AMZN261016C00290000
AMZN Oct 16 2026 290.00 Call
optionOPRA
EODOct 6, 2026
0.07USD0.000%(0.00)285Vol15,168OI
AMZN261016C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0700 | 0.0800 | 0.0500 | 0.0700 | 0.000% | 285 | 15,294 | 0.000% |
| 2026-10-05 | 0.0700 | 0.0800 | 0.0500 | 0.0700 | -22.222% | 570 | 15,281 | 0.000% |
| 2026-10-02 | 0.1200 | 0.1300 | 0.0600 | 0.0900 | +12.500% | 660 | 15,365 | -22.222% |
| 2026-10-01 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | -38.462% | 210 | 15,402 | -12.500% |
| 2026-09-30 | 0.1200 | 0.2000 | 0.1100 | 0.1300 | -18.750% | 350 | 15,478 | -46.154% |
| 2026-09-29 | 0.1500 | 0.1700 | 0.1200 | 0.1600 | +6.667% | 871 | 15,641 | -56.250% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.1400 | 0.1500 | -40.000% | 919 | 15,313 | -53.333% |
| 2026-09-25 | 0.2300 | 0.2800 | 0.2100 | 0.2500 | -13.793% | 854 | 15,907 | -72.000% |
| 2026-09-24 | 0.2500 | 0.3000 | 0.2200 | 0.2900 | -12.121% | 827 | 15,399 | -75.862% |
| 2026-09-23 | 0.5200 | 0.5200 | 0.2700 | 0.3300 | -45.902% | 2,597 | 15,108 | -78.788% |
| 2026-09-22 | 0.5900 | 0.8500 | 0.5000 | 0.6100 | -26.506% | 1,994 | 15,108 | -88.525% |
| 2026-09-21 | 0.6600 | 0.9300 | 0.4900 | 0.8300 | +45.614% | 3,153 | 15,168 | -91.566% |
| 2026-09-18 | 0.5200 | 0.7200 | 0.4900 | 0.5700 | +11.765% | 1,080 | 14,798 | -87.719% |
| 2026-09-17 | 0.4700 | 0.6600 | 0.4700 | 0.5100 | +13.333% | 821 | 14,769 | -86.275% |
| 2026-09-16 | 0.5900 | 0.6000 | 0.3700 | 0.4500 | -23.729% | 6,756 | 14,455 | -84.444% |
| 2026-09-15 | 0.7900 | 0.8100 | 0.5200 | 0.5900 | -34.444% | 1,921 | 14,796 | -88.136% |
| 2026-09-14 | 0.9800 | 1.0500 | 0.7100 | 0.9000 | -27.419% | 1,572 | 14,516 | -92.222% |
| 2026-09-11 | 1.1600 | 1.4100 | 1.1000 | 1.2400 | +21.569% | 2,519 | 13,018 | -94.355% |
| 2026-09-10 | 0.9600 | 1.1800 | 0.9600 | 1.0200 | -12.069% | 1,008 | 12,618 | -93.137% |
| 2026-09-09 | 1.4000 | 1.4400 | 1.1200 | 1.1600 | -35.556% | 2,104 | 12,079 | -93.966% |
| 2026-09-08 | 1.7500 | 1.9200 | 1.5100 | 1.8000 | -19.283% | 521 | 11,919 | -96.111% |
| 2026-09-04 | 2.1200 | 2.3600 | 1.5200 | 2.2300 | +6.699% | 975 | 11,579 | -96.861% |
| 2026-09-03 | 1.7300 | 2.2600 | 1.7300 | 2.0900 | +30.625% | 2,301 | 11,336 | -96.651% |
| 2026-09-02 | 1.7000 | 1.7300 | 1.4500 | 1.6000 | -3.030% | 454 | 11,090 | -95.625% |
| 2026-09-01 | 1.6000 | 1.8100 | 1.4500 | 1.6500 | -32.653% | 1,306 | 11,478 | -95.758% |
| 2026-08-31 | 3.6000 | 3.6600 | 2.0300 | 2.4500 | -40.678% | 1,546 | 11,028 | -97.143% |
| 2026-08-28 | 2.5000 | 4.5500 | 2.3200 | 4.1300 | +91.204% | 2,494 | 10,626 | -98.305% |
| 2026-08-27 | 2.5500 | 2.5500 | 2.0700 | 2.1600 | -28.239% | 2,047 | 10,565 | -96.759% |
