AMZN261016C00285000
AMZN Oct 16 2026 285.00 Call
optionOPRA
EODOct 6, 2026
0.13USD+30.000%(+0.03)376Vol22,158OI
AMZN261016C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1000 | 0.1800 | 0.0800 | 0.1300 | +30.000% | 376 | 22,258 | 0.000% |
| 2026-10-05 | 0.1000 | 0.1200 | 0.0800 | 0.1000 | -23.077% | 390 | 22,306 | +30.000% |
| 2026-10-02 | 0.1700 | 0.1800 | 0.1000 | 0.1300 | +8.333% | 548 | 22,718 | 0.000% |
| 2026-10-01 | 0.2200 | 0.2700 | 0.1200 | 0.1200 | -42.857% | 233 | 22,695 | +8.333% |
| 2026-09-30 | 0.2000 | 0.3100 | 0.1600 | 0.2100 | +16.667% | 776 | 22,786 | -38.095% |
| 2026-09-29 | 0.2300 | 0.2300 | 0.1700 | 0.1800 | -14.286% | 311 | 22,883 | -27.778% |
| 2026-09-28 | 0.2900 | 0.2900 | 0.2000 | 0.2100 | -38.235% | 622 | 22,928 | -38.095% |
| 2026-09-25 | 0.3900 | 0.4500 | 0.3100 | 0.3400 | -22.727% | 583 | 22,959 | -61.765% |
| 2026-09-24 | 0.3500 | 0.4400 | 0.3000 | 0.4400 | -8.333% | 602 | 22,931 | -70.455% |
| 2026-09-23 | 0.7800 | 0.7800 | 0.4100 | 0.4800 | -46.667% | 3,274 | 23,853 | -72.917% |
| 2026-09-22 | 0.9100 | 1.2900 | 0.7600 | 0.9000 | -28.571% | 1,895 | 22,955 | -85.556% |
| 2026-09-21 | 0.9800 | 1.4100 | 0.7600 | 1.2600 | +46.512% | 8,254 | 18,409 | -89.683% |
| 2026-09-18 | 0.7500 | 1.0700 | 0.7200 | 0.8600 | +19.444% | 7,197 | 13,211 | -84.884% |
| 2026-09-17 | 0.8300 | 0.9500 | 0.6700 | 0.7200 | +26.316% | 1,041 | 13,229 | -81.944% |
| 2026-09-16 | 0.8000 | 0.8100 | 0.5200 | 0.5700 | -32.143% | 2,359 | 11,973 | -77.193% |
| 2026-09-15 | 1.1800 | 1.2000 | 0.7400 | 0.8400 | -33.858% | 1,446 | 12,223 | -84.524% |
| 2026-09-14 | 1.6400 | 1.6400 | 1.0900 | 1.2700 | -30.601% | 954 | 12,135 | -89.764% |
| 2026-09-11 | 1.5300 | 1.9000 | 1.5300 | 1.8300 | +26.207% | 1,763 | 11,285 | -92.896% |
| 2026-09-10 | 1.4200 | 1.6400 | 1.3800 | 1.4500 | -11.043% | 2,817 | 9,184 | -91.034% |
| 2026-09-09 | 1.9600 | 1.9600 | 1.5300 | 1.6300 | -34.008% | 3,000 | 7,112 | -92.025% |
| 2026-09-08 | 2.4000 | 2.5700 | 2.0600 | 2.4700 | -13.333% | 911 | 6,973 | -94.737% |
| 2026-09-04 | 2.8000 | 3.0500 | 2.1200 | 2.8500 | -0.350% | 1,158 | 6,817 | -95.439% |
| 2026-09-03 | 2.1900 | 3.0000 | 2.1900 | 2.8600 | +33.645% | 1,207 | 6,297 | -95.455% |
| 2026-09-02 | 2.0300 | 2.2900 | 2.0000 | 2.1400 | -2.283% | 708 | 6,051 | -93.925% |
| 2026-09-01 | 2.2500 | 2.4500 | 1.9300 | 2.1900 | -34.627% | 2,198 | 5,028 | -94.064% |
| 2026-08-31 | 4.6500 | 4.6500 | 2.7300 | 3.3500 | -37.963% | 912 | 4,868 | -96.119% |
| 2026-08-28 | 3.0400 | 5.7500 | 3.0000 | 5.4000 | +88.811% | 2,223 | 4,126 | -97.593% |
