AMZN261016C00280000
AMZN Oct 16 2026 280.00 Call
optionOPRA
EODOct 6, 2026
0.25USD+92.308%(+0.12)4,304Vol30,415OI
AMZN261016C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1500 | 0.2700 | 0.1300 | 0.2500 | +92.308% | 4,304 | 29,919 | 0.000% |
| 2026-10-05 | 0.1700 | 0.2200 | 0.1100 | 0.1300 | -31.579% | 1,735 | 29,912 | +92.308% |
| 2026-10-02 | 0.2400 | 0.2900 | 0.1600 | 0.1900 | +5.556% | 3,424 | 31,826 | +31.579% |
| 2026-10-01 | 0.3800 | 0.3800 | 0.1600 | 0.1800 | -45.455% | 2,678 | 30,656 | +38.889% |
| 2026-09-30 | 0.2800 | 0.4900 | 0.2400 | 0.3300 | +6.452% | 2,541 | 31,245 | -24.242% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.2500 | 0.3100 | 0.000% | 1,730 | 31,035 | -19.355% |
| 2026-09-28 | 0.4000 | 0.4200 | 0.2900 | 0.3100 | -43.636% | 2,834 | 31,411 | -19.355% |
| 2026-09-25 | 0.5300 | 0.6000 | 0.4400 | 0.5500 | -15.385% | 3,075 | 29,918 | -54.545% |
| 2026-09-24 | 0.5100 | 0.6600 | 0.4400 | 0.6500 | -5.797% | 5,898 | 28,118 | -61.538% |
| 2026-09-23 | 1.1500 | 1.2000 | 0.6000 | 0.6900 | -47.727% | 4,682 | 27,493 | -63.768% |
| 2026-09-22 | 1.3400 | 1.9100 | 1.1400 | 1.3200 | -29.787% | 4,243 | 28,326 | -81.061% |
| 2026-09-21 | 1.5000 | 2.0800 | 1.1600 | 1.8800 | +52.846% | 6,189 | 28,656 | -86.702% |
| 2026-09-18 | 1.2300 | 1.5900 | 1.0700 | 1.2300 | +14.953% | 8,211 | 25,558 | -79.675% |
| 2026-09-17 | 1.1300 | 1.4000 | 0.9800 | 1.0700 | +24.419% | 4,461 | 24,136 | -76.636% |
| 2026-09-16 | 1.2000 | 1.2200 | 0.7500 | 0.8600 | -27.731% | 6,543 | 22,588 | -70.930% |
| 2026-09-15 | 1.6400 | 1.7000 | 1.0500 | 1.1900 | -36.702% | 3,172 | 22,510 | -78.992% |
| 2026-09-14 | 2.0300 | 2.1800 | 1.5600 | 1.8800 | -24.800% | 3,929 | 22,882 | -86.702% |
| 2026-09-11 | 2.2500 | 2.6800 | 2.0600 | 2.5000 | +23.153% | 6,418 | 20,979 | -90.000% |
| 2026-09-10 | 1.9100 | 2.2500 | 1.8900 | 2.0300 | -9.375% | 1,765 | 21,055 | -87.685% |
| 2026-09-09 | 2.5500 | 2.6000 | 2.0900 | 2.2400 | -32.530% | 5,126 | 19,853 | -88.839% |
| 2026-09-08 | 3.4000 | 3.5000 | 2.7800 | 3.3200 | -12.632% | 1,881 | 19,284 | -92.470% |
| 2026-09-04 | 3.7300 | 4.0000 | 2.8700 | 3.8000 | +1.604% | 4,889 | 17,337 | -93.421% |
| 2026-09-03 | 3.1000 | 4.0000 | 3.1000 | 3.7400 | +28.966% | 4,550 | 18,009 | -93.316% |
| 2026-09-02 | 2.7100 | 3.1500 | 2.7000 | 2.9000 | -2.685% | 1,450 | 18,927 | -91.379% |
| 2026-09-01 | 3.1300 | 3.3000 | 2.6000 | 2.9800 | -30.698% | 1,762 | 18,580 | -91.611% |
| 2026-08-31 | 6.0000 | 6.0000 | 3.6500 | 4.3000 | -36.296% | 8,764 | 17,490 | -94.186% |
| 2026-08-28 | 4.0900 | 7.3500 | 3.8000 | 6.7500 | +80.000% | 7,847 | 16,606 | -96.296% |
| 2026-08-27 | 4.4100 | 4.4100 | 3.6000 | 3.7500 | -25.000% | 2,048 | 16,251 | -93.333% |
| 2026-08-26 | 5.3900 | 5.3900 | 4.3500 | 5.0000 | -6.015% | 1,606 | 16,197 | -95.000% |
| 2026-08-25 | 6.2000 | 6.3000 | 5.0000 | 5.3200 | -9.831% | 3,031 | 15,229 | -95.301% |