| 2026-08-26 | 3.2700 | 3.3300 | 2.6000 | 3.0100 | -5.938% | 1,340 | 9,848 | -97.674% |
| 2026-08-25 | 3.6000 | 3.9000 | 2.9500 | 3.2000 | -11.111% | 1,380 | 9,198 | -97.813% |
| 2026-08-24 | 3.2000 | 3.8200 | 3.0500 | 3.6000 | +19.601% | 2,994 | 9,216 | -98.056% |
| 2026-08-21 | 3.5500 | 3.6300 | 2.8800 | 3.0100 | -15.211% | 1,082 | 8,577 | -97.674% |
| 2026-08-20 | 4.4000 | 4.4000 | 3.5000 | 3.5500 | -29.703% | 993 | 8,458 | -98.028% |
| 2026-08-19 | 3.5000 | 5.1500 | 3.3300 | 5.0500 | +46.802% | 910 | 8,107 | -98.614% |
| 2026-08-18 | 3.8500 | 4.0000 | 3.2000 | 3.4400 | -10.881% | 1,216 | 8,245 | -97.965% |
| 2026-08-17 | 4.7700 | 4.7700 | 3.3000 | 3.8600 | -7.656% | 1,314 | 7,663 | -98.187% |
| 2026-08-14 | 5.3000 | 5.3000 | 4.1800 | 4.1800 | -20.381% | 872 | 7,492 | -98.325% |
| 2026-08-13 | 5.9500 | 6.5700 | 5.1500 | 5.2500 | -13.223% | 206 | 7,444 | -98.667% |
| 2026-08-12 | 7.5500 | 7.8000 | 6.0500 | 6.0500 | -22.336% | 1,798 | 6,612 | -98.843% |
| 2026-08-11 | 9.2500 | 9.3000 | 7.5800 | 7.7900 | -25.455% | 1,830 | 5,709 | -99.101% |
| 2026-08-10 | 9.7500 | 11.6000 | 9.5000 | 10.4500 | +6.091% | 578 | 5,569 | -99.330% |
| 2026-08-07 | 9.4000 | 11.1500 | 9.3000 | 9.8500 | +11.932% | 407 | 5,375 | -99.289% |
| 2026-08-06 | 10.0000 | 10.3000 | 8.6500 | 8.8000 | -7.368% | 212 | 5,365 | -99.205% |
| 2026-08-05 | 14.1000 | 14.4500 | 8.9000 | 9.5000 | -22.131% | 875 | 5,005 | -99.263% |
| 2026-08-04 | 11.6700 | 13.5000 | 11.3000 | 12.2000 | -19.684% | 740 | 5,157 | -99.426% |
| 2026-08-03 | 12.0400 | 16.6000 | 11.2500 | 15.1900 | +58.229% | 1,375 | 4,601 | -99.539% |
| 2026-07-31 | 4.1500 | 9.7900 | 4.1500 | 9.6000 | +196.296% | 1,421 | 3,844 | -99.271% |
| 2026-07-30 | 2.5000 | 3.7000 | 2.4500 | 3.2400 | +64.467% | 346 | 3,851 | -97.840% |
| 2026-07-29 | 1.9000 | 2.1300 | 1.7300 | 1.9700 | -4.831% | 235 | 3,856 | -96.447% |
| 2026-07-28 | 2.2700 | 2.2700 | 1.9600 | 2.0700 | -8.407% | 25 | 3,852 | -96.618% |
| 2026-07-27 | 2.5800 | 2.5800 | 2.1700 | 2.2600 | -4.641% | 142 | 3,847 | -96.903% |
| 2026-07-24 | 2.5900 | 2.6400 | 2.2900 | 2.3700 | -19.661% | 391 | 3,937 | -97.046% |
| 2026-07-23 | 3.5000 | 3.5000 | 2.9200 | 2.9500 | -39.175% | 93 | 3,918 | -97.627% |
| 2026-07-22 | 5.0000 | 5.0000 | 4.4200 | 4.8500 | -9.683% | 66 | 3,893 | -98.557% |
| 2026-07-21 | 5.4900 | 5.7100 | 5.2500 | 5.3700 | -11.240% | 141 | 3,802 | -98.696% |
| 2026-07-20 | 6.4300 | 6.7800 | 6.0000 | 6.0500 | -1.626% | 357 | 3,604 | -98.843% |
| 2026-07-17 | 6.2000 | 6.4200 | 6.0500 | 6.1500 | -8.889% | 115 | 3,593 | -98.862% |
| 2026-07-16 | 8.4000 | 8.6200 | 6.5000 | 6.7500 | -19.643% | 206 | 3,586 | -98.963% |
