AMZN261016C00275000
AMZN Oct 16 2026 275.00 Call
optionOPRA
EODOct 6, 2026
0.47USD+62.069%(+0.18)3,223Vol36,487OI
AMZN261016C00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2800 | 0.5200 | 0.2500 | 0.4700 | +62.069% | 3,223 | 37,061 | 0.000% |
| 2026-10-05 | 0.2900 | 0.4000 | 0.2300 | 0.2900 | -14.706% | 4,369 | 36,618 | +62.069% |
| 2026-10-02 | 0.4100 | 0.5200 | 0.3000 | 0.3400 | +17.241% | 2,478 | 35,771 | +38.235% |
| 2026-10-01 | 0.4900 | 0.6100 | 0.2900 | 0.2900 | -42.000% | 1,254 | 35,710 | +62.069% |
| 2026-09-30 | 0.4500 | 0.8100 | 0.3800 | 0.5000 | +13.636% | 1,899 | 35,890 | -6.000% |
| 2026-09-29 | 0.4600 | 0.5400 | 0.3700 | 0.4400 | -4.348% | 2,733 | 35,719 | +6.818% |
| 2026-09-28 | 0.6100 | 0.6400 | 0.4400 | 0.4600 | -45.238% | 2,383 | 36,084 | +2.174% |
| 2026-09-25 | 0.8500 | 0.9200 | 0.6900 | 0.8400 | -14.286% | 1,515 | 35,561 | -44.048% |
| 2026-09-24 | 0.7800 | 1.0000 | 0.6600 | 0.9800 | -5.769% | 2,192 | 35,340 | -52.041% |
| 2026-09-23 | 1.6700 | 1.7600 | 0.9100 | 1.0400 | -48.515% | 3,074 | 35,509 | -54.808% |
| 2026-09-22 | 1.9900 | 2.8100 | 1.7100 | 2.0200 | -26.812% | 5,189 | 34,717 | -76.733% |
| 2026-09-21 | 2.2500 | 3.0300 | 1.7200 | 2.7600 | +50.000% | 6,396 | 33,072 | -82.971% |
| 2026-09-18 | 1.7500 | 2.3200 | 1.6300 | 1.8400 | +14.286% | 6,849 | 28,166 | -74.457% |
| 2026-09-17 | 1.7000 | 2.0200 | 1.4700 | 1.6100 | +31.967% | 2,679 | 28,008 | -70.807% |
| 2026-09-16 | 1.6100 | 1.7100 | 1.1000 | 1.2200 | -28.655% | 6,318 | 29,019 | -61.475% |
| 2026-09-15 | 2.3700 | 2.4500 | 1.5000 | 1.7100 | -33.977% | 3,251 | 29,293 | -72.515% |
| 2026-09-14 | 2.6900 | 3.0500 | 2.2400 | 2.5900 | -24.928% | 3,366 | 27,350 | -81.853% |
| 2026-09-11 | 3.0000 | 3.6900 | 3.0000 | 3.4500 | +26.374% | 2,129 | 27,426 | -86.377% |
| 2026-09-10 | 2.8300 | 3.1000 | 2.6300 | 2.7300 | -10.492% | 1,569 | 26,774 | -82.784% |
| 2026-09-09 | 3.3500 | 3.7000 | 2.8400 | 3.0500 | -30.682% | 2,621 | 26,653 | -84.590% |
| 2026-09-08 | 4.9800 | 4.9800 | 3.7500 | 4.4000 | -12.000% | 2,175 | 26,285 | -89.318% |
| 2026-09-04 | 4.9500 | 5.4000 | 3.8500 | 5.0000 | +1.010% | 1,459 | 26,010 | -90.600% |
| 2026-09-03 | 4.1500 | 5.2500 | 4.1100 | 4.9500 | +28.571% | 2,637 | 26,056 | -90.505% |
| 2026-09-02 | 4.0000 | 4.2000 | 3.6400 | 3.8500 | -2.532% | 862 | 25,694 | -87.792% |
| 2026-09-01 | 4.1500 | 4.3500 | 3.5500 | 3.9500 | -28.182% | 2,219 | 25,981 | -88.101% |
| 2026-08-31 | 7.6000 | 7.7200 | 4.8500 | 5.5000 | -36.047% | 2,009 | 25,626 | -91.455% |
| 2026-08-28 | 5.4500 | 9.2000 | 5.2500 | 8.6000 | +76.591% | 4,101 | 25,615 | -94.535% |
| 2026-08-27 | 5.8000 | 5.8000 | 4.6500 | 4.8700 | -22.698% | 2,495 | 25,376 | -90.349% |
