| 2026-04-24 | 22.6000 | 25.7100 | 22.6000 | 25.5300 | +22.740% | 172 | 448 | -96.240% |
| 2026-04-23 | 20.1200 | 22.3500 | 20.1200 | 20.8000 | +2.919% | 86 | 464 | -95.385% |
| 2026-04-22 | 19.0000 | 20.2100 | 19.0000 | 20.2100 | +8.075% | 21 | 471 | -95.250% |
| 2026-04-21 | 19.7100 | 19.8100 | 18.7000 | 18.7000 | +10.651% | 62 | 472 | -94.866% |
| 2026-04-20 | 18.0600 | 18.1300 | 16.3500 | 16.9000 | -8.944% | 151 | 469 | -94.320% |
| 2026-04-17 | 20.4500 | 20.7300 | 18.4500 | 18.5600 | +3.687% | 138 | 354 | -94.828% |
| 2026-04-16 | 16.6000 | 18.2500 | 16.0000 | 17.9000 | -0.445% | 58 | 356 | -94.637% |
| 2026-04-15 | 17.7500 | 18.2800 | 17.6900 | 17.9800 | -1.909% | 68 | 316 | -94.661% |
| 2026-04-14 | 17.2300 | 19.8800 | 16.1700 | 18.3300 | +33.309% | 116 | 220 | -94.763% |
| 2026-04-13 | 12.4500 | 13.7700 | 12.4500 | 13.7500 | +0.438% | 15 | 214 | -93.018% |
| 2026-04-10 | 13.3000 | 14.5900 | 13.3000 | 13.6900 | +14.561% | 110 | 214 | -92.988% |
| 2026-04-09 | 8.9300 | 12.1800 | 8.7000 | 11.9500 | +59.759% | 45 | 158 | -91.967% |
| 2026-04-08 | 7.1800 | 7.6500 | 7.1800 | 7.4800 | +23.636% | 63 | 128 | -87.166% |
| 2026-04-06 | 5.6500 | 6.0500 | 5.6500 | 6.0500 | +8.036% | 11 | 98 | -84.132% |
| 2026-04-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.943% | 1 | 89 | -82.857% |
| 2026-04-01 | 6.2400 | 6.3000 | 6.1500 | 6.1500 | +9.821% | 9 | 89 | -84.390% |
| 2026-03-31 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +26.411% | 2 | 84 | -82.857% |
| 2026-03-30 | 4.4000 | 4.6500 | 4.3800 | 4.4300 | -0.449% | 39 | 83 | -78.330% |
| 2026-03-27 | 4.7900 | 4.7900 | 4.3500 | 4.4500 | -20.959% | 15 | 70 | -78.427% |
| 2026-03-26 | 6.3500 | 6.3500 | 5.6300 | 5.6300 | -8.455% | 6 | 70 | -82.948% |
| 2026-03-25 | 5.8000 | 6.2000 | 5.8000 | 6.1500 | +14.739% | 5 | 64 | -84.390% |
| 2026-03-24 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -11.111% | 1 | 61 | -82.090% |
| 2026-03-23 | 6.0500 | 6.3000 | 5.9200 | 6.0300 | +9.836% | 54 | 61 | -84.080% |
| 2026-03-20 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -2.832% | 1 | 35 | -82.514% |
| 2026-03-19 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | -20.979% | 2 | 34 | -83.009% |
| 2026-03-17 | 7.1500 | 7.1500 | 6.8800 | 7.1500 | +5.302% | 4 | 33 | -86.573% |
| 2026-03-16 | 6.1000 | 6.7900 | 6.1000 | 6.7900 | +5.271% | 2 | 35 | -85.862% |
| 2026-03-13 | 6.7500 | 6.8500 | 6.4500 | 6.4500 | -8.640% | 4 | 34 | -85.116% |
| 2026-03-12 | 7.0900 | 7.0900 | 6.8000 | 7.0600 | -8.312% | 5 | 34 | -86.402% |
| 2026-03-11 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.259% | 1 | 30 | -87.532% |
| 2026-03-10 | 7.8500 | 7.8500 | 7.7200 | 7.7200 | -3.500% | 22 | 30 | -87.565% |
| 2026-03-09 | 7.7200 | 8.0000 | 7.1000 | 8.0000 | -7.514% | 7 | 23 | -88.000% |
| 2026-03-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.420% | 2 | 22 | -88.902% |
| 2026-03-05 | 10.0000 | 10.0000 | 9.0500 | 9.0500 | +10.231% | 11 | 20 | -89.392% |
| 2026-03-04 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +14.028% | 3 | 9 | -88.307% |
| 2026-03-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 3 | 12 | -86.667% |
| 2026-02-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.471% | 1 | 9 | -86.479% |
| 2026-02-25 | 7.4500 | 8.0200 | 7.4500 | 8.0200 | +15.896% | 2 | 7 | -88.030% |
| 2026-02-23 | 6.9000 | 7.0000 | 6.9000 | 6.9200 | -8.587% | 4 | 7 | -86.127% |
| 2026-02-20 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +10.189% | 2 | 5 | -87.318% |
| 2026-02-19 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 0.000% | 3 | 3 | -86.026% |