| 2026-07-15 | 7.1500 | 8.8000 | 7.1500 | 8.4000 | +29.830% | 253 | 3,517 | -99.167% |
| 2026-07-14 | 6.3800 | 6.4700 | 5.8000 | 6.4700 | -4.572% | 73 | 3,464 | -98.918% |
| 2026-07-13 | 6.5000 | 7.0500 | 6.2800 | 6.7800 | +8.480% | 96 | 3,398 | -98.968% |
| 2026-07-10 | 7.3000 | 7.3000 | 6.0500 | 6.2500 | -0.636% | 1,218 | 2,323 | -98.880% |
| 2026-07-09 | 4.9500 | 6.3100 | 4.9500 | 6.2900 | +11.327% | 33 | 2,311 | -98.887% |
| 2026-07-08 | 6.1700 | 6.1700 | 5.2900 | 5.6500 | -12.674% | 38 | 2,311 | -98.761% |
| 2026-07-07 | 6.9500 | 7.1000 | 6.0000 | 6.4700 | -0.462% | 72 | 2,278 | -98.918% |
| 2026-07-06 | 5.8500 | 6.6500 | 5.8500 | 6.5000 | +2.362% | 200 | 2,249 | -98.923% |
| 2026-07-02 | 6.7500 | 6.7500 | 6.1500 | 6.3500 | +7.627% | 84 | 2,237 | -98.898% |
| 2026-07-01 | 5.6000 | 6.5100 | 5.3500 | 5.9000 | +10.280% | 62 | 2,184 | -98.814% |
| 2026-06-30 | 5.3500 | 5.7500 | 5.1500 | 5.3500 | -6.957% | 79 | 2,114 | -98.692% |
| 2026-06-29 | 5.2700 | 7.0000 | 5.2700 | 5.7500 | +47.436% | 34 | 2,108 | -98.783% |
| 2026-06-26 | 3.6100 | 4.2600 | 3.6100 | 3.9000 | +8.635% | 61 | 2,067 | -98.205% |
| 2026-06-25 | 3.5500 | 3.8500 | 3.5500 | 3.5900 | -23.617% | 55 | 2,045 | -98.050% |
| 2026-06-24 | 5.1000 | 6.1000 | 4.7000 | 4.7000 | +3.297% | 102 | 1,981 | -98.511% |
| 2026-06-23 | 4.5500 | 5.0000 | 4.4500 | 4.5500 | -2.778% | 52 | 1,965 | -98.462% |
| 2026-06-22 | 5.8400 | 5.9500 | 4.6000 | 4.6800 | -29.091% | 30 | 1,969 | -98.504% |
| 2026-06-18 | 5.1500 | 7.1500 | 5.1500 | 6.6000 | +19.134% | 65 | 1,939 | -98.939% |
| 2026-06-17 | 6.5300 | 6.5300 | 5.4300 | 5.5400 | -21.641% | 66 | 1,921 | -98.736% |
| 2026-06-16 | 7.7200 | 7.7200 | 6.9000 | 7.0700 | +1.873% | 32 | 1,898 | -99.010% |
| 2026-06-15 | 7.2500 | 7.4700 | 6.8900 | 6.9400 | +25.725% | 16 | 1,892 | -98.991% |
| 2026-06-12 | 5.5900 | 5.8000 | 5.5200 | 5.5200 | -16.237% | 7 | 1,893 | -98.732% |
| 2026-06-11 | 5.5000 | 6.5900 | 5.5000 | 6.5900 | +9.833% | 23 | 1,892 | -98.938% |
| 2026-06-10 | 7.0000 | 7.0000 | 5.9800 | 6.0000 | -17.241% | 141 | 1,938 | -98.833% |
| 2026-06-09 | 8.5000 | 8.7500 | 6.8000 | 7.2500 | -4.856% | 88 | 1,914 | -99.034% |
| 2026-06-08 | 8.5300 | 8.6500 | 7.6200 | 7.6200 | -11.908% | 62 | 1,902 | -99.081% |
| 2026-06-05 | 10.9900 | 11.1000 | 8.4600 | 8.6500 | -18.550% | 119 | 1,893 | -99.191% |
| 2026-06-04 | 10.9500 | 10.9500 | 10.5500 | 10.6200 | +13.340% | 10 | 1,887 | -99.341% |
| 2026-06-03 | 11.2900 | 11.4000 | 9.2000 | 9.3700 | -19.224% | 89 | 1,851 | -99.253% |
| 2026-06-02 | 11.3500 | 13.2500 | 11.3000 | 11.6000 | -15.636% | 150 | 1,835 | -99.397% |
| 2026-06-01 | 14.3000 | 14.4600 | 13.4000 | 13.7500 | -19.355% | 78 | 1,822 | -99.491% |