| 2026-08-26 | 6.8500 | 7.0000 | 5.6500 | 6.3000 | -7.353% | 1,590 | 25,872 | -92.540% |
| 2026-08-25 | 7.5000 | 8.0000 | 6.4000 | 6.8000 | -8.479% | 2,410 | 25,711 | -93.088% |
| 2026-08-24 | 6.8500 | 7.8500 | 6.4500 | 7.4300 | +17.008% | 1,230 | 25,228 | -93.674% |
| 2026-08-21 | 7.2000 | 7.4000 | 6.0000 | 6.3500 | -9.929% | 2,873 | 25,338 | -92.598% |
| 2026-08-20 | 7.9500 | 8.6000 | 7.0500 | 7.0500 | -25.633% | 2,571 | 25,072 | -93.333% |
| 2026-08-19 | 7.8800 | 9.7400 | 6.5900 | 9.4800 | +39.003% | 6,513 | 20,018 | -95.042% |
| 2026-08-18 | 7.5000 | 7.9000 | 6.4000 | 6.8200 | -11.198% | 1,370 | 19,635 | -93.109% |
| 2026-08-17 | 9.2500 | 9.3000 | 6.6500 | 7.6800 | -6.569% | 4,200 | 16,956 | -93.880% |
| 2026-08-14 | 9.7200 | 10.0500 | 8.2200 | 8.2200 | -16.548% | 1,586 | 16,912 | -94.282% |
| 2026-08-13 | 10.5600 | 11.7500 | 9.7000 | 9.8500 | -10.455% | 720 | 16,723 | -95.228% |
| 2026-08-12 | 13.6300 | 14.0000 | 11.0000 | 11.0000 | -19.118% | 3,852 | 13,976 | -95.727% |
| 2026-08-11 | 17.4700 | 17.4700 | 13.2500 | 13.6000 | -19.859% | 618 | 13,690 | -96.544% |
| 2026-08-10 | 15.8900 | 18.8500 | 15.1500 | 16.9700 | +4.110% | 392 | 13,547 | -97.230% |
| 2026-08-07 | 15.5400 | 18.0500 | 15.5000 | 16.3000 | +11.644% | 390 | 13,576 | -97.117% |
| 2026-08-06 | 15.7000 | 17.0000 | 14.3500 | 14.6000 | -7.302% | 475 | 13,454 | -96.781% |
| 2026-08-05 | 21.9500 | 22.0000 | 14.8000 | 15.7500 | -18.394% | 556 | 13,397 | -97.016% |
| 2026-08-04 | 18.9000 | 20.6100 | 17.7800 | 19.3000 | -18.737% | 2,489 | 11,919 | -97.565% |
| 2026-08-03 | 18.4900 | 24.7500 | 17.8000 | 23.7500 | +53.424% | 1,305 | 11,842 | -98.021% |
| 2026-07-31 | 12.4500 | 16.0000 | 11.2600 | 15.4800 | +193.182% | 1,138 | 11,739 | -96.964% |
| 2026-07-30 | 4.2000 | 6.1000 | 4.2000 | 5.2800 | +62.462% | 302 | 11,683 | -91.098% |
| 2026-07-29 | 3.2500 | 4.0000 | 3.1200 | 3.2500 | -12.162% | 538 | 11,658 | -85.538% |
| 2026-07-28 | 3.6200 | 3.8700 | 3.3000 | 3.7000 | -5.128% | 115 | 11,711 | -87.297% |
| 2026-07-27 | 4.8500 | 4.8500 | 3.8500 | 3.9000 | -8.235% | 146 | 11,674 | -87.949% |
| 2026-07-24 | 4.3000 | 4.4900 | 4.0500 | 4.2500 | -14.315% | 618 | 11,394 | -88.941% |
| 2026-07-23 | 5.7000 | 6.1500 | 4.8500 | 4.9600 | -38.385% | 913 | 11,855 | -90.524% |
| 2026-07-22 | 8.0000 | 8.4800 | 7.1900 | 8.0500 | -6.936% | 106 | 11,865 | -94.161% |
| 2026-07-21 | 8.8000 | 9.2500 | 8.4500 | 8.6500 | -10.363% | 154 | 11,866 | -94.566% |
| 2026-07-20 | 9.6500 | 10.7500 | 9.4100 | 9.6500 | +2.116% | 133 | 11,878 | -95.130% |
| 2026-07-17 | 9.2500 | 10.3000 | 9.2500 | 9.4500 | -5.500% | 176 | 11,888 | -95.026% |
| 2026-07-16 | 12.7500 | 13.5000 | 10.0000 | 10.0000 | -20.000% | 133 | 11,896 | -95.300% |