| 2026-08-24 | 5.2500 | 6.3000 | 5.0500 | 5.9000 | +18.000% | 1,775 | 14,801 | -95.763% |
| 2026-08-21 | 5.8500 | 5.8500 | 4.7000 | 5.0000 | -11.972% | 1,490 | 14,500 | -95.000% |
| 2026-08-20 | 6.6700 | 6.9500 | 5.6000 | 5.6800 | -26.804% | 4,608 | 12,883 | -95.599% |
| 2026-08-19 | 5.8500 | 7.9500 | 5.4500 | 7.7600 | +42.125% | 616 | 12,785 | -96.778% |
| 2026-08-18 | 5.9500 | 6.3500 | 5.1000 | 5.4600 | -10.492% | 702 | 12,546 | -95.421% |
| 2026-08-17 | 7.5100 | 7.5100 | 5.3000 | 6.1000 | -8.271% | 2,171 | 11,799 | -95.902% |
| 2026-08-14 | 8.0000 | 8.2000 | 6.6000 | 6.6500 | -17.391% | 1,171 | 11,604 | -96.241% |
| 2026-08-13 | 8.6500 | 9.8500 | 7.9200 | 8.0500 | -11.636% | 1,301 | 11,381 | -96.894% |
| 2026-08-12 | 11.4600 | 11.4600 | 9.1000 | 9.1100 | -20.088% | 633 | 11,243 | -97.256% |
| 2026-08-11 | 15.1300 | 15.1300 | 11.1000 | 11.4000 | -21.649% | 778 | 11,098 | -97.807% |
| 2026-08-10 | 12.8600 | 16.3000 | 12.8600 | 14.5500 | +8.907% | 2,089 | 12,438 | -98.282% |
| 2026-08-07 | 13.2300 | 15.5200 | 13.0500 | 13.3600 | +4.375% | 665 | 12,438 | -98.129% |
| 2026-08-06 | 14.5000 | 14.5500 | 12.2200 | 12.8000 | -4.478% | 516 | 12,332 | -98.047% |
| 2026-08-05 | 19.1000 | 19.3000 | 12.4500 | 13.4000 | -18.591% | 882 | 12,342 | -98.134% |
| 2026-08-04 | 15.5800 | 18.0400 | 15.3700 | 16.4600 | -17.864% | 1,854 | 12,105 | -98.481% |
| 2026-08-03 | 16.7900 | 22.0500 | 16.7900 | 20.0400 | +51.245% | 1,194 | 12,323 | -98.752% |
| 2026-07-31 | 10.0000 | 13.8000 | 9.8500 | 13.2500 | +186.797% | 9,415 | 4,292 | -98.113% |
| 2026-07-30 | 3.6200 | 5.2500 | 3.5500 | 4.6200 | +66.187% | 452 | 4,197 | -94.589% |
| 2026-07-29 | 2.7200 | 3.1500 | 2.5000 | 2.7800 | -8.251% | 239 | 4,165 | -91.007% |
| 2026-07-28 | 3.0500 | 3.2000 | 2.6500 | 3.0300 | -3.810% | 1,422 | 4,848 | -91.749% |
| 2026-07-27 | 4.1500 | 4.1500 | 3.1500 | 3.1500 | -10.000% | 91 | 4,846 | -92.063% |
| 2026-07-24 | 4.2100 | 4.2100 | 3.4300 | 3.5000 | -15.663% | 453 | 4,527 | -92.857% |
| 2026-07-23 | 4.9200 | 5.1500 | 4.0500 | 4.1500 | -39.150% | 230 | 4,468 | -93.976% |
| 2026-07-22 | 6.8000 | 6.8300 | 6.1000 | 6.8200 | -7.838% | 520 | 4,391 | -96.334% |
| 2026-07-21 | 7.5000 | 7.9000 | 7.2500 | 7.4000 | -8.642% | 285 | 4,402 | -96.622% |
| 2026-07-20 | 8.3000 | 9.2000 | 8.1000 | 8.1000 | -2.994% | 210 | 4,311 | -96.914% |
| 2026-07-17 | 8.0000 | 8.9700 | 7.7000 | 8.3500 | -7.837% | 212 | 4,221 | -97.006% |
| 2026-07-16 | 10.6000 | 11.5000 | 8.7500 | 9.0600 | -18.378% | 217 | 4,166 | -97.241% |
| 2026-07-15 | 9.0500 | 11.5200 | 9.0500 | 11.1000 | +26.857% | 158 | 4,114 | -97.748% |
| 2026-07-14 | 8.1000 | 8.7800 | 7.7000 | 8.7500 | +1.981% | 104 | 4,107 | -97.143% |
| 2026-07-13 | 8.5000 | 9.4000 | 8.3000 | 8.5800 | +4.000% | 323 | 4,106 | -97.086% |
| 2026-07-10 | 9.9000 | 10.0800 | 7.9600 | 8.2500 | -7.095% | 85 | 4,080 | -96.970% |