| 2026-08-27 | 3.3500 | 3.3500 | 2.7500 | 2.8600 | -26.854% | 513 | 4,007 | -95.455% |
| 2026-08-26 | 4.2000 | 4.2000 | 3.3500 | 3.9100 | -5.783% | 510 | 3,808 | -96.675% |
| 2026-08-25 | 5.0000 | 5.0000 | 3.9000 | 4.1500 | -11.702% | 657 | 3,483 | -96.867% |
| 2026-08-24 | 3.8000 | 4.9200 | 3.8000 | 4.7000 | +22.396% | 466 | 3,319 | -97.234% |
| 2026-08-21 | 4.5500 | 4.5500 | 3.7500 | 3.8400 | -14.856% | 794 | 3,047 | -96.615% |
| 2026-08-20 | 5.3500 | 5.4600 | 4.5000 | 4.5100 | -27.492% | 252 | 3,009 | -97.118% |
| 2026-08-19 | 4.6000 | 6.4000 | 4.2500 | 6.2200 | +41.364% | 334 | 2,882 | -97.910% |
| 2026-08-18 | 4.6400 | 5.0400 | 4.1500 | 4.4000 | -7.368% | 521 | 2,758 | -97.045% |
| 2026-08-17 | 6.1100 | 6.1100 | 4.2500 | 4.7500 | -9.867% | 804 | 2,325 | -97.263% |
| 2026-08-14 | 6.4500 | 6.6000 | 5.2500 | 5.2700 | -20.030% | 534 | 2,193 | -97.533% |
| 2026-08-13 | 7.2500 | 8.1000 | 6.5000 | 6.5900 | -11.425% | 222 | 2,121 | -98.027% |
| 2026-08-12 | 9.2000 | 9.2000 | 7.4400 | 7.4400 | -22.094% | 252 | 2,126 | -98.253% |
| 2026-08-11 | 11.5800 | 11.5800 | 9.2400 | 9.5500 | -25.507% | 652 | 2,205 | -98.639% |
| 2026-08-10 | 11.3100 | 13.7000 | 11.3100 | 12.8200 | +11.770% | 480 | 2,439 | -98.986% |
| 2026-08-07 | 11.7700 | 13.1300 | 11.3000 | 11.4700 | +3.333% | 255 | 2,537 | -98.867% |
| 2026-08-06 | 11.4000 | 12.0000 | 10.3800 | 11.1000 | -2.887% | 197 | 2,474 | -98.829% |
| 2026-08-05 | 15.9600 | 16.2100 | 10.6200 | 11.4300 | -19.108% | 434 | 2,386 | -98.863% |
| 2026-08-04 | 13.2700 | 15.7000 | 13.0000 | 14.1300 | -18.793% | 524 | 2,237 | -99.080% |
| 2026-08-03 | 13.4000 | 19.0300 | 13.4000 | 17.4000 | +51.965% | 626 | 2,238 | -99.253% |
| 2026-07-31 | 8.6000 | 11.5700 | 8.6000 | 11.4500 | +198.956% | 865 | 2,087 | -98.865% |
| 2026-07-30 | 2.5300 | 4.2200 | 2.5300 | 3.8300 | +65.086% | 164 | 2,047 | -96.606% |
| 2026-07-29 | 2.2500 | 2.5100 | 2.1000 | 2.3200 | -6.073% | 23 | 2,044 | -94.397% |
| 2026-07-28 | 2.7200 | 2.7200 | 2.2700 | 2.4700 | -6.439% | 48 | 2,044 | -94.737% |
| 2026-07-27 | 3.1000 | 3.1000 | 2.6400 | 2.6400 | -8.014% | 262 | 1,980 | -95.076% |
| 2026-07-24 | 3.1500 | 3.1500 | 2.8700 | 2.8700 | -17.052% | 88 | 2,000 | -95.470% |
| 2026-07-23 | 4.0500 | 4.1600 | 3.4500 | 3.4600 | -40.035% | 60 | 1,971 | -96.243% |
| 2026-07-22 | 5.8000 | 5.8000 | 5.1000 | 5.7700 | -11.908% | 27 | 1,950 | -97.747% |
| 2026-07-21 | 6.5300 | 6.6000 | 6.1600 | 6.5500 | -7.486% | 75 | 1,932 | -98.015% |
| 2026-07-20 | 7.1500 | 7.9500 | 6.9500 | 7.0800 | -0.282% | 114 | 1,893 | -98.164% |
| 2026-07-17 | 7.1000 | 7.7000 | 6.6300 | 7.1000 | -8.974% | 63 | 1,859 | -98.169% |