| 2026-07-15 | 10.4000 | 13.1000 | 10.4000 | 12.5000 | +26.904% | 714 | 11,890 | -96.240% |
| 2026-07-14 | 9.5000 | 9.9500 | 8.8500 | 9.8500 | -2.956% | 61 | 11,873 | -95.228% |
| 2026-07-13 | 9.4000 | 10.7400 | 9.4000 | 10.1500 | +4.639% | 747 | 11,730 | -95.369% |
| 2026-07-10 | 11.1800 | 11.3500 | 9.1500 | 9.7000 | -3.960% | 468 | 11,557 | -95.155% |
| 2026-07-09 | 7.4000 | 10.1000 | 7.4000 | 10.1000 | +12.222% | 100 | 11,567 | -95.347% |
| 2026-07-08 | 8.8000 | 9.3500 | 8.2300 | 9.0000 | -8.629% | 44 | 11,544 | -94.778% |
| 2026-07-07 | 10.7000 | 11.1000 | 9.1500 | 9.8500 | +1.546% | 100 | 11,592 | -95.228% |
| 2026-07-06 | 9.5700 | 10.1000 | 8.5500 | 9.7000 | +0.832% | 68 | 11,574 | -95.155% |
| 2026-07-02 | 9.6000 | 10.2200 | 9.6000 | 9.6200 | +6.298% | 31 | 11,568 | -95.114% |
| 2026-07-01 | 8.2500 | 10.0000 | 8.0000 | 9.0500 | +11.043% | 156 | 11,573 | -94.807% |
| 2026-06-30 | 8.0500 | 8.9400 | 7.7000 | 8.1500 | -2.512% | 57 | 11,570 | -94.233% |
| 2026-06-29 | 7.9000 | 10.6500 | 7.9000 | 8.3600 | +31.654% | 233 | 11,607 | -94.378% |
| 2026-06-26 | 5.5000 | 6.6000 | 5.5000 | 6.3500 | +22.115% | 134 | 11,615 | -92.598% |
| 2026-06-25 | 5.5500 | 6.0200 | 5.2000 | 5.2000 | -27.677% | 10,323 | 2,019 | -90.962% |
| 2026-06-24 | 7.5400 | 8.9500 | 7.1900 | 7.1900 | +4.203% | 87 | 2,026 | -93.463% |
| 2026-06-23 | 7.1000 | 7.6000 | 6.9000 | 6.9000 | -2.128% | 423 | 1,821 | -93.188% |
| 2026-06-22 | 8.7000 | 8.7000 | 6.9000 | 7.0500 | -30.950% | 575 | 1,831 | -93.333% |
| 2026-06-18 | 8.6800 | 10.6000 | 7.6500 | 10.2100 | +26.361% | 257 | 1,811 | -95.397% |
| 2026-06-17 | 10.1000 | 10.1000 | 8.0500 | 8.0800 | -23.194% | 223 | 1,796 | -94.183% |
| 2026-06-16 | 11.0000 | 11.6500 | 10.2600 | 10.5200 | -0.755% | 53 | 1,808 | -95.532% |
| 2026-06-15 | 10.8900 | 11.1500 | 10.4100 | 10.6000 | +24.706% | 91 | 1,779 | -95.566% |
| 2026-06-12 | 8.4400 | 8.7500 | 7.8500 | 8.5000 | -12.371% | 109 | 1,803 | -94.471% |
| 2026-06-11 | 8.1000 | 9.7700 | 7.9900 | 9.7000 | +8.018% | 427 | 1,790 | -95.155% |
| 2026-06-10 | 10.4000 | 10.4000 | 8.8000 | 8.9800 | -21.572% | 118 | 1,795 | -94.766% |
| 2026-06-09 | 12.0000 | 12.7000 | 10.3000 | 11.4500 | +1.327% | 59 | 1,755 | -95.895% |
| 2026-06-08 | 12.2200 | 12.3700 | 11.0400 | 11.3000 | -7.377% | 384 | 1,446 | -95.841% |
| 2026-06-05 | 14.5600 | 14.9400 | 12.2000 | 12.2000 | -17.456% | 151 | 1,326 | -96.148% |
| 2026-06-04 | 14.6000 | 15.3000 | 14.6000 | 14.7800 | +8.517% | 44 | 1,316 | -96.820% |
| 2026-06-03 | 15.8000 | 16.0700 | 12.9000 | 13.6200 | -17.455% | 71 | 1,314 | -96.549% |
| 2026-06-02 | 16.5500 | 18.4100 | 15.6000 | 16.5000 | -13.793% | 52 | 1,310 | -97.152% |
| 2026-06-01 | 19.7600 | 19.9300 | 18.2000 | 19.1400 | -16.419% | 108 | 1,301 | -97.544% |