| 2026-07-09 | 6.2900 | 8.8800 | 6.2900 | 8.8800 | +12.405% | 99 | 4,063 | -97.185% |
| 2026-07-08 | 7.7500 | 8.2000 | 7.1000 | 7.9000 | -7.602% | 160 | 4,031 | -96.835% |
| 2026-07-07 | 9.1000 | 9.2300 | 7.8800 | 8.5500 | +3.136% | 42 | 4,026 | -97.076% |
| 2026-07-06 | 7.4000 | 8.8000 | 7.4000 | 8.2900 | -2.009% | 328 | 3,946 | -96.984% |
| 2026-07-02 | 8.1400 | 8.9500 | 8.0000 | 8.4600 | +10.588% | 32 | 3,952 | -97.045% |
| 2026-07-01 | 7.1400 | 8.4700 | 6.7200 | 7.6500 | +9.286% | 135 | 3,884 | -96.732% |
| 2026-06-30 | 6.8000 | 7.8800 | 6.7800 | 7.0000 | -5.149% | 18 | 3,875 | -96.429% |
| 2026-06-29 | 6.5000 | 9.3800 | 6.5000 | 7.3800 | +33.696% | 121 | 3,840 | -96.612% |
| 2026-06-26 | 4.7000 | 5.5500 | 4.7000 | 5.5200 | +15.000% | 75 | 3,799 | -95.471% |
| 2026-06-25 | 5.2100 | 5.2500 | 4.7100 | 4.8000 | -31.429% | 235 | 3,701 | -94.792% |
| 2026-06-24 | 6.7500 | 7.8100 | 6.6000 | 7.0000 | +16.667% | 133 | 3,733 | -96.429% |
| 2026-06-23 | 6.1500 | 6.6000 | 5.9500 | 6.0000 | -4.762% | 188 | 3,710 | -95.833% |
| 2026-06-22 | 8.0500 | 8.0500 | 6.0000 | 6.3000 | -29.688% | 283 | 3,777 | -96.032% |
| 2026-06-18 | 7.6800 | 9.1000 | 7.3000 | 8.9600 | +25.490% | 101 | 3,722 | -97.210% |
| 2026-06-17 | 9.1000 | 9.1000 | 7.0000 | 7.1400 | -22.811% | 142 | 3,650 | -96.499% |
| 2026-06-16 | 9.5500 | 10.3000 | 9.0100 | 9.2500 | +1.985% | 33 | 3,652 | -97.297% |
| 2026-06-15 | 9.6300 | 9.8000 | 9.0500 | 9.0700 | +26.853% | 161 | 3,528 | -97.244% |
| 2026-06-12 | 7.2500 | 7.5000 | 6.7900 | 7.1500 | -12.805% | 245 | 3,517 | -96.503% |
| 2026-06-11 | 7.5300 | 8.2000 | 7.0000 | 8.2000 | +5.806% | 113 | 3,507 | -96.951% |
| 2026-06-10 | 9.0000 | 9.0000 | 7.7500 | 7.7500 | -20.103% | 131 | 3,520 | -96.774% |
| 2026-06-09 | 10.4400 | 11.7000 | 8.8700 | 9.7000 | -3.386% | 334 | 3,509 | -97.423% |
| 2026-06-08 | 10.8200 | 11.0000 | 9.6000 | 10.0400 | -6.605% | 520 | 3,650 | -97.510% |
| 2026-06-05 | 13.5200 | 13.7500 | 10.7500 | 10.7500 | -18.189% | 66 | 3,642 | -97.674% |
| 2026-06-04 | 13.4000 | 13.7000 | 12.9700 | 13.1400 | +9.500% | 72 | 3,637 | -98.097% |
| 2026-06-03 | 13.7000 | 13.9500 | 11.3700 | 12.0000 | -16.084% | 218 | 3,638 | -97.917% |
| 2026-06-02 | 15.8500 | 16.3500 | 14.0000 | 14.3000 | -13.855% | 372 | 3,529 | -98.252% |
| 2026-06-01 | 18.2700 | 18.3800 | 16.5300 | 16.6000 | -21.327% | 179 | 3,492 | -98.494% |
| 2026-05-29 | 22.0000 | 22.4100 | 20.2700 | 21.1000 | -6.884% | 32 | 3,495 | -98.815% |
| 2026-05-28 | 19.8000 | 22.6600 | 19.8000 | 22.6600 | +6.736% | 72 | 3,512 | -98.897% |
| 2026-05-27 | 19.0000 | 21.4000 | 19.0000 | 21.2300 | +17.944% | 205 | 3,475 | -98.822% |
| 2026-05-26 | 17.5300 | 18.0000 | 17.0000 | 18.0000 | -2.597% | 30 | 3,468 | -98.611% |
| 2026-05-22 | 19.3000 | 19.6500 | 18.4800 | 18.4800 | -4.595% | 68 | 3,436 | -98.647% |