| 2026-05-29 | 17.7400 | 17.7400 | 16.6100 | 17.0500 | -6.319% | 47 | 1,809 | -99.589% |
| 2026-05-28 | 15.9000 | 18.2000 | 15.7200 | 18.2000 | +5.814% | 16 | 1,807 | -99.615% |
| 2026-05-27 | 15.5000 | 17.6500 | 14.5500 | 17.2000 | +20.280% | 117 | 1,772 | -99.593% |
| 2026-05-26 | 14.7500 | 14.7500 | 13.2000 | 14.3000 | -7.143% | 76 | 1,717 | -99.510% |
| 2026-05-22 | 16.0000 | 16.1000 | 15.3000 | 15.4000 | +2.326% | 44 | 1,708 | -99.545% |
| 2026-05-21 | 13.8500 | 15.3000 | 13.8500 | 15.0500 | +6.135% | 33 | 1,706 | -99.535% |
| 2026-05-20 | 12.9900 | 14.1800 | 12.9900 | 14.1800 | +20.681% | 35 | 1,688 | -99.506% |
| 2026-05-19 | 12.5500 | 12.5500 | 10.7000 | 11.7500 | -12.379% | 31 | 1,680 | -99.404% |
| 2026-05-18 | 15.0000 | 15.6500 | 13.4100 | 13.4100 | -4.283% | 231 | 1,677 | -99.478% |
| 2026-05-15 | 13.7600 | 14.0800 | 13.3000 | 14.0100 | -12.927% | 73 | 1,656 | -99.500% |
| 2026-05-14 | 16.9300 | 16.9300 | 15.9500 | 16.0900 | -6.126% | 20 | 1,651 | -99.565% |
| 2026-05-13 | 14.6700 | 17.5000 | 14.6700 | 17.1400 | +17.720% | 69 | 1,630 | -99.592% |
| 2026-05-12 | 15.3000 | 15.3000 | 13.6800 | 14.5600 | -10.730% | 43 | 1,644 | -99.519% |
| 2026-05-11 | 17.9500 | 18.2300 | 16.3100 | 16.3100 | -12.312% | 62 | 1,646 | -99.571% |
| 2026-05-08 | 18.5900 | 18.6000 | 18.4000 | 18.6000 | +3.047% | 16 | 1,643 | -99.624% |
| 2026-05-07 | 19.0500 | 19.0500 | 18.0000 | 18.0500 | -9.795% | 23 | 1,645 | -99.612% |
| 2026-05-06 | 18.5000 | 20.7000 | 18.5000 | 20.0100 | +4.219% | 268 | 1,472 | -99.650% |
| 2026-05-05 | 21.6400 | 21.7000 | 18.8000 | 19.2000 | +3.226% | 188 | 1,405 | -99.635% |
| 2026-05-04 | 18.2800 | 21.0000 | 18.0100 | 18.6000 | +6.897% | 84 | 1,352 | -99.624% |
| 2026-05-01 | 15.1400 | 19.3500 | 15.1400 | 17.4000 | +6.748% | 196 | 1,215 | -99.598% |
| 2026-04-30 | 18.5000 | 18.5000 | 12.1500 | 16.3000 | -1.092% | 349 | 1,135 | -99.571% |
| 2026-04-29 | 17.2000 | 17.5500 | 15.7000 | 16.4800 | +8.779% | 450 | 763 | -99.575% |
| 2026-04-28 | 15.1900 | 15.1900 | 15.1500 | 15.1500 | -9.552% | 6 | 758 | -99.538% |
| 2026-04-27 | 17.1500 | 17.1500 | 16.3000 | 16.7500 | -5.367% | 37 | 738 | -99.582% |
| 2026-04-24 | 15.4500 | 17.7000 | 15.4500 | 17.7000 | +26.791% | 152 | 667 | -99.605% |
| 2026-04-23 | 13.5200 | 14.6000 | 13.5200 | 13.9600 | +2.647% | 51 | 631 | -99.499% |
| 2026-04-22 | 12.7000 | 13.6000 | 12.4400 | 13.6000 | +15.254% | 52 | 610 | -99.485% |
| 2026-04-21 | 12.6500 | 12.7000 | 11.8000 | 11.8000 | +7.273% | 74 | 599 | -99.407% |
| 2026-04-20 | 10.9300 | 11.0000 | 10.4000 | 11.0000 | -9.091% | 19 | 600 | -99.364% |