| 2026-05-29 | 23.5000 | 24.9400 | 22.7000 | 22.9000 | -7.362% | 67 | 1,317 | -97.948% |
| 2026-05-28 | 22.5000 | 25.1000 | 22.5000 | 24.7200 | +5.057% | 39 | 1,300 | -98.099% |
| 2026-05-27 | 20.6000 | 23.7700 | 20.6000 | 23.5300 | +17.650% | 293 | 1,238 | -98.003% |
| 2026-05-26 | 21.3000 | 21.3000 | 18.5000 | 20.0000 | -2.676% | 308 | 1,166 | -97.650% |
| 2026-05-22 | 20.9100 | 22.3000 | 20.2500 | 20.5500 | -4.773% | 14 | 1,163 | -97.713% |
| 2026-05-21 | 18.6000 | 21.9600 | 18.6000 | 21.5800 | +11.237% | 53 | 1,156 | -97.822% |
| 2026-05-20 | 17.5300 | 20.0000 | 17.5300 | 19.4000 | +14.793% | 68 | 1,143 | -97.577% |
| 2026-05-19 | 17.5000 | 17.5000 | 15.3200 | 16.9000 | -13.907% | 127 | 1,178 | -97.219% |
| 2026-05-18 | 20.6100 | 22.0000 | 19.0000 | 19.6300 | +0.153% | 65 | 1,174 | -97.606% |
| 2026-05-15 | 19.0000 | 19.7500 | 18.7300 | 19.6000 | -11.632% | 74 | 1,179 | -97.602% |
| 2026-05-14 | 23.0000 | 23.6000 | 21.9000 | 22.1800 | -5.214% | 312 | 1,345 | -97.881% |
| 2026-05-13 | 20.2000 | 23.5900 | 20.2000 | 23.4000 | +13.980% | 70 | 1,341 | -97.991% |
| 2026-05-12 | 21.0000 | 21.0000 | 19.2000 | 20.5300 | -11.623% | 31 | 1,322 | -97.711% |
| 2026-05-11 | 23.4200 | 24.8800 | 22.8000 | 23.2300 | -7.817% | 36 | 1,314 | -97.977% |
| 2026-05-08 | 23.6000 | 25.4300 | 23.6000 | 25.2000 | +3.363% | 34 | 1,307 | -98.135% |
| 2026-05-07 | 26.7700 | 26.7700 | 24.2300 | 24.3800 | -11.313% | 146 | 1,289 | -98.072% |
| 2026-05-06 | 26.6500 | 28.0000 | 25.3300 | 27.4900 | +4.604% | 110 | 1,272 | -98.290% |
| 2026-05-05 | 27.8700 | 29.0000 | 25.5000 | 26.2800 | +3.750% | 221 | 1,283 | -98.212% |
| 2026-05-04 | 24.0500 | 27.9300 | 24.0500 | 25.3300 | +8.063% | 294 | 1,221 | -98.144% |
| 2026-05-01 | 23.4500 | 26.3200 | 23.4400 | 23.4400 | +7.032% | 97 | 1,178 | -97.995% |
| 2026-04-30 | 23.1800 | 23.1800 | 17.9000 | 21.9000 | -1.351% | 401 | 1,158 | -97.854% |
| 2026-04-29 | 20.9500 | 23.7500 | 20.9500 | 22.2000 | +7.662% | 196 | 1,044 | -97.883% |
| 2026-04-28 | 21.1400 | 21.2700 | 19.9900 | 20.6200 | -6.823% | 33 | 1,029 | -97.721% |
| 2026-04-27 | 23.1200 | 23.1200 | 21.6500 | 22.1300 | -5.103% | 129 | 948 | -97.876% |
| 2026-04-24 | 20.5000 | 23.4000 | 20.5000 | 23.3200 | +21.775% | 170 | 838 | -97.985% |
| 2026-04-23 | 18.5500 | 20.0100 | 18.0700 | 19.1500 | +3.794% | 73 | 814 | -97.546% |
| 2026-04-22 | 16.8000 | 18.5000 | 16.8000 | 18.4500 | +9.172% | 32 | 801 | -97.453% |
| 2026-04-21 | 17.5400 | 17.6300 | 16.9000 | 16.9000 | +11.551% | 80 | 788 | -97.219% |
| 2026-04-20 | 16.2400 | 16.2500 | 14.8500 | 15.1500 | -10.882% | 16 | 786 | -96.898% |
| 2026-04-17 | 18.4500 | 19.2400 | 16.8200 | 17.0000 | +3.343% | 74 | 781 | -97.235% |