| 2026-05-21 | 17.3500 | 19.5900 | 17.3500 | 19.3700 | +10.057% | 27 | 3,435 | -98.709% |
| 2026-05-20 | 15.5700 | 17.9300 | 15.5700 | 17.6000 | +17.099% | 66 | 3,405 | -98.580% |
| 2026-05-19 | 15.5000 | 15.5000 | 13.6500 | 15.0300 | -14.359% | 81 | 3,409 | -98.337% |
| 2026-05-18 | 18.0000 | 19.7000 | 17.0600 | 17.5500 | +1.739% | 71 | 3,396 | -98.575% |
| 2026-05-15 | 17.3300 | 17.8400 | 16.7500 | 17.2500 | -12.258% | 75 | 3,384 | -98.551% |
| 2026-05-14 | 21.0000 | 21.0000 | 19.6600 | 19.6600 | -6.825% | 81 | 3,381 | -98.728% |
| 2026-05-13 | 18.5600 | 21.1900 | 18.3200 | 21.1000 | +13.441% | 419 | 3,135 | -98.815% |
| 2026-05-12 | 18.2800 | 18.6000 | 17.2500 | 18.6000 | -9.927% | 184 | 3,242 | -98.656% |
| 2026-05-11 | 21.1400 | 22.8000 | 20.6500 | 20.6500 | -10.022% | 53 | 3,247 | -98.789% |
| 2026-05-08 | 22.0500 | 23.0200 | 22.0500 | 22.9500 | +3.378% | 78 | 3,267 | -98.911% |
| 2026-05-07 | 24.3300 | 24.3300 | 21.9300 | 22.2000 | -10.843% | 102 | 3,225 | -98.874% |
| 2026-05-06 | 23.0000 | 25.3500 | 23.0000 | 24.9000 | +4.842% | 51 | 3,198 | -98.996% |
| 2026-05-05 | 25.3300 | 26.3400 | 23.5300 | 23.7500 | +3.486% | 1,709 | 1,637 | -98.947% |
| 2026-05-04 | 22.9000 | 25.4000 | 21.9400 | 22.9500 | +7.746% | 145 | 1,580 | -98.911% |
| 2026-05-01 | 19.7100 | 23.8100 | 19.2000 | 21.3000 | +7.848% | 342 | 1,529 | -98.826% |
| 2026-04-30 | 21.4500 | 21.6200 | 15.6000 | 19.7500 | -1.151% | 288 | 1,382 | -98.734% |
| 2026-04-29 | 19.0000 | 21.4200 | 19.0000 | 19.9800 | +7.883% | 208 | 1,320 | -98.749% |
| 2026-04-28 | 19.2600 | 19.4000 | 18.0500 | 18.5200 | -6.935% | 24 | 1,313 | -98.650% |
| 2026-04-27 | 20.4200 | 20.7500 | 19.4900 | 19.9000 | -5.821% | 175 | 1,396 | -98.744% |
| 2026-04-24 | 19.0200 | 21.3500 | 18.3600 | 21.1300 | +24.148% | 323 | 1,232 | -98.817% |
| 2026-04-23 | 16.5700 | 18.5900 | 16.5000 | 17.0200 | +0.177% | 191 | 1,109 | -98.531% |
| 2026-04-22 | 15.3300 | 17.0900 | 15.1100 | 16.9900 | +13.570% | 56 | 1,080 | -98.529% |
| 2026-04-21 | 16.0000 | 16.0000 | 14.9600 | 14.9600 | +10.487% | 185 | 971 | -98.329% |
| 2026-04-20 | 14.4500 | 14.4500 | 13.2000 | 13.5400 | -10.450% | 285 | 736 | -98.154% |
| 2026-04-17 | 16.4500 | 17.4500 | 15.1200 | 15.1200 | +3.775% | 811 | 605 | -98.347% |
| 2026-04-16 | 13.7900 | 14.8500 | 12.7500 | 14.5700 | -1.554% | 72 | 579 | -98.284% |
| 2026-04-15 | 15.5000 | 15.5000 | 14.3600 | 14.8000 | -0.604% | 67 | 547 | -98.311% |
| 2026-04-14 | 13.0300 | 16.3000 | 13.0300 | 14.8900 | +32.946% | 132 | 469 | -98.321% |
| 2026-04-13 | 10.7300 | 11.2000 | 10.1000 | 11.2000 | +3.226% | 185 | 383 | -97.768% |
| 2026-04-10 | 11.1300 | 11.4500 | 10.5000 | 10.8500 | +17.935% | 94 | 383 | -97.696% |
| 2026-04-09 | 6.9200 | 9.6000 | 6.9200 | 9.2000 | +53.333% | 179 | 302 | -97.283% |
| 2026-04-08 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | +41.176% | 8 | 189 | -95.833% |