| 2026-07-16 | 9.2000 | 9.9500 | 7.8000 | 7.8000 | -16.578% | 305 | 1,710 | -98.333% |
| 2026-07-15 | 8.9000 | 9.9600 | 8.9000 | 9.3500 | +25.503% | 127 | 1,704 | -98.610% |
| 2026-07-14 | 6.6600 | 7.4500 | 6.6600 | 7.4500 | -1.585% | 17 | 1,692 | -98.255% |
| 2026-07-13 | 7.6000 | 8.2500 | 7.2300 | 7.5700 | +7.376% | 66 | 1,699 | -98.283% |
| 2026-07-10 | 8.6500 | 8.6500 | 7.0000 | 7.0500 | +0.714% | 84 | 1,672 | -98.156% |
| 2026-07-09 | 5.9400 | 7.0000 | 5.9400 | 7.0000 | +5.263% | 27 | 1,678 | -98.143% |
| 2026-07-08 | 6.9000 | 6.9000 | 6.2900 | 6.6500 | -9.524% | 59 | 1,664 | -98.045% |
| 2026-07-07 | 8.2200 | 8.2200 | 7.0000 | 7.3500 | -2.778% | 41 | 1,665 | -98.231% |
| 2026-07-06 | 6.8900 | 7.5900 | 6.8900 | 7.5600 | +2.857% | 32 | 1,655 | -98.280% |
| 2026-07-02 | 7.7000 | 7.9000 | 7.3500 | 7.3500 | -0.676% | 43 | 1,654 | -98.231% |
| 2026-07-01 | 5.5000 | 7.4000 | 5.5000 | 7.4000 | +22.314% | 48 | 1,633 | -98.243% |
| 2026-06-30 | 5.9500 | 6.5200 | 5.9500 | 6.0500 | -8.748% | 100 | 1,568 | -97.851% |
| 2026-06-29 | 7.2000 | 7.7300 | 6.6300 | 6.6300 | +45.714% | 15 | 1,559 | -98.039% |
| 2026-06-26 | 4.2100 | 4.9000 | 4.1800 | 4.5500 | +12.346% | 97 | 1,496 | -97.143% |
| 2026-06-25 | 4.4000 | 4.6000 | 4.0500 | 4.0500 | -30.172% | 85 | 1,477 | -96.790% |
| 2026-06-24 | 5.1000 | 6.8200 | 5.1000 | 5.8000 | +11.538% | 31 | 1,480 | -97.759% |
| 2026-06-23 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | -2.256% | 36 | 1,503 | -97.500% |
| 2026-06-22 | 6.6000 | 6.6000 | 5.3200 | 5.3200 | -28.686% | 270 | 1,521 | -97.556% |
| 2026-06-18 | 6.3600 | 8.1500 | 6.3600 | 7.4600 | +13.030% | 97 | 1,462 | -98.257% |
| 2026-06-17 | 7.7500 | 7.7500 | 6.5500 | 6.6000 | -16.667% | 70 | 1,463 | -98.030% |
| 2026-06-16 | 8.5000 | 8.8100 | 7.9200 | 7.9200 | +0.253% | 13 | 1,457 | -98.359% |
| 2026-06-15 | 8.5000 | 8.5500 | 7.9000 | 7.9000 | +20.795% | 26 | 1,453 | -98.354% |
| 2026-06-12 | 5.9800 | 6.7000 | 5.9800 | 6.5400 | -13.263% | 85 | 1,482 | -98.012% |
| 2026-06-11 | 6.5500 | 7.5400 | 6.1200 | 7.5400 | +8.489% | 26 | 1,478 | -98.276% |
| 2026-06-10 | 7.6600 | 7.6600 | 6.8400 | 6.9500 | -16.567% | 13 | 1,477 | -98.129% |
| 2026-06-09 | 9.3600 | 9.3600 | 7.8600 | 8.3300 | -3.699% | 103 | 1,490 | -98.439% |
| 2026-06-08 | 9.6700 | 9.6700 | 8.6500 | 8.6500 | -13.845% | 146 | 1,450 | -98.497% |
| 2026-06-05 | 11.4500 | 11.7200 | 9.9500 | 10.0400 | -16.680% | 55 | 1,462 | -98.705% |
| 2026-06-04 | 12.0000 | 12.0500 | 11.7500 | 12.0500 | +16.877% | 11 | 1,454 | -98.921% |
| 2026-06-03 | 13.3500 | 13.3500 | 10.3100 | 10.3100 | -23.346% | 52 | 1,418 | -98.739% |