| 2026-04-16 | 16.2500 | 16.4500 | 15.1300 | 16.4500 | +0.920% | 41 | 768 | -97.143% |
| 2026-04-15 | 16.2700 | 16.4000 | 16.0000 | 16.3000 | -2.102% | 306 | 753 | -97.117% |
| 2026-04-14 | 13.1600 | 18.0200 | 13.1600 | 16.6500 | +31.621% | 93 | 684 | -97.177% |
| 2026-04-13 | 11.8500 | 12.6500 | 11.8500 | 12.6500 | +4.115% | 278 | 428 | -96.285% |
| 2026-04-10 | 12.4500 | 13.0700 | 12.0300 | 12.1500 | +17.961% | 29 | 428 | -96.132% |
| 2026-04-09 | 9.8200 | 10.3000 | 9.7000 | 10.3000 | +50.365% | 243 | 423 | -95.437% |
| 2026-04-08 | 6.4000 | 6.9000 | 6.4000 | 6.8500 | +24.772% | 13 | 188 | -93.139% |
| 2026-04-07 | 4.9000 | 5.4900 | 4.9000 | 5.4900 | +4.571% | 16 | 183 | -91.439% |
| 2026-04-06 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | -2.778% | 4 | 167 | -91.048% |
| 2026-04-01 | 5.1300 | 5.4000 | 5.1300 | 5.4000 | +13.924% | 5 | 165 | -91.296% |
| 2026-03-31 | 4.2500 | 4.8600 | 4.2200 | 4.7400 | +28.108% | 15 | 162 | -90.084% |
| 2026-03-30 | 3.8000 | 4.0500 | 3.7000 | 3.7000 | -1.333% | 226 | 150 | -87.297% |
| 2026-03-27 | 3.6500 | 3.7500 | 3.6300 | 3.7500 | -28.435% | 31 | 135 | -87.467% |
| 2026-03-26 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -2.056% | 1 | 105 | -91.031% |
| 2026-03-25 | 5.2500 | 5.4000 | 5.2500 | 5.3500 | +16.304% | 9 | 104 | -91.215% |
| 2026-03-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.680% | 12 | 95 | -89.783% |
| 2026-03-23 | 5.0000 | 5.3500 | 5.0000 | 5.1500 | +6.846% | 15 | 87 | -90.874% |
| 2026-03-20 | 4.8000 | 4.8200 | 4.7900 | 4.8200 | -8.190% | 23 | 83 | -90.249% |
| 2026-03-19 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | -11.765% | 3 | 60 | -91.048% |
| 2026-03-17 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.833% | 1 | 59 | -92.101% |
| 2026-03-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.143% | 10 | 58 | -92.167% |
| 2026-03-13 | 5.9500 | 5.9500 | 5.6000 | 5.6000 | -20.000% | 2 | 48 | -91.607% |
| 2026-03-09 | 6.4500 | 7.0000 | 6.2500 | 7.0000 | -15.152% | 19 | 46 | -93.286% |
| 2026-03-06 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.856% | 1 | 40 | -94.303% |
| 2026-03-05 | 8.2600 | 8.2600 | 7.9600 | 8.1800 | +2.250% | 6 | 40 | -94.254% |
| 2026-03-04 | 7.7900 | 8.0000 | 7.7900 | 8.0000 | +23.077% | 26 | 34 | -94.125% |
| 2026-02-27 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 2 | 10 | -92.769% |
| 2026-02-26 | 6.7300 | 6.7300 | 6.5000 | 6.5000 | -7.407% | 2 | 11 | -92.769% |
| 2026-02-24 | 6.4500 | 7.3000 | 6.4500 | 7.0200 | +13.776% | 6 | 9 | -93.305% |
| 2026-02-23 | 6.0300 | 6.1700 | 6.0300 | 6.1700 | -14.543% | 2 | 4 | -92.382% |
| 2026-02-20 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | 0.000% | 3 | 3 | -93.490% |