| 2026-04-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 2 | 185 | -94.118% |
| 2026-04-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +6.635% | 15 | 185 | -94.444% |
| 2026-04-02 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | -5.169% | 8 | 190 | -94.076% |
| 2026-04-01 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +7.229% | 1 | 190 | -94.382% |
| 2026-03-31 | 3.6500 | 4.2000 | 3.6500 | 4.1500 | +22.059% | 23 | 190 | -93.976% |
| 2026-03-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.976% | 1 | 171 | -92.647% |
| 2026-03-27 | 3.5300 | 3.5300 | 3.2000 | 3.2700 | -23.953% | 14 | 172 | -92.355% |
| 2026-03-26 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.527% | 8 | 163 | -94.186% |
| 2026-03-25 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +17.722% | 3 | 163 | -94.624% |
| 2026-03-24 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | -11.830% | 5 | 161 | -93.671% |
| 2026-03-23 | 4.6500 | 4.7300 | 4.4800 | 4.4800 | +6.921% | 49 | 161 | -94.420% |
| 2026-03-20 | 4.0500 | 4.2000 | 4.0500 | 4.1900 | -6.889% | 41 | 145 | -94.033% |
| 2026-03-19 | 4.4700 | 4.5000 | 4.3000 | 4.5000 | -9.091% | 12 | 145 | -94.444% |
| 2026-03-18 | 4.8700 | 4.9500 | 4.8700 | 4.9500 | -11.607% | 4 | 134 | -94.949% |
| 2026-03-17 | 5.2000 | 5.6000 | 5.2000 | 5.6000 | +10.891% | 3 | 134 | -95.536% |
| 2026-03-16 | 4.7200 | 5.0500 | 4.7200 | 5.0500 | +1.610% | 46 | 131 | -95.050% |
| 2026-03-13 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -9.636% | 1 | 86 | -94.970% |
| 2026-03-12 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | -1.786% | 19 | 86 | -95.455% |
| 2026-03-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.943% | 4 | 82 | -95.536% |
| 2026-03-10 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +9.821% | 1 | 80 | -95.935% |
| 2026-03-09 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -16.418% | 2 | 79 | -95.536% |
| 2026-03-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -11.842% | 1 | 77 | -96.269% |
| 2026-03-05 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | +6.294% | 32 | 76 | -96.711% |
| 2026-03-04 | 6.9000 | 7.1500 | 6.8500 | 7.1500 | +38.835% | 22 | 45 | -96.503% |
| 2026-03-03 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -17.600% | 2 | 23 | -95.146% |
| 2026-02-27 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.806% | 1 | 22 | -96.000% |
| 2026-02-25 | 6.6000 | 6.6000 | 6.2000 | 6.2000 | -4.615% | 5 | 16 | -95.968% |
| 2026-02-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +20.148% | 8 | 16 | -96.154% |
| 2026-02-23 | 5.8000 | 5.8000 | 5.4100 | 5.4100 | -17.405% | 6 | 8 | -95.379% |
| 2026-02-20 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +5.136% | 1 | 3 | -96.183% |
| 2026-02-19 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 0.000% | 2 | 2 | -95.987% |