| 2026-06-02 | 13.0300 | 14.7500 | 12.6000 | 13.4500 | -12.321% | 371 | 1,473 | -99.033% |
| 2026-06-01 | 16.0500 | 16.6000 | 14.8200 | 15.3400 | -15.714% | 251 | 1,653 | -99.153% |
| 2026-05-29 | 18.9500 | 20.1000 | 18.2000 | 18.2000 | -10.477% | 47 | 1,643 | -99.286% |
| 2026-05-28 | 18.4700 | 20.3300 | 17.9500 | 20.3300 | +7.851% | 237 | 1,466 | -99.361% |
| 2026-05-27 | 17.3300 | 19.4200 | 17.3300 | 18.8500 | +17.445% | 43 | 1,451 | -99.310% |
| 2026-05-26 | 16.6300 | 16.6300 | 14.7600 | 16.0500 | -4.464% | 84 | 1,418 | -99.190% |
| 2026-05-22 | 17.7400 | 17.7400 | 16.8000 | 16.8000 | -2.890% | 68 | 1,421 | -99.226% |
| 2026-05-21 | 15.0600 | 17.3000 | 14.6500 | 17.3000 | +11.613% | 32 | 1,402 | -99.249% |
| 2026-05-20 | 15.6500 | 15.6500 | 14.9400 | 15.5000 | +13.139% | 68 | 1,405 | -99.161% |
| 2026-05-19 | 13.8000 | 14.1000 | 11.9700 | 13.7000 | -13.016% | 115 | 1,369 | -99.051% |
| 2026-05-18 | 16.7500 | 16.7500 | 15.3700 | 15.7500 | +0.318% | 32 | 1,380 | -99.175% |
| 2026-05-15 | 15.4000 | 15.8500 | 15.0000 | 15.7000 | -10.132% | 202 | 1,295 | -99.172% |
| 2026-05-14 | 18.6000 | 18.6000 | 17.4700 | 17.4700 | -8.053% | 63 | 1,265 | -99.256% |
| 2026-05-13 | 16.1500 | 19.1000 | 16.1500 | 19.0000 | +19.497% | 96 | 1,214 | -99.316% |
| 2026-05-12 | 17.2600 | 17.2600 | 15.2900 | 15.9000 | -12.829% | 39 | 1,201 | -99.182% |
| 2026-05-11 | 20.4000 | 20.4000 | 18.2400 | 18.2400 | -10.457% | 49 | 1,183 | -99.287% |
| 2026-05-08 | 19.6700 | 20.7300 | 19.5900 | 20.3700 | +1.596% | 359 | 1,030 | -99.362% |
| 2026-05-07 | 21.3000 | 21.3000 | 19.9400 | 20.0500 | -11.868% | 94 | 1,048 | -99.352% |
| 2026-05-06 | 21.2800 | 22.9000 | 20.9700 | 22.7500 | +5.227% | 32 | 1,030 | -99.429% |
| 2026-05-05 | 23.7100 | 23.9200 | 21.2100 | 21.6200 | +4.850% | 45 | 1,027 | -99.399% |
| 2026-05-04 | 20.8500 | 23.1900 | 20.1700 | 20.6200 | +7.117% | 199 | 872 | -99.370% |
| 2026-05-01 | 17.3000 | 21.0700 | 17.3000 | 19.2500 | +9.375% | 114 | 840 | -99.325% |
| 2026-04-30 | 21.3500 | 21.3500 | 14.3000 | 17.6000 | -3.825% | 263 | 795 | -99.261% |
| 2026-04-29 | 18.9000 | 19.4700 | 17.5500 | 18.3000 | +9.058% | 375 | 623 | -99.290% |
| 2026-04-28 | 16.9700 | 17.1000 | 16.5000 | 16.7800 | -7.036% | 13 | 616 | -99.225% |
| 2026-04-27 | 18.2000 | 18.6500 | 17.8500 | 18.0500 | -6.477% | 69 | 571 | -99.280% |
| 2026-04-24 | 17.3200 | 19.4000 | 17.1100 | 19.3000 | +23.797% | 68 | 574 | -99.326% |
| 2026-04-23 | 15.0000 | 16.9100 | 15.0000 | 15.5900 | +1.895% | 53 | 526 | -99.166% |
| 2026-04-22 | 14.1400 | 15.3000 | 13.9000 | 15.3000 | +11.842% | 61 | 508 | -99.150% |