| 2026-04-17 | 13.4700 | 13.4700 | 12.1000 | 12.1000 | +2.542% | 71 | 553 | -99.421% |
| 2026-04-16 | 10.1500 | 12.0500 | 10.1500 | 11.8000 | -2.075% | 14 | 553 | -99.407% |
| 2026-04-15 | 11.7500 | 12.0500 | 11.7500 | 12.0500 | -1.472% | 9 | 546 | -99.419% |
| 2026-04-14 | 10.0000 | 13.1200 | 10.0000 | 12.2300 | +44.563% | 535 | 804 | -99.428% |
| 2026-04-13 | 7.8000 | 8.5700 | 7.7500 | 8.4600 | -1.628% | 73 | 777 | -99.173% |
| 2026-04-10 | 8.7100 | 9.1200 | 8.5500 | 8.6000 | +19.444% | 66 | 777 | -99.186% |
| 2026-04-09 | 4.8000 | 7.3700 | 4.8000 | 7.2000 | +58.242% | 259 | 771 | -99.028% |
| 2026-04-08 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +28.169% | 5 | 389 | -98.462% |
| 2026-04-07 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.970% | 1 | 389 | -98.028% |
| 2026-04-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 6 | 389 | -97.910% |
| 2026-04-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 260 | 141 | -97.813% |
| 2026-04-01 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | +5.431% | 40 | 141 | -97.879% |
| 2026-03-31 | 2.7700 | 3.1500 | 2.7700 | 3.1300 | +23.715% | 54 | 116 | -97.764% |
| 2026-03-30 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +6.303% | 2 | 81 | -97.233% |
| 2026-03-27 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -31.014% | 2 | 81 | -97.059% |
| 2026-03-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 79 | -97.971% |
| 2026-03-25 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | +16.667% | 18 | 79 | -98.000% |
| 2026-03-24 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -13.043% | 45 | 63 | -97.667% |
| 2026-03-23 | 3.5000 | 3.5000 | 3.3500 | 3.4500 | +9.873% | 43 | 23 | -97.971% |
| 2026-03-20 | 3.1900 | 3.2200 | 3.1300 | 3.1400 | -8.187% | 41 | 21 | -97.771% |
| 2026-03-19 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -11.169% | 1 | 19 | -97.953% |
| 2026-03-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 1 | 20 | -98.182% |
| 2026-03-17 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | +10.811% | 6 | 19 | -98.293% |
| 2026-03-16 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | -7.500% | 2 | 13 | -98.108% |
| 2026-03-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.112% | 1 | 11 | -98.250% |
| 2026-03-11 | 4.4500 | 4.4700 | 4.4500 | 4.4500 | -3.888% | 5 | 10 | -98.427% |
| 2026-03-10 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -13.619% | 2 | 6 | -98.488% |
| 2026-03-06 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -3.423% | 1 | 4 | -98.694% |
| 2026-03-04 | 5.4600 | 5.5500 | 5.4600 | 5.5500 | +29.070% | 2 | 3 | -98.739% |
| 2026-02-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 1 | 1 | -98.372% |