| 2026-04-21 | 14.0500 | 14.1000 | 13.4000 | 13.6800 | +9.703% | 119 | 394 | -99.050% |
| 2026-04-20 | 12.5300 | 12.5300 | 11.9200 | 12.4700 | -7.970% | 26 | 382 | -98.957% |
| 2026-04-17 | 14.0100 | 15.7000 | 13.5500 | 13.5500 | +1.271% | 67 | 339 | -99.041% |
| 2026-04-16 | 11.8600 | 13.3800 | 11.3000 | 13.3800 | +0.225% | 66 | 321 | -99.028% |
| 2026-04-15 | 13.1100 | 13.3500 | 13.0000 | 13.3500 | -2.909% | 11 | 311 | -99.026% |
| 2026-04-14 | 12.4500 | 14.7000 | 12.2000 | 13.7500 | +49.457% | 100 | 285 | -99.055% |
| 2026-04-13 | 9.5000 | 9.5000 | 8.7500 | 9.2000 | -4.663% | 233 | 119 | -98.587% |
| 2026-04-10 | 9.9000 | 10.3500 | 9.5600 | 9.6500 | +18.696% | 16 | 119 | -98.653% |
| 2026-04-09 | 7.7000 | 8.1300 | 7.5300 | 8.1300 | +56.346% | 12 | 114 | -98.401% |
| 2026-04-08 | 5.0100 | 5.2000 | 4.9800 | 5.2000 | +32.653% | 5 | 111 | -97.500% |
| 2026-04-06 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | +3.158% | 2 | 109 | -96.684% |
| 2026-04-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -4.040% | 3 | 105 | -96.579% |
| 2026-04-01 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +44.526% | 1 | 105 | -96.717% |
| 2026-03-27 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -28.831% | 2 | 104 | -95.255% |
| 2026-03-26 | 3.9500 | 3.9500 | 3.8400 | 3.8500 | -4.938% | 4 | 102 | -96.623% |
| 2026-03-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +2.532% | 23 | 101 | -96.790% |
| 2026-03-23 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | +5.333% | 47 | 104 | -96.709% |
| 2026-03-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -12.791% | 1 | 71 | -96.533% |
| 2026-03-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.725% | 1 | 70 | -96.977% |
| 2026-03-17 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +8.471% | 5 | 69 | -97.180% |
| 2026-03-16 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | -5.556% | 11 | 64 | -96.941% |
| 2026-03-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -14.286% | 1 | 54 | -97.111% |
| 2026-03-10 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.869% | 7 | 53 | -97.524% |
| 2026-03-09 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -11.570% | 13 | 48 | -97.570% |
| 2026-03-06 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | -13.571% | 34 | 48 | -97.851% |
| 2026-03-05 | 7.0500 | 7.0500 | 6.9800 | 7.0000 | +8.527% | 26 | 16 | -98.143% |
| 2026-03-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +26.471% | 1 | 3 | -97.984% |
| 2026-03-02 | 5.1600 | 5.1600 | 5.1000 | 5.1000 | 0.000% | 2 | 2 | -97.451% |